FINAL PRE-CLEARING PRICES AS OF 09/05/23 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 1934.4 1934.4 1924.7 1924.8A 1926.2 -13.6 113 1939.8 167 934 OCT23 1947.9 1954.1 1932.4 1933.0A 1934.3 -14.1 6516 1948.4 6262 28106 NOV23 1961.8 1961.8 1943.4 1944.2B 1943.5 -14.3 12 1957.8 DEC23 1966.7 1972.6 1950.6 1951.5 1952.6 -14.5 187935 1967.1 160725 378385 FEB24 1985.9 1992.2B 1970.9A 1971.3A 1972.7 -14.7 2253 1987.4 2020 18089 APR24 2007.3 2011.0B 1989.9A 1990.3A 1991.9 -14.7 767 2006.6 351 7915 JUN24 2026.6 2030.0 2009.4 2009.9A 2011.5 -14.7 448 2026.2 263 3431 AUG24 2029.9 2030.2 2029.9 2028.4A 2030.0 -14.1 35 2044.1 31 1541 OCT24 ---- ---- ---- 2045.1A 2047.2 -13.6 4 2060.8 33 131 DEC24 2072.5 2072.5 2065.4 2062.4A 2064.3 -13.5 53 2077.8 28 842 FEB25 ---- ---- ---- 2098.9B 2081.2 -13.5 2094.7 8 APR25 ---- ---- ---- 2113.5B 2096.4 -13.5 2109.9 6 JUN25 ---- ---- ---- 2128.5B 2112.3 -13.5 2125.8 479 DEC25 ---- ---- ---- ---- 2144.6 -13.5 2158.1 9 JUN26 ---- ---- ---- ---- 2162.4 -13.5 2175.9 DEC26 ---- ---- ---- ---- 2186.9 -13.5 2200.4 2 JUN27 ---- ---- ---- ---- 2201.6 -13.5 2215.1 DEC27 ---- ---- ---- ---- 2224.1 -13.5 2237.6 JUN28 ---- ---- ---- ---- 2235.8 -13.5 2249.3 2 DEC28 ---- ---- ---- ---- 2255.3 -13.5 2268.8 JUN29 ---- ---- ---- ---- 2267.0 -13.5 2280.5 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 .0 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 .1 .0 .0 .0 .0 2154 .0 FEB24 ---- ---- ---- ---- .0 .0 35 .0 APR24 .0 .0 .0 .0 .0 .0 21 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 24.205 24.325 23.510A 23.585B 23.558 -.674 150 24.232 229 326 OCT23 24.280 24.405 23.610 23.685B 23.661 -.671 334 24.332 560 1146 NOV23 24.255 24.265 23.755 23.785B 23.762 -.680 83 24.442 12 5 DEC23 24.565 24.655 23.815 23.880 23.873 -.689 89314 24.562 61528 117846 JAN24 24.540 24.540 24.030A 24.115B 24.000 -.682 48 24.682 16 465 MAR24 24.875 25.010B 24.180A 24.235A 24.234 -.692 1643 24.926 1281 6934 MAY24 25.105 25.105 24.450 24.510B 24.486 -.696 166 25.182 135 2394 JUL24 24.855 25.425B 24.735 24.710A 24.730 -.693 9 25.423 35 558 SEP24 24.985 24.995 24.985 24.955A 24.976 -.693 4 25.669 24 200 DEC24 ---- ---- ---- 25.240A 25.282 -.693 25.975 24 104 JAN25 ---- ---- ---- 25.830A 25.390 -.693 26.083 MAR25 ---- ---- ---- 26.025A 25.579 -.693 26.272 MAY25 ---- ---- ---- 26.225A 25.786 -.693 26.479 JUL25 ---- ---- ---- ---- 25.423 -.693 26.116 5 DEC25 ---- ---- ---- ---- 25.535 -.693 26.228 JUL26 ---- ---- ---- ---- 26.326 -.693 27.019 5 DEC26 ---- ---- ---- ---- 26.428 -.693 27.121 JUL27 ---- ---- ---- ---- 26.536 -.693 27.229 DEC27 ---- ---- ---- ---- 26.638 -.693 27.331 JUL28 ---- ---- ---- ---- 26.746 -.693 27.439 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 24.205 24.205 23.500 23.535A 23.558 -.674 22 24.232 55 1307 OCT23 24.385 24.415 23.615 23.665A 23.661 -.671 215 24.332 500 614 NOV23 24.515 24.515 23.705 23.755A 23.762 -.680 19 24.442 5 1 DEC23 24.615 24.650 23.815 23.880 23.873 -.689 12488 24.562 9019 3872 JAN24 24.750 24.750 23.950 23.975A 24.000 -.682 62 24.682 12 44 MAR24 24.750 24.750 24.180 24.240 24.234 -.692 130 24.926 31 153 MAY24 25.235 25.235 24.630 24.820B 24.486 -.696 9 25.182 11 50 JUL24 25.370 25.370 24.735 24.720A 24.730 -.693 5 25.423 3 SEP24 ---- ---- ---- ---- 24.976 -.693 25.669 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 753.10B 732.90A 732.90A 734.30 -14.10 748.40 1225 ---- 727.80B 708.10A 708.10A 709.30 -14.10 723.40 1250 ---- 703.10B 682.90A 682.90A 684.30 -14.10 698.40 1275 ---- 677.80B 658.10A 658.10A 659.30 -14.10 673.40 1300 ---- 653.10B 632.90A 632.90A 634.30 -14.10 648.40 1325 ---- 627.70B 608.10A 608.10A 609.30 -14.10 623.40 1350 ---- 603.00B 582.90A 582.90A 584.30 -14.10 598.40 1375 ---- 577.60B 558.10A 558.10A 559.30 -14.10 573.40 1400 ---- 553.10B 532.90A 532.90A 534.30 -14.10 548.40 1410 ---- 542.80B 523.10A 523.10A 524.30 -14.10 538.40 1420 ---- 532.80B 513.10A 513.10A 514.30 -14.10 528.40 1425 ---- 527.90B 508.10A 508.10A 509.30 -14.10 523.40 1430 ---- 522.70B 503.10A 503.10A 504.30 -14.10 518.40 1440 ---- 512.70B 493.10A 493.10A 494.30 -14.10 508.40 1450 ---- 503.10B 482.90A 482.90A 484.30 -14.10 498.40 1460 ---- 492.80B 473.10A 473.10A 474.30 -14.10 488.40 1470 ---- 482.70B 463.10A 463.10A 464.30 -14.10 478.40 1475 ---- 477.90B 458.10A 458.10A 459.30 -14.10 473.40 1480 ---- 472.80B 453.10A 453.10A 454.30 -14.10 468.40 1490 ---- 462.50B 443.10A 443.10A 444.30 -14.10 458.40 1500 ---- 453.00B 432.90A 432.90A 434.30 -14.10 448.40 1505 ---- 447.80B 428.10A 428.10A 429.30 -14.10 443.40 1510 ---- 442.80B 423.10A 423.10A 424.30 -14.10 438.40 1515 ---- 437.80B 418.10A 418.10A 419.30 -14.10 433.40 1520 ---- 432.70B 413.10A 413.10A 414.30 -14.10 428.40 1525 ---- 427.80B 408.10A 408.10A 409.30 -14.10 423.40 1530 ---- 422.60B 403.10A 403.10A 404.30 -14.10 418.40 1535 ---- 417.70B 398.10A 398.10A 399.30 -14.10 413.40 1540 ---- 412.70B 393.10A 393.10A 394.30 -14.10 408.40 1545 ---- 407.70B 388.10A 388.10A 389.30 -14.10 403.40 1550 ---- 403.10B 382.90A 382.90A 384.30 -14.10 398.40 1555 ---- 397.70B 378.10A 378.10A 379.30 -14.10 393.40 1560 ---- 392.60B 373.10A 373.10A 374.30 -14.10 388.40 1565 ---- 387.70B 368.10A 368.10A 369.30 -14.10 383.40 1570 ---- 382.70B 363.10A 363.10A 364.30 -14.10 378.40 1575 ---- 377.90B 358.10A 358.10A 359.30 -14.10 373.40 1580 ---- 372.60B 353.10A 353.10A 354.30 -14.10 368.40 1585 ---- 367.80B 348.10A 348.10A 349.30 -14.10 363.40 1590 ---- 362.60B 343.10A 343.10A 344.30 -14.10 358.40 1595 ---- 357.70B 338.10A 338.10A 339.30 -14.10 353.40 1600 ---- 353.10B 332.90A 332.90A 334.30 -14.10 348.40 1605 ---- 347.60B 328.10A 328.10A 329.30 -14.10 343.40 1610 ---- 342.80B 323.10A 323.10A 324.30 -14.10 338.40 1615 ---- 337.70B 318.10A 318.10A 319.30 -14.10 333.40 1620 ---- 332.60B 313.10A 313.10A 314.30 -14.10 328.40 1625 ---- 327.80B 308.10A 308.10A 309.30 -14.10 323.40 1630 ---- 322.70B 303.10A 303.10A 304.30 -14.10 318.40 1635 ---- 317.80B 298.10A 298.10A 299.30 -14.10 313.40 1640 ---- 312.80B 293.10A 293.10A 294.30 -14.10 308.40 1645 ---- 307.70B 288.10A 288.10A 289.30 -14.10 303.40 1650 ---- 303.10B 282.90A 282.90A 284.30 -14.10 298.40 1655 ---- 297.60B 278.10A 278.10A 279.30 -14.10 293.40 1660 ---- 292.80B 273.10A 273.10A 274.30 -14.10 288.40 1665 ---- 287.60B 268.10A 268.10A 269.30 -14.10 283.40 1670 ---- 282.60B 263.10A 263.10A 264.30 -14.10 278.40 1675 ---- 277.80B 258.10A 258.10A 259.30 -14.10 273.40 1680 ---- 272.60B 253.10A 253.10A 254.30 -14.10 268.40 1685 ---- 267.80B 248.10A 248.10A 249.30 -14.10 263.40 1690 ---- 262.60B 243.10A 243.10A 244.30 -14.10 258.40 1695 ---- 257.80B 238.10A 238.10A 239.30 -14.10 253.40 1700 ---- 253.20B 232.90A 232.90A 234.30 -14.10 248.40 1705 ---- 247.60B 228.10A 228.10A 229.30 -14.10 243.40 1710 ---- 242.60B 223.10A 223.10A 224.30 -14.10 238.40 1715 ---- 237.60B 218.10A 218.10A 219.30 -14.10 233.40 1720 ---- 232.70B 213.10A 213.10A 214.30 -14.10 228.40 1725 ---- 227.80B 208.40A 208.40A 209.30 -14.10 223.40 1 1730 ---- 222.70B 203.10A 203.10A 204.30 -14.10 218.40 1735 ---- 217.70B 198.10A 198.10A 199.30 -14.10 213.40 1740 ---- 212.70B 193.40A 193.40A 194.30 -14.10 208.40 35 1745 ---- 207.70B 188.10A 188.10A 189.30 -14.10 203.40 1750 ---- 202.80B 183.10A 183.10A 184.30 -14.10 198.40 1 1755 ---- 197.70B 178.10A 178.10A 179.30 -14.10 193.40 1760 ---- 192.60B 173.10A 173.10A 174.30 -14.10 188.40 1765 ---- 187.70B 168.10A 168.10A 169.30 -14.10 183.40 1770 ---- 182.70B 163.10A 163.10A 164.30 -14.10 178.40 1775 ---- 177.90B 157.50A 157.50A 159.30 -14.10 173.40 1 2 1780 ---- 172.80B 153.10A 153.10A 154.30 -14.10 168.40 1785 ---- 167.80B 148.10A 148.10A 149.40 -14.00 163.40 1790 ---- 162.80B 143.10A 143.10A 144.40 -14.00 158.40 1795 ---- 157.80B 138.20A 138.20A 139.40 -14.00 153.40 1800 ---- 153.90B 132.60A 132.60A 134.40 -14.10 148.50 1 26 1805 ---- 147.80B 128.00A 128.00A 129.40 -14.10 143.50 1810 ---- 142.70B 123.40A 123.40A 124.40 -14.10 138.50 2 1815 ---- 138.00B 118.50A 118.50A 119.50 -14.10 133.60 1 1820 ---- 133.00B 113.50A 113.50A 114.50 -14.10 128.60 1 1825 ---- 129.00B 107.80A 107.80A 109.60 -14.00 123.60 66 1830 ---- 123.10B 103.60A 103.60A 104.60 -14.10 118.70 7 1835 ---- 117.80B 98.70A 98.70A 99.70 -14.00 113.70 254 1840 ---- 113.20B 93.90A 93.90A 94.80 -14.00 108.80 210 1845 ---- 108.10B 88.90A 88.90A 89.90 -14.00 103.90 3 1850 ---- 104.20B 83.40A 83.40A 85.10 -13.90 99.00 36 1855 ---- 98.40B 79.30A 79.30A 80.30 -13.80 94.10 4 1860 ---- 93.60B 74.70A 74.70A 75.50 -13.80 89.30 41 1865 ---- 88.70B 69.80A 69.80A 70.70 -13.80 84.50 3 1870 ---- 83.90B 65.30A 65.30A 66.10 -13.60 79.70 280 1875 ---- 80.00B 59.80A 59.80A 61.40 -13.50 74.90 60 1880 56.50 74.50B 55.30A 58.30B 56.90 -13.30 1 70.20 1 8 1885 52.50 69.80B 51.00A 53.90B 52.50 -13.10 10 65.60 1 18 1890 58.80 65.70B 46.70A 59.10B 48.20 -12.80 4 61.00 51 1895 ---- 61.40B 42.60A 42.60A 44.00 -12.60 56.60 49 1900 44.40 56.90B 38.70A 38.70A 40.00 -12.30 17 52.30 3 907 1905 ---- 52.60B 34.90A 34.90A 36.20 -11.90 48.10 1 169 1910 ---- 48.40B 31.40A 31.40A 32.60 -11.50 44.10 350 1915 ---- 44.40B 28.10A 28.10A 29.20 -11.00 40.20 436 1920 27.20 40.60B 24.90A 24.90A 26.00 -10.50 30 36.50 485 1925 27.80 36.80B 22.00A 22.00A 23.10 -10.00 470 33.10 5 2131 1930 33.10 33.30B 19.40A 19.40A 20.30 -9.50 49 29.80 8 1207 1935 23.10 29.90B 17.00A 18.10B 17.90 -8.80 706 26.70 28 1037 1940 21.00 26.90B 14.80A 14.80A 15.60 -8.30 91 23.90 58 922 1945 21.60 24.00B 12.80A 12.80A 13.60 -7.60 122 21.20 267 976 1950 21.30 21.30 11.00 11.00 11.70 -7.10 191 18.80 329 2488 1955 18.40 18.90 9.50A 10.00B 10.10 -6.50 45 16.60 81 689 1960 13.00 16.70B 8.20A 8.50B 8.70 -5.90 237 14.60 257 2870 1965 13.90 14.70B 7.00A 7.00A 7.40 -5.40 56 12.80 106 569 1970 11.20 12.90 6.00A 6.00A 6.30 -4.90 74 11.20 936 3075 1975 9.40 11.30B 5.10 5.20B 5.40 -4.40 903 9.80 659 2300 1980 7.90 9.80B 4.30 4.40 4.60 -3.90 237 8.50 970 2275 1985 4.60 8.50B 3.70A 3.80A 3.90 -3.50 874 7.40 271 1674 1990 7.60 7.60 3.20 3.20A 3.30 -3.10 248 6.40 1377 2216 1995 2.70 6.40B 2.50 2.70B 2.80 -2.80 149 5.60 18 609 2000 4.60 5.50B 2.20 2.40 2.40 -2.40 1155 4.80 3185 5328 2005 2.60 4.80B 2.00 2.10 2.10 -2.10 116 4.20 44 491 2010 4.30 4.30 1.70A 1.80A 1.80 -1.80 70 3.60 283 1709 2015 3.70 3.70 1.50A 1.60 1.60 -1.60 36 3.20 26 357 2020 3.00 3.20 1.30 1.30 1.30 -1.40 58 2.70 39 566 2025 2.80 2.80 1.00 1.20 1.20 -1.20 415 2.40 727 1670 2030 1.50 2.30B 1.00 1.00 1.00 -1.10 14 2.10 25 2007 2035 ---- 2.00B .90A 2.00B .90 -.90 2 1.80 2 255 2040 1.20 1.70B .80A .90 .80 -.80 79 1.60 2024 2903 2045 .90 1.50B .80 .80 .70 -.70 6 1.40 1 342 2050 1.20 1.40 .60 .70 .70 -.50 104 1.20 19 4051 2055 1.30 1.30 .60 .60 .60 -.50 29 1.10 16 783 2060 .70 .70 .60 .60 .60 -.40 12 1.00 7 1581 2065 .60 .60 .60 .60 .50 -.40 72 .90 6 458 2070 ---- ---- .50A .50A .50 -.30 .80 30 773 2075 ---- ---- .50A .50A .40 -.30 4 .70 30 1145 2080 .70 .70 .40 .40 .40 -.30 4 .70 18 470 2085 .50 .50 .40A .40A .40 -.20 1 .60 1 1195 2090 ---- ---- .40A .40A .40 -.20 1 .60 15 498 2095 .30 .30 .30 .30 .40 -.20 16 .60 33 129 2100 .30 .40 .30 .40 .40 -.10 234 .50 260 3065 2105 .50 .50 .40 .40 .30 -.20 46 .50 2 125 2110 ---- ---- .30A .30A .30 -.20 1 .50 13 247 2115 .40 .40 .30A .30A .20 -.20 2 .40 119 2120 ---- ---- .30A .30A .20 -.20 7 .40 189 2125 .30 .40 .30 .30 .20 -.20 7 .40 4 1056 2130 ---- ---- .30A .30A .20 -.20 2 .40 2 353 2135 ---- ---- .30A .30A .20 -.20 24 .40 107 2140 ---- ---- .30A .30A .20 -.20 4 .40 141 2145 .20 .20 .20 .20 .20 -.10 1 .30 179 2150 .30 .30 .20 .20 .20 -.10 7 .30 7 3739 2155 ---- ---- ---- ---- .20 -.10 .30 87 2160 .30 .30 .20A .20A .20 -.10 1 .30 401 2165 ---- ---- .20A .20A .20 -.10 24 .30 95 2170 ---- ---- .20A .20A .10 -.20 .30 4 86 2175 ---- ---- .20A .20A .10 -.20 .30 4 612 2180 .20 .20 .20 .20 .10 -.20 3 .30 282 2185 ---- ---- ---- ---- .10 -.10 .20 241 2190 ---- ---- ---- ---- .10 -.10 .20 103 2195 ---- ---- ---- ---- .10 -.10 .20 513 2200 .20 .20 .20 .20 .10 -.10 8 .20 16 2238 2205 ---- ---- ---- ---- .10 -.10 .20 28 2210 .20 .20 .20 .20 .10 -.10 2 .20 56 2215 ---- ---- ---- ---- .10 -.10 .20 2 88 2220 .20 .20 .20 .20 .10 -.10 20 .20 57 2225 .10 .10 .10 .10 .10 -.10 4 .20 1 59 2230 ---- ---- ---- ---- .10 -.10 .20 33 2235 ---- ---- .10A .10A .10 -.10 .20 30 2240 ---- ---- .10A .10A .10 -.10 .20 219 2245 ---- ---- .10A .10A .10 -.10 .20 19 2250 .10 .10 .10 .10 .10 -.10 107 .20 4130 2255 .10 .10 .10 .10 .10 .00 10 .10 13 2260 .10 .10 .10 .10 .10 .00 7 .10 471 2265 .10 .10 .10 .10 .10 .00 33 .10 6 2270 .10 .10 .10 .10 .10 .00 11 .10 54 2275 ---- ---- ---- ---- .10 .00 .10 1 1239 2280 ---- ---- ---- ---- .10 .00 .10 79 2285 ---- ---- ---- ---- .10 .00 .10 87 2290 ---- ---- ---- ---- .10 .00 .10 59 2295 ---- ---- ---- ---- .10 .00 .10 9 2300 ---- ---- ---- ---- .10 .00 .10 2 1566 2310 ---- ---- ---- ---- .10 .00 .10 212 2320 ---- ---- ---- ---- .10 .00 .10 13 2325 ---- ---- ---- ---- .10 .00 .10 477 2330 ---- ---- ---- ---- .10 .00 .10 29 2340 ---- ---- ---- ---- .10 .00 .10 187 2350 ---- ---- ---- ---- .10 .00 .10 947 2360 ---- ---- ---- ---- .10 .00 .10 126 2370 ---- ---- ---- ---- .10 .00 .10 10 2375 ---- ---- ---- ---- .10 .00 .10 371 2380 ---- ---- ---- ---- .10 .00 .10 259 2390 ---- ---- ---- ---- .10 .00 .10 196 2400 ---- ---- ---- ---- .10 .00 .10 1627 2425 ---- ---- ---- ---- .10 .00 .10 450 2450 ---- ---- ---- ---- .10 .00 .10 567 2475 ---- ---- ---- ---- .10 .00 .10 154 2500 ---- ---- ---- ---- .10 .00 .10 4126 2525 ---- ---- ---- ---- .10 .00 .10 159 2550 ---- ---- ---- ---- .10 .00 .10 595 2575 ---- ---- ---- ---- .10 .00 .10 693 2650 ---- ---- ---- ---- .10 .00 .10 1495 3000 ---- ---- ---- ---- .10 .00 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 745.70B 727.10A 727.10A 727.60 -14.50 742.10 1250 ---- 721.00B 701.60A 701.60A 702.60 -14.50 717.10 1275 ---- 695.70B 677.10A 677.10A 677.60 -14.50 692.10 1300 ---- 671.30B 651.60A 651.60A 652.60 -14.50 667.10 1325 ---- 645.70B 627.10A 627.10A 627.60 -14.50 642.10 1350 ---- 621.00B 601.50A 601.50A 602.60 -14.50 617.10 1375 ---- 595.70B 577.10A 577.10A 577.60 -14.50 592.10 1400 ---- 571.20B 551.50A 551.50A 552.60 -14.50 567.10 1420 ---- 550.70B 532.10A 532.10A 532.60 -14.50 547.10 1425 ---- 545.70B 527.10A 527.10A 527.60 -14.50 542.10 1430 ---- 540.70B 522.10A 522.10A 522.60 -14.50 537.10 1440 ---- 530.80B 512.10A 512.10A 512.60 -14.50 527.10 1450 ---- 521.20B 501.50A 501.50A 502.60 -14.50 517.10 1460 ---- 510.70B 492.10A 492.10A 492.60 -14.50 507.10 1470 ---- 500.70B 482.10A 482.10A 482.60 -14.50 497.10 1475 ---- 495.70B 477.10A 477.10A 477.60 -14.50 492.10 1480 ---- 490.70B 472.10A 472.10A 472.60 -14.50 487.10 1490 ---- 480.70B 462.10A 462.10A 462.60 -14.50 477.10 1500 ---- 471.20B 451.50A 451.50A 452.60 -14.50 467.10 1510 ---- 460.70B 442.10A 442.10A 442.60 -14.50 457.10 1515 ---- 455.70B 437.10A 437.10A 437.60 -14.50 452.10 1520 ---- 450.70B 432.10A 432.10A 432.60 -14.50 447.10 1525 ---- 445.70B 427.10A 427.10A 427.60 -14.50 442.10 1530 ---- 440.70B 422.10A 422.10A 422.60 -14.50 437.10 1535 ---- 435.70B 417.10A 417.10A 417.60 -14.50 432.10 1540 ---- 430.70B 412.10A 412.10A 412.60 -14.50 427.10 1545 ---- 425.70B 407.10A 407.10A 407.60 -14.50 422.10 1550 ---- 421.00B 401.40A 401.40A 402.60 -14.50 417.10 1555 ---- 415.70B 397.10A 397.10A 397.60 -14.50 412.10 1560 ---- 410.60B 392.00A 392.00A 392.60 -14.50 407.10 1565 ---- 405.70B 387.00A 387.00A 387.60 -14.50 402.10 1570 ---- 400.70B 382.00A 382.00A 382.60 -14.50 397.10 1575 ---- 395.70B 377.00A 377.00A 377.60 -14.50 392.10 1580 ---- 390.70B 372.00A 372.00A 372.60 -14.50 387.10 1585 ---- 385.70B 367.00A 367.00A 367.60 -14.50 382.10 1590 ---- 380.80B 362.00A 362.00A 362.60 -14.50 377.10 1595 ---- 375.80B 357.00A 357.00A 357.60 -14.50 372.10 1600 ---- 371.30B 351.40A 351.40A 352.60 -14.50 367.10 1605 ---- 365.80B 347.00A 347.00A 347.60 -14.50 362.10 1610 ---- 360.70B 342.00A 342.00A 342.60 -14.50 357.10 1615 ---- 355.70B 337.00A 337.00A 337.60 -14.50 352.10 1620 ---- 350.70B 332.00A 332.00A 332.60 -14.50 347.10 1625 ---- 345.80B 327.10A 327.10A 327.60 -14.50 342.10 1630 ---- 340.40B 322.10A 322.10A 322.60 -14.50 337.10 1635 ---- 335.70B 317.10A 317.10A 317.60 -14.50 332.10 1640 ---- 330.70B 312.00A 312.00A 312.60 -14.50 327.10 1645 ---- 325.50B 307.10A 307.10A 307.60 -14.50 322.10 1650 ---- 320.80B 301.50A 301.50A 302.60 -14.50 317.10 4 1655 ---- 315.50B 297.00A 297.00A 297.60 -14.50 312.10 1660 ---- 310.70B 292.00A 292.00A 292.60 -14.50 307.10 1665 ---- 305.70B 287.00A 287.00A 287.60 -14.50 302.10 1670 ---- 300.70B 282.00A 282.00A 282.60 -14.50 297.10 8 1675 ---- 295.80B 277.00A 277.00A 277.60 -14.50 292.10 1680 ---- 290.60B 272.00A 272.00A 272.60 -14.50 287.10 1685 ---- 285.60B 267.00A 267.00A 267.60 -14.50 282.10 1690 ---- 280.60B 262.00A 262.00A 262.60 -14.50 277.10 1695 ---- 275.60B 257.00A 257.00A 257.60 -14.50 272.10 1700 ---- 271.10B 251.50A 251.50A 252.60 -14.50 267.10 1705 ---- 265.60B 247.00A 247.00A 247.60 -14.50 262.10 1710 ---- 260.60B 242.00A 242.00A 242.60 -14.50 257.10 2 1715 ---- 255.70B 237.00A 237.00A 237.60 -14.50 252.10 1720 ---- 250.70B 232.00A 232.00A 232.60 -14.50 247.10 1725 ---- 245.80B 227.00A 227.00A 227.60 -14.50 242.10 1730 ---- 240.60B 222.00A 222.00A 222.60 -14.50 237.10 1735 ---- 235.80B 217.00A 217.00A 217.60 -14.50 232.10 1740 ---- 230.90B 212.00A 212.00A 212.60 -14.50 227.10 1745 ---- 225.70B 207.10A 207.10A 207.60 -14.50 222.10 1750 ---- 220.80B 200.90A 200.90A 202.60 -14.50 217.10 16 1755 ---- 215.50B 197.00A 197.00A 197.70 -14.40 212.10 1760 ---- 210.80B 192.00A 192.00A 192.70 -14.40 207.10 1765 ---- 205.70B 187.10A 187.10A 187.70 -14.40 202.10 1770 ---- 200.90B 182.10A 182.10A 182.80 -14.40 197.20 1775 ---- 197.40B 176.10A 176.10A 177.80 -14.40 192.20 1 12 1780 ---- 190.80B 172.10A 172.10A 172.90 -14.30 187.20 1 1785 ---- 185.90B 167.20A 167.20A 167.90 -14.40 182.30 1 1790 ---- 180.70B 162.30A 162.30A 163.00 -14.30 177.30 1 1795 ---- 175.80B 157.40A 157.40A 158.10 -14.30 172.40 1 1800 ---- 172.70B 151.50A 151.50A 153.20 -14.30 167.50 12 1805 ---- 166.40B 147.60A 147.60A 148.30 -14.30 162.60 1 1810 ---- 161.40B 142.70A 142.70A 143.40 -14.30 157.70 3 1815 ---- 156.50B 137.80A 137.80A 138.60 -14.20 152.80 1 1820 ---- 151.50B 133.00A 133.00A 133.70 -14.20 147.90 1825 ---- 148.20B 127.30A 127.30A 128.90 -14.20 143.10 2 1830 ---- 142.00B 123.40A 123.40A 124.10 -14.20 138.30 1 1835 ---- 136.60B 118.70A 118.70A 119.40 -14.10 133.50 1 1840 ---- 132.10B 114.00A 114.00A 114.70 -14.00 128.70 1 1845 ---- 127.20B 109.30A 109.30A 110.00 -14.00 124.00 3 1850 ---- 124.10B 103.80A 103.80A 105.30 -13.90 119.20 3 1855 ---- 117.70B 99.20A 99.20A 100.80 -13.80 114.60 5 1860 ---- 113.10B 94.70A 94.70A 96.20 -13.70 109.90 1 1865 ---- 108.50B 90.20A 90.20A 91.70 -13.60 105.30 1870 ---- 104.30B 85.80A 85.80A 87.30 -13.40 100.70 2 1875 ---- 100.90B 81.50A 81.50A 83.00 -13.20 96.20 12 1880 ---- 96.40B 77.30A 77.30A 78.70 -13.10 91.80 16 1885 ---- 92.00B 73.20A 73.20A 74.50 -12.90 87.40 1 1890 ---- 87.60B 69.10A 69.10A 70.50 -12.60 83.10 59 1895 ---- 83.30B 65.20A 65.20A 66.50 -12.40 78.90 2 1900 ---- 79.10B 61.30A 61.30A 62.60 -12.20 74.80 1 727 1905 ---- 75.00B 57.60A 57.60A 58.90 -11.90 70.80 3 1910 ---- 71.00B 54.10A 54.10A 55.30 -11.60 66.90 6 1915 ---- 67.00B 50.60A 50.60A 51.80 -11.30 63.10 19 1920 ---- 63.20B 47.30A 47.30A 48.40 -11.00 59.40 390 1925 ---- 59.60B 44.00A 44.00A 45.20 -10.70 55.90 299 1930 ---- 56.10B 41.00A 41.00A 42.10 -10.30 52.40 7 301 1935 38.90 52.60B 38.10A 40.10B 39.10 -10.00 10 49.10 3 307 1940 43.50 49.30B 35.40A 44.00B 36.30 -9.70 38 46.00 3 641 1945 33.70 46.20B 32.80A 34.00B 33.60 -9.40 6 43.00 2 314 1950 34.90 43.10B 30.30A 30.30A 31.10 -9.00 110 40.10 5 1075 1955 32.40 40.20B 28.00A 29.10B 28.70 -8.70 169 37.40 263 1960 31.10 37.50B 25.80A 30.50B 26.50 -8.30 24 34.80 28 494 1965 31.50 34.90B 23.60 23.70B 24.40 -7.90 8 32.30 187 328 1970 31.50 32.40B 21.80A 21.80A 22.40 -7.60 32 30.00 33 549 1975 23.80 30.10B 20.00A 20.00A 20.60 -7.20 51 27.80 96 288 1980 23.90 27.90B 18.40A 18.90B 18.90 -6.80 14 25.70 5 429 1985 22.60 25.80B 16.90A 17.30B 17.30 -6.50 14 23.80 2 122 1990 19.20 23.90B 15.40A 15.40A 15.90 -6.10 7 22.00 2 314 1995 16.60 22.10B 14.10A 14.10A 14.50 -5.80 1 20.30 5 165 2000 17.10 20.40B 12.80 13.10B 13.30 -5.40 100 18.70 28 6378 2005 12.40 18.80B 11.80A 11.80A 12.20 -5.10 7 17.30 288 2010 14.80 17.40B 10.80A 10.80A 11.10 -4.80 42 15.90 695 2015 10.30 16.00B 9.90A 10.40B 10.20 -4.50 8 14.70 9 483 2020 14.70 14.70 9.10A 9.60B 9.30 -4.30 9 13.60 4 438 2025 12.20 13.60B 8.30A 8.80B 8.50 -4.00 1176 12.50 34 404 2030 10.30 12.50B 7.60A 7.60A 7.80 -3.70 44 11.50 46 270 2035 8.50 11.50B 7.00A 7.00A 7.20 -3.40 23 10.60 260 2040 10.60 10.60 6.30 6.30 6.60 -3.20 272 9.80 1091 3061 2045 ---- 9.80B 5.90A 5.90A 6.00 -3.00 2 9.00 4 302 2050 7.90 9.00B 5.30 5.40 5.50 -2.90 123 8.40 1826 6055 2055 6.00 8.30B 5.00A 5.00A 5.10 -2.60 18 7.70 30 265 2060 6.30 7.70B 4.60A 4.60A 4.70 -2.40 54 7.10 23 976 2065 5.70 7.10B 4.20A 4.20A 4.30 -2.30 19 6.60 9 211 2070 5.40 6.50B 3.90A 3.90A 4.00 -2.10 14 6.10 5 329 2075 3.80 6.00B 3.50 3.50 3.70 -2.00 13 5.70 17 1593 2080 3.70 5.60B 3.30A 3.30A 3.40 -1.90 26 5.30 1 160 2085 3.70 5.10B 3.10A 3.10A 3.20 -1.70 9 4.90 1 151 2090 3.30 4.80B 2.90 2.90 3.00 -1.50 10 4.50 4 98 2095 3.10 4.40B 2.70 2.70 2.80 -1.40 14 4.20 37 1247 2100 3.50 4.10B 2.40 2.40 2.60 -1.30 153 3.90 37 4275 2105 2.50 3.80B 2.40A 2.40A 2.40 -1.20 1 3.60 1 223 2110 ---- 3.50B 2.20A 3.50B 2.30 -1.10 4 3.40 3 141 2115 2.10 3.30B 2.10 2.10 2.10 -1.10 1 3.20 52 91 2120 2.20 3.10B 2.00 2.00 2.00 -1.00 8 3.00 129 2125 2.10 2.90B 1.90A 1.90A 1.90 -.90 7 2.80 4 644 2130 2.00 2.70B 1.80A 1.80A 1.80 -.80 8 2.60 2 267 2135 ---- 2.50B 1.70A 2.50B 1.70 -.70 3 2.40 3 67 2140 1.70 1.70 1.60A 1.60A 1.60 -.70 15 2.30 24 80 2145 ---- ---- 1.50A 1.50A 1.50 -.70 2.20 3 14 2150 1.90 2.10B 1.40 1.40 1.40 -.60 63 2.00 18 2378 2155 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 82 2160 1.60 1.60 1.20 1.20 1.20 -.60 148 1.80 2 270 2165 ---- ---- 1.20A 1.20A 1.20 -.50 1 1.70 1 93 2170 ---- ---- 1.10A 1.10A 1.10 -.50 1.60 4 12 2175 1.10 1.10 1.10 1.10 1.00 -.50 7 1.50 3 274 2180 1.00 1.10 1.00 1.00A 1.00 -.50 26 1.50 67 2185 ---- ---- 1.00A 1.00A .90 -.50 3 1.40 14 2190 ---- ---- 1.00A 1.00A .90 -.40 10 1.30 14 57 2195 ---- ---- .90A .90A .80 -.50 2 1.30 32 2200 1.20 1.20 .90A .90A .80 -.40 9 1.20 19 2539 2205 ---- ---- .80A .80A .80 -.30 3 1.10 13 2210 ---- ---- .80A .80A .70 -.40 3 1.10 1 10 2215 .80 .80 .80 .80 .70 -.30 15 1.00 5 114 2220 ---- ---- .80A .80A .70 -.30 1.00 5 27 2225 .70 .70 .70 .70 .60 -.40 1 1.00 241 2230 ---- ---- .70A .70A .60 -.30 .90 1 28 2235 ---- ---- .70A .70A .60 -.30 3 .90 1 24 2240 ---- ---- .70A .70A .60 -.30 .90 20 2245 ---- ---- .60A .60A .60 -.20 .80 3 12 2250 .50 .50 .50 .50 .50 -.30 2 .80 3 1067 2255 ---- ---- .60A .60A .50 -.30 .80 3 41 2260 .50 .50 .40 .50B .50 -.20 3 .70 68 2265 ---- ---- .60A .60A .50 -.20 3 .70 4 599 2270 ---- ---- .50A .50A .50 -.20 20 .70 59 2275 ---- ---- .50A .50A .50 -.20 .70 119 2280 ---- ---- .50A .50A .40 -.20 .60 36 2285 ---- ---- .50A .50A .40 -.20 .60 3 12 2290 ---- ---- .50A .50A .40 -.20 .60 2 15 2295 ---- ---- .50A .50A .40 -.20 20 .60 26 2300 .50 .50 .40A .40A .40 -.10 3 .50 1 981 2305 ---- ---- .40A .40A .40 -.10 .50 1 34 2310 ---- ---- .40A .40A .40 -.10 .50 3 8 2320 ---- ---- .40A .40A .40 -.10 .50 9 2325 ---- ---- ---- ---- .40 .00 .40 1 48 2330 ---- ---- ---- ---- .40 .00 .40 25 2340 ---- ---- ---- ---- .30 -.10 .40 18 2350 ---- ---- ---- ---- .30 -.10 .40 579 2360 .30 .30 .30 .30 .30 -.10 1 .40 448 2370 ---- ---- .30A .30A .30 -.10 .40 85 2375 ---- ---- .30A .30A .30 -.10 .40 244 2380 .30 .30 .30 .30 .30 .00 6 .30 32 2390 ---- ---- ---- ---- .30 .00 .30 41 53 2400 ---- ---- ---- ---- .30 .00 3 .30 120 333 2410 ---- ---- ---- ---- .30 .00 .30 15 96 2425 ---- ---- ---- ---- .20 -.10 .30 238 2450 ---- ---- ---- ---- .20 .00 1 .20 189 2475 .20 .20 .20 .20 .20 .00 1 .20 128 2500 ---- ---- ---- ---- .20 .00 .20 2 342 2525 ---- ---- ---- ---- .10 .00 .10 102 2550 ---- ---- ---- ---- .10 .00 .10 177 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 .10 .10 .10 .10 .10 .00 20 .10 561 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1071.10B 1051.60A 1051.60A 1052.60 -14.50 1067.10 925 ---- 1045.40B 1027.40A 1027.40A 1027.60 -14.50 1042.10 950 ---- 1021.10B 1001.60A 1001.60A 1002.60 -14.50 1017.10 975 ---- 995.40B 977.40A 977.40A 977.60 -14.50 992.10 1000 ---- 971.10B 951.60A 951.60A 952.60 -14.50 967.10 1025 ---- 945.40B 927.40A 927.40A 927.60 -14.50 942.10 1050 ---- 921.10B 901.70A 901.70A 902.60 -14.50 917.10 1075 ---- 895.30B 877.30A 877.30A 877.60 -14.50 892.10 1080 ---- 890.50B 872.30A 872.30A 872.60 -14.50 887.10 1090 ---- 880.50B 862.30A 862.30A 862.60 -14.50 877.10 1100 ---- 871.10B 851.60A 851.60A 852.60 -14.50 867.10 1110 ---- 860.50B 842.20A 842.20A 842.60 -14.50 857.10 1120 ---- 850.60B 832.30A 832.30A 832.60 -14.50 847.10 1125 ---- 845.50B 827.30A 827.30A 827.60 -14.50 842.10 1130 ---- 840.60B 822.30A 822.30A 822.60 -14.50 837.10 1140 ---- 830.60B 812.30A 812.30A 812.60 -14.50 827.10 1150 ---- 821.00B 801.60A 801.60A 802.60 -14.50 817.10 1160 ---- 810.60B 792.30A 792.30A 792.60 -14.50 807.10 1170 ---- 800.60B 782.30A 782.30A 782.60 -14.50 797.10 1175 ---- 795.60B 777.30A 777.30A 777.60 -14.50 792.10 1180 ---- 790.60B 772.30A 772.30A 772.60 -14.50 787.10 1185 ---- 785.60B 767.30A 767.30A 767.60 -14.50 782.10 1190 ---- 780.60B 762.30A 762.30A 762.60 -14.50 777.10 1195 ---- 775.60B 757.30A 757.30A 757.60 -14.50 772.10 1200 ---- 771.20B 751.60A 751.60A 752.60 -14.50 767.10 1205 ---- 765.60B 747.30A 747.30A 747.60 -14.50 762.10 1210 ---- 760.60B 742.30A 742.30A 742.60 -14.50 757.10 1215 ---- 755.60B 737.30A 737.30A 737.60 -14.50 752.10 1220 ---- 750.60B 732.30A 732.30A 732.60 -14.50 747.10 1225 ---- 745.70B 727.30A 727.30A 727.60 -14.50 742.10 1230 ---- 740.60B 722.20A 722.20A 722.60 -14.50 737.10 1235 ---- 735.60B 717.20A 717.20A 717.60 -14.50 732.10 1240 ---- 730.60B 712.20A 712.20A 712.60 -14.50 727.10 1245 ---- 725.60B 707.20A 707.20A 707.60 -14.50 722.10 1250 ---- 721.00B 701.50A 701.50A 702.60 -14.50 717.10 1255 ---- 715.60B 697.20A 697.20A 697.60 -14.50 712.10 1260 ---- 710.60B 692.20A 692.20A 692.60 -14.50 707.10 1265 ---- 705.60B 687.20A 687.20A 687.60 -14.50 702.10 1270 ---- 700.60B 682.20A 682.20A 682.60 -14.50 697.10 1275 ---- 695.70B 677.30A 677.30A 677.60 -14.50 692.10 1280 ---- 690.60B 672.20A 672.20A 672.60 -14.50 687.10 1285 ---- 685.60B 667.20A 667.20A 667.60 -14.50 682.10 1290 ---- 680.60B 662.20A 662.20A 662.60 -14.50 677.10 1295 ---- 675.60B 657.20A 657.20A 657.60 -14.50 672.10 1300 ---- 671.00B 651.50A 651.50A 652.60 -14.50 667.10 1305 ---- 665.60B 647.20A 647.20A 647.60 -14.50 662.10 1310 ---- 660.60B 642.20A 642.20A 642.60 -14.50 657.10 1315 ---- 655.60B 637.30A 637.30A 637.60 -14.50 652.10 1320 ---- 650.40B 632.20A 632.20A 632.60 -14.50 647.10 1325 ---- 645.70B 627.20A 627.20A 627.60 -14.50 642.10 1330 ---- 640.40B 622.20A 622.20A 622.60 -14.50 637.10 1335 ---- 635.40B 617.20A 617.20A 617.60 -14.50 632.10 1340 ---- 630.40B 612.20A 612.20A 612.60 -14.50 627.10 1345 ---- 625.40B 607.20A 607.20A 607.60 -14.50 622.10 1350 ---- 621.20B 601.50A 601.50A 602.60 -14.50 617.10 1355 ---- 615.40B 597.20A 597.20A 597.60 -14.50 612.10 1360 ---- 610.40B 592.20A 592.20A 592.60 -14.50 607.10 1365 ---- 605.40B 587.20A 587.20A 587.60 -14.50 602.10 1370 ---- 600.60B 582.20A 582.20A 582.60 -14.50 597.10 1375 ---- 595.70B 577.20A 577.20A 577.60 -14.50 592.10 1380 ---- 590.60B 572.20A 572.20A 572.60 -14.50 587.10 1385 ---- 585.60B 567.20A 567.20A 567.60 -14.50 582.10 1390 ---- 580.60B 562.20A 562.20A 562.60 -14.50 577.10 1395 ---- 575.60B 557.20A 557.20A 557.60 -14.50 572.10 1400 ---- 571.00B 551.60A 551.60A 552.60 -14.50 567.10 1405 ---- 565.60B 547.20A 547.20A 547.60 -14.50 562.10 1410 ---- 560.60B 542.20A 542.20A 542.60 -14.50 557.10 1415 ---- 555.60B 537.20A 537.20A 537.60 -14.50 552.10 1420 ---- 550.60B 532.20A 532.20A 532.60 -14.50 547.10 1425 ---- 545.60B 527.20A 527.20A 527.60 -14.50 542.10 1430 ---- 540.60B 522.20A 522.20A 522.60 -14.50 537.10 1435 ---- 535.60B 517.20A 517.20A 517.60 -14.50 532.10 1440 ---- 530.60B 512.20A 512.20A 512.60 -14.50 527.10 1445 ---- 525.60B 507.20A 507.20A 507.60 -14.50 522.10 1450 ---- 521.20B 501.50A 501.50A 502.60 -14.50 517.10 1455 ---- 515.40B 497.20A 497.20A 497.60 -14.50 512.10 1460 ---- 510.40B 492.20A 492.20A 492.60 -14.50 507.10 1465 ---- 505.40B 487.20A 487.20A 487.60 -14.50 502.10 1470 ---- 500.40B 482.20A 482.20A 482.60 -14.50 497.10 1475 ---- 495.70B 477.20A 477.20A 477.60 -14.50 492.10 1480 ---- 490.40B 472.20A 472.20A 472.60 -14.50 487.10 1485 ---- 485.40B 467.20A 467.20A 467.60 -14.50 482.10 1490 ---- 480.40B 462.20A 462.20A 462.60 -14.50 477.10 1495 ---- 475.40B 457.20A 457.20A 457.60 -14.50 472.10 1500 ---- 471.20B 451.50A 451.50A 452.60 -14.50 467.10 1505 ---- 465.40B 447.20A 447.20A 447.60 -14.50 462.10 1510 ---- 460.40B 442.20A 442.20A 442.60 -14.50 457.10 1515 ---- 455.40B 437.20A 437.20A 437.60 -14.50 452.10 1520 ---- 450.40B 432.20A 432.20A 432.60 -14.50 447.10 1525 ---- 445.70B 427.20A 427.20A 427.60 -14.50 442.10 1530 ---- 440.40B 422.10A 422.10A 422.60 -14.50 437.10 1535 ---- 435.40B 417.10A 417.10A 417.60 -14.50 432.10 1540 ---- 430.40B 412.10A 412.10A 412.60 -14.50 427.10 1545 ---- 425.60B 407.10A 407.10A 407.60 -14.50 422.10 1550 ---- 421.20B 401.50A 401.50A 402.60 -14.50 417.10 1555 ---- 415.60B 397.10A 397.10A 397.60 -14.50 412.10 1560 ---- 410.60B 392.10A 392.10A 392.60 -14.50 407.10 1565 ---- 405.40B 387.10A 387.10A 387.60 -14.50 402.10 1570 ---- 400.40B 382.10A 382.10A 382.60 -14.50 397.10 1575 ---- 395.70B 377.10A 377.10A 377.60 -14.50 392.10 1580 ---- 390.40B 372.10A 372.10A 372.60 -14.50 387.10 1585 ---- 385.40B 367.10A 367.10A 367.60 -14.50 382.10 1590 ---- 380.40B 362.10A 362.10A 362.60 -14.50 377.10 1595 ---- 375.40B 357.10A 357.10A 357.60 -14.50 372.10 1600 ---- 370.80B 351.50A 351.50A 352.60 -14.50 367.10 95 1605 ---- 365.40B 347.10A 347.10A 347.60 -14.50 362.10 1610 ---- 360.40B 342.10A 342.10A 342.60 -14.50 357.10 1615 ---- 355.40B 337.10A 337.10A 337.60 -14.50 352.10 1620 ---- 350.40B 332.10A 332.10A 332.60 -14.50 347.10 1625 ---- 345.60B 327.10A 327.10A 327.60 -14.50 342.10 80 1630 ---- 340.40B 322.10A 322.10A 322.60 -14.50 337.10 1635 ---- 335.70B 317.10A 317.10A 317.60 -14.50 332.10 1640 ---- 330.70B 312.10A 312.10A 312.60 -14.50 327.10 1645 ---- 325.70B 307.10A 307.10A 307.60 -14.50 322.10 1650 ---- 320.70B 301.50A 301.50A 302.60 -14.50 317.10 150 1655 ---- 315.70B 297.10A 297.10A 297.60 -14.50 312.10 1660 ---- 310.70B 292.10A 292.10A 292.60 -14.50 307.10 1665 ---- 305.70B 287.00A 287.00A 287.60 -14.50 302.10 1670 ---- 300.70B 282.10A 282.10A 282.60 -14.50 297.10 1675 ---- 295.80B 277.00A 277.00A 277.60 -14.50 292.10 1680 ---- 290.70B 272.10A 272.10A 272.60 -14.50 287.10 1685 ---- 285.70B 267.10A 267.10A 267.60 -14.50 282.10 1690 ---- 280.70B 262.10A 262.10A 262.60 -14.50 277.10 1695 ---- 275.70B 257.10A 257.10A 257.60 -14.50 272.10 1700 ---- 271.30B 251.30A 251.30A 252.60 -14.50 5 267.10 1025 1705 ---- 265.50B 247.10A 247.10A 247.60 -14.50 262.10 1710 ---- 260.50B 242.10A 242.10A 242.60 -14.50 257.10 1715 ---- 255.50B 237.00A 237.00A 237.60 -14.50 252.10 1720 ---- 250.50B 232.10A 232.10A 232.60 -14.50 247.10 1725 ---- 247.30B 226.00A 226.00A 227.70 -14.40 10 242.10 16 1730 ---- 240.60B 222.10A 222.10A 222.70 -14.50 237.20 1735 ---- 235.60B 217.20A 217.20A 217.70 -14.50 232.20 1740 ---- 230.70B 212.20A 212.20A 212.80 -14.40 227.20 1 1745 ---- 225.70B 207.30A 207.30A 207.90 -14.40 222.30 1750 ---- 222.50B 201.40A 201.40A 202.90 -14.50 217.40 567 1755 ---- 215.80B 197.40A 197.40A 198.00 -14.40 212.40 1760 ---- 210.90B 192.50A 192.50A 193.10 -14.40 207.50 1765 ---- 205.90B 187.70A 187.70A 188.30 -14.30 202.60 1770 ---- 201.00B 182.80A 182.80A 183.40 -14.30 197.70 1775 ---- 197.90B 177.00A 177.00A 178.60 -14.20 192.80 123 1780 ---- 191.40B 173.10A 173.10A 173.70 -14.30 188.00 1785 ---- 186.50B 168.30A 168.30A 168.90 -14.20 183.10 1 1790 ---- 181.70B 163.50A 163.50A 164.20 -14.10 178.30 1795 ---- 176.90B 158.80A 158.80A 159.40 -14.10 173.50 1800 ---- 173.70B 153.10A 153.10A 154.70 -14.00 168.70 5 5680 1805 ---- 167.30B 149.30A 149.30A 150.00 -14.00 164.00 1810 ---- 162.40B 144.60A 144.60A 145.30 -13.90 159.20 1815 ---- 157.80B 140.00A 140.00A 140.60 -13.90 154.50 1 1820 ---- 153.10B 135.40A 135.40A 136.00 -13.80 149.80 1825 ---- 149.90B 129.90A 129.90A 131.40 -13.80 145.20 1 84 1830 ---- 143.80B 125.40A 125.40A 126.90 -13.60 140.50 52 1835 ---- 139.10B 120.90A 120.90A 122.40 -13.60 136.00 14 1840 ---- 135.00B 116.50A 116.50A 118.00 -13.40 131.40 1 1845 ---- 131.50B 112.10A 112.10A 113.60 -13.30 126.90 1850 119.70 127.00B 107.80A 107.80A 109.30 -13.20 1 122.50 14 1876 1855 ---- 122.60B 103.60A 103.60A 105.00 -13.00 118.00 2 1860 ---- 118.20B 99.40A 99.40A 100.80 -12.90 113.70 76 1865 ---- 113.80B 95.30A 95.30A 96.60 -12.80 109.40 1 1 1870 ---- 109.60B 91.30A 91.30A 92.60 -12.60 105.20 107 1875 ---- 105.30B 87.30A 87.30A 88.60 -12.40 145 101.00 1 921 1880 ---- 101.20B 83.40A 83.40A 84.70 -12.30 97.00 131 1885 ---- 97.10B 79.70A 79.70A 80.90 -12.10 93.00 1890 ---- 93.00B 76.00A 76.00A 77.20 -11.80 89.00 4 1895 ---- 89.20B 72.40A 72.40A 73.60 -11.60 85.20 1 1900 80.00 85.30B 68.90A 68.90A 70.10 -11.40 1 81.50 1578 1905 ---- 81.50B 65.50A 65.50A 66.60 -11.20 77.80 89 1910 ---- 77.90B 62.20A 62.20A 63.30 -11.00 74.30 79 1915 ---- 74.30B 59.10A 59.10A 60.10 -10.70 70.80 94 1920 ---- 70.90B 56.00A 56.00A 57.00 -10.50 67.50 690 1925 ---- 67.50B 53.10A 53.10A 54.00 -10.20 1 64.20 560 1930 57.10 64.40B 50.20A 57.30B 51.10 -10.00 1 61.10 338 1935 48.00 61.20B 47.50A 49.30B 48.40 -9.70 1 58.10 123 1940 46.60 58.20B 44.90A 45.40B 45.70 -9.40 2 55.10 670 1945 43.80 55.20B 42.30A 42.30A 43.10 -9.20 1 52.30 360 1950 45.00 52.40B 39.90A 41.00B 40.70 -8.90 263 49.60 14 10710 1955 ---- 49.70B 37.60A 37.60A 38.30 -8.70 47.00 268 1960 42.70 47.00B 35.40A 36.10B 36.10 -8.30 44 44.40 2 1415 1965 34.00 44.60B 33.40A 33.40A 33.90 -8.10 2 42.00 8 308 1970 32.80 42.20B 31.40A 31.40A 31.90 -7.80 6 39.70 175 1619 1975 30.30 39.80B 29.50A 29.50A 30.00 -7.50 1 37.50 36 1285 1980 35.40 37.70B 27.70A 31.80B 28.20 -7.20 29 35.40 43 496 1985 ---- 35.60B 26.00A 26.00A 26.50 -7.00 33.50 1029 1990 31.50 33.60B 24.40A 24.40A 24.90 -6.70 2 31.60 19 861 1995 ---- 31.70B 22.90A 22.90A 23.30 -6.50 29.80 317 2000 29.20 29.90B 21.50A 22.20B 21.90 -6.20 30 28.10 40 6327 2005 20.80 28.20B 20.20A 21.20B 20.60 -5.90 10 26.50 464 2010 19.40 26.50B 19.00A 19.70B 19.30 -5.70 20 25.00 3 732 2015 ---- 25.00B 17.80A 17.80A 18.10 -5.40 23.50 1196 2020 ---- 23.50B 16.70A 16.70A 17.00 -5.20 22.20 1 309 2025 ---- 22.20B 15.70A 15.70A 16.00 -4.90 25 20.90 2 2200 2030 18.60 20.90B 14.70A 14.70A 15.00 -4.70 9 19.70 1001 2539 2035 ---- 19.70B 13.80A 13.80A 14.10 -4.40 18.50 50 985 2040 ---- 18.50B 13.00A 13.00A 13.30 -4.20 91 17.50 1 491 2045 ---- 17.50B 12.20A 12.20A 12.50 -4.00 2 16.50 7 1118 2050 16.00 16.50B 11.50A 11.50A 11.70 -3.80 63 15.50 681 6426 2055 13.10 15.50B 10.80A 10.80A 11.00 -3.60 21 14.60 5 112 2060 12.30 14.60B 10.10A 10.10A 10.40 -3.40 10 13.80 12 346 2065 9.70 13.80B 9.50A 9.90B 9.80 -3.20 1 13.00 769 2070 ---- 13.00B 9.00A 9.00A 9.20 -3.10 10 12.30 6 316 2075 8.70 12.30B 8.50A 8.50A 8.70 -2.90 77 11.60 13 3014 2080 ---- 11.60B 8.00A 8.00A 8.20 -2.80 1 11.00 148 792 2085 10.30 10.90B 7.50 7.50 7.70 -2.70 83 10.40 191 2090 7.20 10.30B 7.10A 7.10A 7.30 -2.50 24 9.80 15 179 2095 ---- 9.80B 6.70A 6.70A 6.90 -2.40 9.30 103 2100 8.00 9.20B 6.40A 6.40A 6.50 -2.30 401 8.80 4731 16340 2105 ---- 8.70B 6.00A 6.00A 6.10 -2.20 8.30 13 67 2110 7.80 8.30B 5.70 5.70 5.80 -2.10 33 7.90 9 505 2115 5.50 7.80B 5.40A 5.40A 5.50 -2.00 21 7.50 866 2120 5.20 7.40B 5.10A 5.10A 5.20 -1.90 3 7.10 1251 3105 2125 6.10 7.00B 4.90A 4.90A 4.90 -1.80 3 6.70 379 1038 2130 5.80 6.60B 4.60A 4.60A 4.70 -1.70 11 6.40 19 2320 2135 ---- 6.30B 4.40A 4.40A 4.40 -1.70 2 6.10 516 2140 5.30 6.00B 4.20A 4.20A 4.20 -1.60 12 5.80 3 47 2145 ---- 5.60B 4.00A 4.00A 4.00 -1.50 1 5.50 45 2150 5.00 5.40B 3.80A 3.80A 3.80 -1.40 296 5.20 84 4275 2155 ---- 5.10B 3.60A 3.60A 3.60 -1.40 5.00 274 2160 3.30 4.90B 3.30 3.30 3.50 -1.20 12 4.70 5 50 2165 3.60 4.60B 3.30A 3.30A 3.30 -1.20 9 4.50 3 336 2170 3.50 4.40B 3.10 3.10 3.10 -1.20 15 4.30 14 86 2175 3.80 4.20B 3.00A 3.00A 3.00 -1.10 27 4.10 30 2377 2180 2.90 4.00B 2.90 2.90 2.80 -1.10 34 3.90 17 160 2185 ---- 3.80B 2.70A 3.80B 2.70 -1.00 26 3.70 3 121 2190 2.50 2.50 2.50 2.60B 2.60 -1.00 14 3.60 6 103 2195 ---- ---- 2.50A 2.50A 2.50 -.90 8 3.40 13 301 2200 3.00 3.30B 2.30 2.40 2.40 -.80 723 3.20 805 9058 2205 2.30 2.30 2.30 2.30 2.30 -.80 4 3.10 1 30 2210 ---- 3.00B 2.20A 3.00B 2.20 -.70 2 2.90 6 41 2215 2.50 2.90B 2.10A 2.10A 2.10 -.70 16 2.80 4 561 2220 2.30 2.30 2.10A 2.10A 2.00 -.70 4 2.70 2 1146 2225 2.30 2.30 2.00 2.00 1.90 -.70 37 2.60 54 2014 2230 ---- 2.50B 1.90A 2.50B 1.80 -.60 1 2.40 3 54 2235 ---- 2.40B 1.80A 2.40B 1.70 -.60 1 2.30 4 19 2240 ---- ---- 1.80A 1.80A 1.70 -.60 3 2.30 5 41 2245 ---- ---- 1.70A 1.70A 1.60 -.60 1 2.20 12 30 2250 2.10 2.10 1.60 1.60 1.60 -.50 96 2.10 1539 6447 2255 ---- ---- 1.60A 1.60A 1.50 -.50 4 2.00 13 2260 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 5 188 2265 ---- ---- 1.50A 1.50A 1.40 -.50 1 1.90 13 2270 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 2 69 2275 1.70 1.70 1.40A 1.40A 1.30 -.50 51 1.80 1 604 2280 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 385 2285 ---- ---- 1.30A 1.30A 1.20 -.50 2 1.70 1 12 2290 ---- ---- 1.30A 1.30A 1.20 -.40 1 1.60 2 23 2295 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 21 2300 1.30 1.30 1.10 1.20 1.10 -.40 135 1.50 38 7228 2305 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 22 2310 ---- ---- 1.10A 1.10A 1.10 -.30 2 1.40 28 2315 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1 101 2320 1.00 1.00 1.00 1.00 1.00 -.30 9 1.30 1 23 2325 ---- ---- 1.00A 1.00A 1.00 -.30 4 1.30 5 727 2330 1.00 1.00 1.00 1.00 .90 -.30 6 1.20 66 2335 ---- ---- 1.00A 1.00A .90 -.30 1.20 16 2340 .90 .90 .90 .90 .90 -.30 2 1.20 2 425 2345 ---- ---- .90A .90A .90 -.20 1.10 7 2350 .90 .90 .90 .90 .80 -.30 9 1.10 43 1792 2360 .90 .90 .80A .80A .80 -.20 1 1.00 1 16 2370 .90 .90 .80A .80A .70 -.30 1 1.00 15 2375 ---- ---- .80A .80A .70 -.30 1.00 1 1017 2380 .90 .90 .80A .80A .70 -.30 1 1.00 10 34 2390 .90 .90 .70A .70A .70 -.10 1 .80 1002 2400 .90 .90 .60 .60 .60 -.20 15 .80 70 3292 2410 .60 .60 .60 .60 .60 -.20 3 .80 1 4 2420 ---- ---- .60A .60A .60 -.10 .70 11 2425 ---- ---- .60A .60A .50 -.20 1 .70 1320 2430 ---- ---- ---- ---- .50 -.10 .60 42 2440 ---- ---- ---- ---- .50 -.10 .60 12 2450 ---- ---- .50A .50A .50 -.10 .60 993 2475 ---- ---- .50A .50A .40 -.20 .60 52 2490 ---- ---- ---- ---- .40 -.10 .50 10 169 2500 .40 .40 .40 .40 .40 -.10 53 .50 55 15932 2525 ---- ---- .40A .40A .40 -.10 .50 166 2550 ---- ---- ---- ---- .30 -.10 .40 52 1835 2575 ---- ---- ---- ---- .30 -.10 .40 87 2600 ---- ---- ---- ---- .30 -.10 .40 10 2894 2625 ---- ---- ---- ---- .30 .00 .30 638 2650 ---- ---- ---- ---- .30 .00 .30 681 2700 ---- ---- ---- ---- .20 -.10 .30 3865 2750 ---- ---- ---- ---- .20 -.10 .30 936 2800 ---- ---- ---- ---- .20 .00 .20 759 2900 ---- ---- ---- ---- .20 +.10 .10 70 3000 ---- ---- ---- ---- .10 .00 .10 4 11042 3100 ---- ---- ---- ---- .10 .00 .10 60 3200 ---- ---- ---- ---- .10 .00 .10 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 .10 .10 .10 .10 .10 .00 1 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 740.70B 722.40A 740.70B 722.70 -14.70 737.40 1275 ---- 715.70B 697.40A 715.70B 697.70 -14.70 712.40 1300 ---- 690.70B 672.30A 690.70B 672.70 -14.70 687.40 1325 ---- 665.70B 647.40A 665.70B 647.70 -14.70 662.40 1350 ---- 640.70B 622.30A 640.70B 622.70 -14.70 637.40 1375 ---- 615.70B 597.40A 615.70B 597.70 -14.70 612.40 1400 ---- 590.70B 572.30A 590.70B 572.70 -14.70 587.40 1425 ---- 565.70B 547.30A 565.70B 547.70 -14.70 562.40 1430 ---- 560.50B 542.30A 560.50B 542.70 -14.70 557.40 1440 ---- 550.50B 532.30A 550.50B 532.70 -14.70 547.40 1450 ---- 540.70B 522.30A 540.70B 522.70 -14.70 537.40 1460 ---- 530.50B 512.30A 530.50B 512.70 -14.70 527.40 1470 ---- 520.50B 502.30A 520.50B 502.70 -14.70 517.40 1475 ---- 515.70B 497.30A 515.70B 497.70 -14.70 512.40 1480 ---- 510.60B 492.30A 510.60B 492.70 -14.70 507.40 1490 ---- 500.50B 482.30A 500.50B 482.70 -14.70 497.40 1500 ---- 490.70B 472.30A 472.30A 472.70 -14.70 487.40 1510 ---- 480.50B 462.30A 480.50B 462.70 -14.70 477.40 1520 ---- 470.70B 452.40A 470.70B 452.70 -14.70 467.40 1525 ---- 465.60B 447.30A 465.60B 447.70 -14.70 462.40 1530 ---- 460.70B 442.30A 460.70B 442.70 -14.70 457.40 1535 ---- 455.60B 437.30A 455.60B 437.70 -14.70 452.40 1540 ---- 450.60B 432.30A 450.60B 432.70 -14.70 447.40 1545 ---- 445.70B 427.30A 445.70B 427.70 -14.70 442.40 1550 ---- 440.60B 422.20A 422.20A 422.70 -14.70 437.40 1 1555 ---- 435.70B 417.40A 435.70B 417.70 -14.70 432.40 1560 ---- 430.70B 412.40A 430.70B 412.70 -14.70 427.40 1565 ---- 425.70B 407.30A 425.70B 407.70 -14.70 422.40 1570 ---- 420.60B 402.30A 420.60B 402.70 -14.70 417.40 1575 ---- 415.60B 397.30A 415.60B 397.70 -14.70 412.40 1580 ---- 410.60B 392.30A 392.30A 392.70 -14.70 407.40 1585 ---- 405.70B 387.30A 387.30A 387.70 -14.70 402.40 1590 ---- 400.70B 382.40A 382.40A 382.70 -14.70 397.40 1595 ---- 395.70B 377.40A 377.40A 377.70 -14.70 392.40 1600 ---- 390.50B 372.20A 372.20A 372.70 -14.70 387.40 1605 ---- 385.70B 367.20A 367.20A 367.70 -14.70 382.40 1610 ---- 380.70B 362.20A 362.20A 362.70 -14.70 377.40 1615 ---- 375.60B 357.20A 357.20A 357.70 -14.70 372.40 1620 ---- 370.70B 352.30A 352.30A 352.70 -14.70 367.40 1625 ---- 365.60B 347.20A 347.20A 347.70 -14.70 362.40 1630 ---- 360.70B 342.30A 342.30A 342.70 -14.70 357.40 1635 ---- 355.70B 337.20A 337.20A 337.70 -14.70 352.40 1640 ---- 350.70B 332.20A 332.20A 332.70 -14.70 347.40 1645 ---- 345.70B 327.20A 327.20A 327.70 -14.70 342.40 1650 ---- 340.50B 322.20A 322.20A 322.70 -14.70 337.40 1655 ---- 335.70B 317.30A 317.30A 317.70 -14.70 332.40 1660 ---- 330.70B 312.20A 312.20A 312.70 -14.70 327.40 1665 ---- 325.70B 307.20A 307.20A 307.70 -14.70 322.40 1670 ---- 320.70B 302.20A 302.20A 302.70 -14.70 317.40 1675 ---- 315.70B 297.30A 297.30A 297.70 -14.70 312.40 1680 ---- 310.70B 292.30A 292.30A 292.70 -14.70 307.40 1685 ---- 305.70B 287.30A 287.30A 287.70 -14.70 302.40 1690 ---- 300.70B 282.30A 282.30A 282.70 -14.70 297.40 1 1695 ---- 295.70B 277.30A 277.30A 277.70 -14.70 292.40 1700 ---- 290.70B 271.00A 271.00A 272.70 -14.70 287.40 1 1705 ---- 285.70B 267.30A 267.30A 267.70 -14.70 282.40 1710 ---- 280.80B 262.30A 262.30A 262.80 -14.60 277.40 1715 ---- 275.80B 257.40A 257.40A 257.80 -14.60 272.40 1720 ---- 270.90B 252.40A 252.40A 252.90 -14.60 267.50 1725 ---- 267.50B 246.30A 246.30A 247.90 -14.60 262.50 3 1730 ---- 261.00B 242.60A 242.60A 243.00 -14.60 257.60 1735 ---- 256.00B 237.70A 237.70A 238.10 -14.50 252.60 1740 ---- 251.10B 232.80A 232.80A 233.20 -14.50 247.70 1745 ---- 246.20B 227.90A 227.90A 228.30 -14.50 242.80 1750 ---- 242.80B 221.80A 221.80A 223.40 -14.50 237.90 8 1755 ---- 236.20B 218.10A 218.10A 218.50 -14.50 233.00 1760 ---- 231.30B 213.20A 213.20A 213.70 -14.40 228.10 1765 ---- 226.40B 208.40A 208.40A 208.80 -14.50 223.30 1770 ---- 221.60B 203.50A 203.50A 204.00 -14.50 218.50 1775 ---- 218.50B 197.70A 197.70A 199.20 -14.40 213.60 1 1780 ---- 212.10B 194.00A 194.00A 194.40 -14.40 208.80 1785 ---- 207.20B 189.20A 189.20A 189.70 -14.30 204.00 1790 ---- 202.40B 184.50A 184.50A 185.00 -14.30 199.30 1 1795 ---- 197.70B 179.80A 179.80A 180.30 -14.20 194.50 1800 ---- 194.50B 174.10A 174.10A 175.60 -14.20 189.80 20 1805 ---- 188.10B 170.40A 170.40A 170.90 -14.10 185.00 1810 ---- 183.50B 165.80A 165.80A 166.30 -14.00 180.30 1815 ---- 178.80B 161.20A 161.20A 161.70 -14.00 175.70 1 1820 ---- 174.20B 155.70A 155.70A 157.20 -13.80 171.00 1 1825 ---- 171.10B 151.20A 151.20A 152.60 -13.80 166.40 1830 ---- 165.00B 146.70A 146.70A 148.20 -13.60 161.80 1 1835 ---- 161.90B 142.30A 142.30A 143.70 -13.60 157.30 1840 ---- 157.40B 137.90A 137.90A 139.30 -13.50 152.80 1845 ---- 152.90B 133.60A 133.60A 135.00 -13.30 148.30 1850 ---- 148.40B 129.30A 129.30A 130.70 -13.20 143.90 2 1855 ---- 144.00B 125.00A 125.00A 126.40 -13.20 139.60 2 1860 ---- 139.60B 120.90A 120.90A 122.20 -13.10 135.30 1865 ---- 135.40B 116.70A 116.70A 118.10 -12.90 131.00 1870 ---- 131.10B 112.70A 112.70A 114.00 -12.80 126.80 1 1 1875 ---- 126.80B 108.70A 108.70A 110.00 -12.70 122.70 1 1880 ---- 122.70B 104.80A 104.80A 106.10 -12.50 118.60 1885 ---- 118.60B 101.00A 101.00A 102.20 -12.40 114.60 1890 ---- 114.50B 97.20A 97.20A 98.40 -12.20 110.60 1895 ---- 110.60B 93.50A 93.50A 94.60 -12.20 106.80 2 1900 ---- 106.70B 89.90A 89.90A 91.00 -12.00 103.00 13 1905 ---- 102.80B 86.40A 86.40A 87.40 -11.80 99.20 1910 ---- 99.10B 82.90A 82.90A 83.90 -11.70 95.60 1915 ---- 95.40B 79.50A 79.50A 80.50 -11.50 92.00 2 1920 ---- 91.80B 76.30A 76.30A 77.20 -11.30 88.50 119 1925 ---- 88.30B 73.10A 73.10A 74.00 -11.10 85.10 9 1930 ---- 84.90B 70.00A 70.00A 70.90 -10.80 81.70 4 1935 ---- 81.50B 67.00A 67.00A 67.80 -10.70 78.50 136 1940 68.60 78.50B 64.10A 64.10A 64.90 -10.40 1 75.30 67 1945 ---- 75.30B 61.20A 61.20A 62.00 -10.20 72.20 64 1950 ---- 72.10B 58.50A 58.50A 59.30 -9.90 69.20 223 1955 59.00 69.10B 55.90A 55.90A 56.60 -9.70 1 66.30 36 1960 ---- 66.20B 53.40A 53.40A 54.00 -9.50 63.50 208 1965 51.80 63.40B 50.90A 50.90A 51.50 -9.30 1 60.80 4 396 1970 49.90 60.80B 48.50A 50.00B 49.10 -9.00 24 58.10 335 1975 ---- 58.10B 46.30A 46.30A 46.80 -8.80 55.60 19 1980 54.50 55.50B 44.10A 44.10A 44.60 -8.50 5 53.10 109 1985 ---- 53.10B 42.00A 42.00A 42.50 -8.30 8 50.80 17 865 1990 ---- 50.80B 39.90A 39.90A 40.50 -8.00 48.50 29 182 1995 38.30 48.50B 38.00A 38.50B 38.60 -7.70 5 46.30 32 48 2000 42.70 46.40B 36.20A 36.20A 36.70 -7.50 102 44.20 1 745 2005 ---- 44.30B 34.40A 34.40A 34.90 -7.30 2 42.20 386 2010 33.20 42.20B 32.70A 32.70A 33.20 -7.10 5 40.30 29 2015 ---- 40.30B 31.20A 31.20A 31.60 -6.80 38.40 25 2020 29.70 38.50B 29.60 30.00B 30.10 -6.60 5 36.70 112 2025 31.50 36.70B 28.20A 28.20A 28.60 -6.40 5 35.00 400 2030 ---- 35.00B 26.80A 26.80A 27.20 -6.10 33.30 66 2035 ---- 33.40B 25.50A 25.50A 25.90 -5.90 31.80 152 2040 ---- 31.80B 24.30A 24.30A 24.60 -5.70 30.30 120 2045 ---- 30.40B 23.10A 23.10A 23.40 -5.50 28.90 139 2050 ---- 28.90B 22.00A 22.00A 22.30 -5.30 27.60 11 4487 2055 ---- 27.60B 20.90A 20.90A 21.20 -5.10 26.30 489 2060 ---- 26.30B 19.90A 19.90A 20.20 -4.90 25.10 959 2065 ---- 25.10B 18.90A 18.90A 19.20 -4.80 24.00 518 2070 ---- 24.00B 18.00A 18.00A 18.30 -4.60 16 22.90 22 1041 2075 21.40 22.90B 17.20A 21.50B 17.40 -4.40 3 21.80 2 143 2080 19.00 21.80B 16.40A 16.40A 16.60 -4.20 5 20.80 9 394 2085 15.90 20.80B 15.60A 15.60A 15.80 -4.10 1 19.90 7 1105 2090 18.10 19.80B 14.80A 14.80A 15.00 -4.00 9 19.00 40 2095 ---- 18.90B 14.10A 14.10A 14.30 -3.80 148 18.10 2 13 2100 16.20 18.10B 13.30 13.30 13.60 -3.70 108 17.30 2656 8087 2105 ---- 17.30B 12.90A 12.90A 13.00 -3.60 11 16.60 59 2110 16.50 16.50 12.30A 12.30A 12.40 -3.40 2 15.80 24 2115 ---- 15.70B 11.70A 11.70A 11.80 -3.30 1 15.10 2 62 2120 ---- 15.10B 11.20A 11.20A 11.30 -3.20 14.50 451 2125 10.80 14.40B 10.70A 10.70A 10.80 -3.10 6 13.90 2 690 2130 ---- 13.80B 10.20A 10.20A 10.30 -3.00 6 13.30 2 33 2135 ---- 13.20B 9.80A 9.80A 9.80 -2.90 9 12.70 6 2140 ---- 12.60B 9.40A 9.40A 9.40 -2.80 12.20 7 23 2145 ---- 12.10B 9.00A 9.00A 9.00 -2.70 11.70 9 27 2150 ---- 11.60B 8.60A 8.60A 8.60 -2.60 11 11.20 1 1190 2155 ---- 11.10B 8.20A 8.20A 8.20 -2.50 1 10.70 4 2160 ---- 10.60B 7.90A 7.90A 7.90 -2.40 10.30 1 63 2165 ---- 10.20B 7.60A 7.60A 7.60 -2.30 9.90 2 2170 ---- 9.70B 7.20A 7.20A 7.20 -2.30 9.50 7 2175 ---- 9.30B 7.00A 7.00A 6.90 -2.20 5 9.10 1 242 2180 7.70 9.00B 6.70A 7.80B 6.70 -2.10 8 8.80 2 44 2185 ---- 8.60B 6.40A 6.40A 6.40 -2.00 8.40 1 55 2190 ---- 8.20B 6.20A 6.20A 6.10 -2.00 8.10 25 2195 ---- 7.90B 5.90A 5.90A 5.90 -1.90 7.80 1 30 2200 7.50 7.60B 5.70A 5.70A 5.70 -1.80 61 7.50 14 2592 2205 ---- 7.30B 5.50A 5.50A 5.50 -1.70 7.20 14 14 2210 ---- 7.00B 5.30A 5.30A 5.20 -1.70 1 6.90 4 2215 ---- ---- 5.10A 5.10A 5.10 -1.60 6.70 55 2220 ---- 6.50B 4.90A 4.90A 4.90 -1.50 7 6.40 109 2225 ---- ---- 4.70A 4.70A 4.70 -1.50 6.20 131 2230 ---- ---- 4.50A 4.50A 4.50 -1.50 2 6.00 1 27 2235 ---- 5.80B 4.40A 4.40A 4.40 -1.30 3 5.70 12 2240 ---- 5.60B 4.20A 4.20A 4.20 -1.30 1 5.50 5 2245 ---- 5.40B 4.10A 4.10A 4.10 -1.20 18 5.30 1 28 2250 4.10 5.20B 3.90 3.90 3.90 -1.20 25 5.10 21 2112 2255 ---- 5.00B 3.80A 5.00B 3.80 -1.10 4 4.90 74 2260 ---- ---- 3.70A 3.70A 3.70 -1.10 6 4.80 3 122 2265 ---- ---- 3.50A 3.50A 3.50 -1.10 4.60 2 115 2270 ---- ---- 3.40A 3.40A 3.40 -1.00 5 4.40 4 29 2275 ---- ---- 3.30A 3.30A 3.30 -1.00 13 4.30 70 343 2280 ---- ---- 3.20A 3.20A 3.20 -.90 7 4.10 2 20 2285 ---- ---- 3.10A 3.10A 3.10 -.90 4.00 2 67 2290 ---- ---- 3.00A 3.00A 3.00 -.90 1 3.90 1 37 2295 ---- ---- 2.90A 2.90A 2.90 -.80 3.70 14 2300 ---- ---- 2.80A 2.80A 2.80 -.80 21 3.60 9 1920 2305 ---- ---- 2.70A 2.70A 2.70 -.80 3.50 577 2310 ---- ---- 2.70A 2.70A 2.60 -.80 3.40 7 2315 2.40 2.40 2.40 2.40 2.50 -.80 11 3.30 8 2320 ---- ---- 2.50A 2.50A 2.50 -.70 1 3.20 3 2325 ---- ---- 2.40A 2.40A 2.40 -.70 1 3.10 1 158 2330 2.50 2.50 2.30A 2.30A 2.30 -.70 1 3.00 1 27 2340 ---- ---- 2.20A 2.20A 2.20 -.60 1 2.80 25 2350 ---- ---- 2.10A 2.10A 2.00 -.60 1 2.60 9 420 2360 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 10 2370 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 16 2375 1.80 1.80 1.80 1.80 1.70 -.50 4 2.20 3 187 2380 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 2390 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 9 2400 2.00 2.00 1.60A 1.60A 1.50 -.40 18 1.90 5 1220 2410 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 3 10 2420 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 3 2425 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 7 38 2430 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 5 2450 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 1032 2475 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 38 2500 ---- ---- 1.00A 1.00A .90 -.30 2 1.20 1524 2525 ---- ---- .90A .90A .80 -.20 1.00 4 239 2550 .90 .90 .80A .80A .70 -.20 7 .90 70 2575 ---- ---- .70A .70A .60 -.20 .80 81 2600 ---- ---- ---- ---- .60 -.10 .70 952 2625 ---- ---- .60A .60A .50 -.20 .70 6 87 2700 ---- ---- ---- ---- .40 -.10 .50 25 484 3000 ---- ---- ---- ---- .20 .00 .20 235 3500 ---- ---- ---- ---- .20 +.10 .10 2 4000 ---- ---- ---- ---- .20 +.10 .10 19 OG FEB24 Gold Option CALL 1250 ---- 740.20B 722.40A 740.20B 722.70 -14.70 737.40 1275 ---- 715.50B 697.40A 715.50B 697.70 -14.70 712.40 1300 ---- 690.20B 672.40A 690.20B 672.70 -14.70 687.40 1325 ---- 665.50B 647.40A 665.50B 647.70 -14.70 662.40 1350 ---- 640.20B 622.40A 640.20B 622.70 -14.70 637.40 1375 ---- 615.00B 597.40A 615.00B 597.70 -14.70 612.40 1400 ---- 590.60B 572.30A 590.60B 572.70 -14.70 587.40 1425 ---- 565.60B 547.40A 565.60B 547.70 -14.70 562.40 1430 ---- 560.10B 542.40A 560.10B 542.70 -14.70 557.40 1440 ---- 549.70B 532.40A 549.70B 532.70 -14.70 547.40 1450 ---- 540.60B 522.40A 540.60B 522.70 -14.70 537.40 1460 ---- 530.10B 512.40A 530.10B 512.70 -14.70 527.40 1470 ---- 520.10B 502.40A 520.10B 502.70 -14.70 517.40 1475 ---- 515.60B 497.40A 515.60B 497.70 -14.70 512.40 1480 ---- 510.10B 492.40A 510.10B 492.70 -14.70 507.40 1490 ---- 500.10B 482.40A 500.10B 482.70 -14.70 497.40 1500 ---- 490.60B 472.40A 490.60B 472.70 -14.70 487.40 1510 ---- 479.90B 462.30A 479.90B 462.70 -14.70 477.40 1520 ---- 470.40B 452.30A 470.40B 452.70 -14.70 467.40 1525 ---- 465.60B 447.30A 465.60B 447.70 -14.70 462.40 1530 ---- 460.40B 442.30A 460.40B 442.70 -14.70 457.40 1535 ---- 455.40B 437.40A 455.40B 437.70 -14.70 452.40 1540 ---- 450.40B 432.40A 450.40B 432.70 -14.70 447.40 1545 ---- 445.40B 427.30A 445.40B 427.70 -14.70 442.40 1550 ---- 440.60B 422.30A 422.30A 422.70 -14.70 437.40 1555 ---- 435.40B 417.30A 435.40B 417.70 -14.70 432.40 1560 ---- 430.40B 412.30A 430.40B 412.70 -14.70 427.40 1565 ---- 425.20B 407.30A 425.20B 407.70 -14.70 422.40 1570 ---- 420.20B 402.40A 420.20B 402.70 -14.70 417.40 1575 ---- 415.60B 397.40A 415.60B 397.70 -14.70 412.40 1580 ---- 410.20B 392.30A 410.20B 392.70 -14.70 407.40 1585 ---- 405.20B 387.30A 405.20B 387.70 -14.70 402.40 1590 ---- 400.30B 382.30A 400.30B 382.70 -14.70 397.40 1595 ---- 395.30B 377.30A 395.30B 377.70 -14.70 392.40 1600 ---- 390.60B 372.40A 372.40A 372.70 -14.70 387.40 1605 ---- 385.20B 367.40A 385.20B 367.70 -14.70 382.40 1610 ---- 380.30B 362.40A 380.30B 362.70 -14.70 377.40 1615 ---- 375.20B 357.30A 375.20B 357.70 -14.70 372.40 1620 ---- 370.50B 352.30A 370.50B 352.70 -14.70 367.40 1625 ---- 365.60B 347.30A 365.60B 347.70 -14.70 362.40 1630 ---- 360.50B 342.40A 360.50B 342.70 -14.70 357.40 1635 ---- 355.30B 337.30A 355.30B 337.70 -14.70 352.40 1640 ---- 350.50B 332.30A 350.50B 332.70 -14.70 347.40 1645 ---- 345.30B 327.30A 345.30B 327.70 -14.70 342.40 1650 ---- 340.60B 322.20A 322.20A 322.70 -14.70 337.40 1655 ---- 335.20B 317.30A 335.20B 317.70 -14.70 332.40 1660 ---- 330.40B 312.40A 330.40B 312.70 -14.70 327.40 1665 ---- 325.20B 307.30A 325.20B 307.70 -14.70 322.40 1670 ---- 320.40B 302.30A 320.40B 302.70 -14.70 317.40 1675 ---- 315.70B 296.00A 296.00A 297.70 -14.70 312.40 1680 ---- 310.60B 292.40A 292.40A 292.70 -14.70 307.40 1685 ---- 305.20B 287.40A 287.40A 287.80 -14.60 302.40 1690 ---- 300.10B 282.50A 282.50A 282.80 -14.70 297.50 1695 ---- 295.40B 277.50A 277.50A 277.90 -14.60 292.50 1700 ---- 292.50B 271.40A 271.40A 273.00 -14.50 287.50 48 1705 ---- 285.50B 267.70A 267.70A 268.00 -14.60 282.60 1710 ---- 280.90B 262.80A 262.80A 263.10 -14.60 277.70 1 1715 ---- 275.30B 257.90A 257.90A 258.20 -14.60 272.80 1720 ---- 271.10B 253.00A 253.00A 253.40 -14.50 267.90 1725 ---- 267.90B 247.00A 247.00A 248.50 -14.50 263.00 10 1730 ---- 261.20B 243.20A 243.20A 243.70 -14.40 258.10 1735 ---- 256.30B 238.40A 238.40A 238.80 -14.40 253.20 1740 ---- 251.60B 233.60A 233.60A 234.00 -14.40 248.40 1745 ---- 246.70B 228.80A 228.80A 229.20 -14.40 243.60 1750 ---- 243.60B 222.90A 222.90A 224.40 -14.40 238.80 6 1755 ---- 237.00B 219.20A 219.20A 219.70 -14.30 234.00 1760 ---- 232.30B 214.50A 214.50A 214.90 -14.30 229.20 1765 ---- 227.50B 209.80A 209.80A 210.20 -14.20 224.40 1770 ---- 222.80B 205.10A 205.10A 205.50 -14.20 219.70 1775 ---- 219.70B 199.40A 199.40A 200.90 -14.10 215.00 1780 ---- 213.30B 195.80A 195.80A 196.20 -14.00 210.20 1785 ---- 208.70B 191.10A 191.10A 191.60 -14.00 205.60 1790 ---- 204.00B 186.60A 186.60A 187.00 -13.90 200.90 1795 ---- 199.40B 180.90A 180.90A 182.40 -13.90 196.30 1800 ---- 196.30B 176.40A 176.40A 177.90 -13.80 191.70 201 1805 ---- 189.70B 171.90A 171.90A 173.40 -13.70 187.10 1810 ---- 186.20B 167.50A 167.50A 169.00 -13.60 182.60 1815 ---- 182.60B 163.00A 163.00A 164.50 -13.60 178.10 1820 ---- 178.10B 158.70A 158.70A 160.10 -13.50 173.60 1825 ---- 173.60B 154.30A 154.30A 155.80 -13.40 169.20 1 1830 ---- 169.20B 150.00A 150.00A 151.50 -13.30 164.80 2 1835 ---- 164.80B 145.80A 145.80A 147.20 -13.20 160.40 1840 ---- 160.40B 141.60A 141.60A 143.00 -13.10 156.10 1845 ---- 156.10B 137.40A 137.40A 138.80 -13.00 151.80 1850 ---- 151.80B 133.30A 133.30A 134.70 -12.90 147.60 12 1855 ---- 147.60B 129.30A 129.30A 130.60 -12.80 143.40 1860 ---- 143.40B 125.30A 125.30A 126.60 -12.70 139.30 1865 ---- 139.30B 121.40A 121.40A 122.70 -12.50 135.20 1870 ---- 135.20B 117.60A 117.60A 118.80 -12.40 131.20 1875 ---- 131.20B 113.80A 113.80A 114.90 -12.40 127.30 25 1880 ---- 127.20B 110.10A 110.10A 111.20 -12.20 123.40 1885 ---- 123.30B 106.40A 106.40A 107.50 -12.10 119.60 1890 ---- 119.40B 102.80A 102.80A 103.90 -11.90 115.80 1895 ---- 115.70B 99.30A 99.30A 100.30 -11.80 112.10 1900 ---- 112.00B 95.90A 95.90A 96.80 -11.70 108.50 270 1905 ---- 108.30B 92.50A 92.50A 93.40 -11.50 104.90 7 1910 ---- 104.70B 89.30A 89.30A 90.10 -11.30 101.40 24 1915 ---- 101.30B 86.10A 86.10A 86.90 -11.10 98.00 1920 ---- 97.80B 83.00A 83.00A 83.70 -11.00 94.70 43 1925 ---- 94.50B 79.90A 79.90A 80.60 -10.80 91.40 500 1930 ---- 91.20B 76.90A 76.90A 77.60 -10.60 88.20 23 1935 ---- 88.00B 74.00A 74.00A 74.70 -10.40 85.10 3 1940 ---- 84.90B 71.20A 71.20A 71.90 -10.20 82.10 4 146 1945 ---- 81.90B 68.40A 68.40A 69.10 -10.00 79.10 1 1 1950 ---- 78.80B 65.80A 65.80A 66.40 -9.90 76.30 123 1955 ---- 75.90B 63.40A 63.40A 63.90 -9.60 73.50 5 13 1960 ---- 73.10B 60.80A 60.80A 61.40 -9.40 70.80 385 1965 59.60 70.70B 58.50A 58.50A 58.90 -9.20 1 68.10 5 57 1970 ---- 68.00B 56.20A 56.20A 56.60 -9.00 65.60 5 375 1975 ---- 65.50B 53.90A 53.90A 54.40 -8.70 380 63.10 1 453 1980 ---- 63.00B 51.80A 51.80A 52.20 -8.50 60.70 163 1985 ---- 60.60B 49.70A 49.70A 50.10 -8.30 58.40 104 1990 51.00 58.30B 47.70A 51.90B 48.10 -8.10 1 56.20 1 53 1995 ---- 56.10B 45.80A 45.80A 46.10 -7.90 54.00 40 2000 49.20 54.10B 43.90A 49.80B 44.20 -7.80 7 52.00 205 1096 2005 42.60 51.90B 42.20A 42.20A 42.50 -7.50 1 50.00 3 5 2010 ---- 49.90B 40.50A 40.50A 40.70 -7.30 35 48.00 43 2015 ---- 48.00B 38.80A 38.80A 39.10 -7.10 46.20 37 2020 ---- 46.10B 37.20A 37.20A 37.50 -6.90 44.40 200 2025 ---- 44.40B 35.70A 35.70A 36.00 -6.70 42.70 1048 2030 ---- 42.70B 34.20A 34.20A 34.50 -6.50 41.00 314 2035 ---- 41.00B 32.80A 32.80A 33.10 -6.30 39.40 41 2040 32.10 39.40B 31.40 31.70B 31.70 -6.20 13 37.90 99 2045 ---- 37.90B 30.20A 30.20A 30.50 -5.90 36.40 143 2050 ---- 36.40B 29.00A 29.00A 29.20 -5.80 2 35.00 59 1107 2055 28.40 35.00B 27.90A 27.90A 28.00 -5.70 5 33.70 165 2060 ---- 33.60B 26.70A 26.70A 26.90 -5.50 32.40 91 2065 ---- 32.30B 25.70A 25.70A 25.80 -5.40 31.20 161 2070 ---- 31.10B 24.70A 24.70A 24.80 -5.20 30.00 149 2075 ---- 29.90B 23.70A 23.70A 23.80 -5.00 574 28.80 1358 2080 ---- 28.80B 22.80A 22.80A 22.90 -4.90 27.80 5 2085 ---- 27.70B 21.90A 21.90A 22.00 -4.70 26.70 112 2090 ---- 26.60B 21.00A 21.00A 21.10 -4.60 25.70 3 2095 ---- 25.60B 20.20A 20.20A 20.30 -4.50 24.80 7 2100 19.60 24.60B 19.40A 19.40A 19.50 -4.30 3 23.80 44 3747 2105 ---- 23.70B 18.70A 18.70A 18.70 -4.30 23.00 100 315 2110 ---- 22.80B 17.90A 17.90A 18.00 -4.10 22.10 15 2115 ---- 22.00B 17.30A 17.30A 17.30 -4.00 21.30 24 2120 16.50 21.20B 16.50 16.50 16.70 -3.80 1 20.50 535 2125 ---- 20.40B 16.00A 16.00A 16.00 -3.80 75 19.80 398 2130 ---- 19.60B 15.40A 15.40A 15.40 -3.70 19.10 18 2135 ---- 18.90B 14.80A 14.80A 14.80 -3.60 18.40 25 2140 18.20 18.20 14.30A 14.30A 14.30 -3.50 5 17.80 48 2145 ---- 17.60B 13.70A 13.70A 13.80 -3.30 17.10 27 2150 15.60 17.00B 13.20 13.20 13.30 -3.20 7 16.50 42 1378 2155 13.00 16.30B 12.80A 12.80A 12.80 -3.20 5 16.00 8 2160 ---- 15.80B 12.30A 12.30A 12.30 -3.10 15.40 24 2165 12.00 15.20B 11.90 11.90 11.90 -3.00 2 14.90 14 2170 ---- 14.70B 11.40A 11.40A 11.50 -2.90 14.40 9 2175 ---- 14.10B 11.00A 11.00A 11.10 -2.80 13.90 103 1801 2180 12.20 13.70B 10.70A 10.70A 10.70 -2.70 3 13.40 18 2185 ---- 13.20B 10.30A 10.30A 10.30 -2.60 12.90 8 2190 10.10 12.70B 9.90A 9.90A 10.00 -2.50 5 12.50 50 2195 ---- 12.30B 9.60A 9.60A 9.60 -2.50 12.10 3 2200 10.80 11.90B 9.30A 9.30A 9.30 -2.40 6 11.70 3 3084 2205 ---- 11.50B 9.00A 9.00A 9.00 -2.30 11.30 11 2210 ---- 11.10B 8.70A 11.00B 8.70 -2.20 10.90 36 2215 ---- 10.70B 8.40A 8.40A 8.40 -2.20 4 10.60 8 2220 8.10 10.30B 8.10 8.10 8.10 -2.10 5 10.20 7 2225 ---- ---- 7.90A 7.90A 7.90 -2.00 75 9.90 36 2230 ---- ---- 7.60A 7.60A 7.60 -2.00 9.60 2235 ---- ---- 7.40A 7.40A 7.40 -1.90 9.30 2240 ---- ---- 7.10A 7.10A 7.10 -1.90 9.00 1 2245 ---- ---- 6.90A 6.90A 6.90 -1.80 8.70 11 2250 ---- ---- 6.70A 6.70A 6.70 -1.70 5 8.40 53 1637 2255 ---- 8.20B 6.50A 8.20B 6.50 -1.60 8.10 2260 ---- ---- 6.30A 6.30A 6.30 -1.60 7.90 2265 6.70 6.70 6.10A 6.10A 6.10 -1.50 1 7.60 3 3 2270 ---- ---- 5.90A 5.90A 5.90 -1.50 7.40 2275 5.70 5.70 5.70 5.70 5.70 -1.50 4 7.20 355 2280 ---- ---- 5.60A 5.60A 5.60 -1.40 7.00 2285 ---- ---- 5.40A 5.40A 5.40 -1.40 6.80 1 2290 ---- ---- 5.30A 5.30A 5.20 -1.30 6.50 49 2295 ---- ---- 5.10A 5.10A 5.10 -1.30 6.40 3 2300 ---- ---- 4.90A 4.90A 4.90 -1.30 6 6.20 45 3014 2305 ---- ---- 4.80A 4.80A 4.80 -1.20 6.00 1 21 2310 ---- ---- 4.70A 4.70A 4.70 -1.10 5.80 174 2315 ---- ---- 4.50A 4.50A 4.50 -1.10 5.60 2320 ---- ---- 4.40A 4.40A 4.40 -1.10 5.50 2325 ---- ---- 4.30A 4.30A 4.30 -1.00 1 5.30 683 2330 ---- ---- 4.20A 4.20A 4.20 -1.00 5.20 1 1 2340 ---- ---- 4.00A 4.00A 3.90 -1.00 4.90 51 2350 ---- ---- 3.70A 3.70A 3.70 -.90 380 4.60 39 912 2360 ---- ---- 3.60A 3.60A 3.50 -.90 4.40 2370 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 5 2375 3.20 3.20 3.20 3.20 3.30 -.70 4 4.00 6 194 2380 ---- ---- 3.20A 3.20A 3.20 -.70 3.90 2390 ---- ---- 3.00A 3.00A 3.00 -.70 3.70 2400 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 6 1391 2410 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 2420 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 2425 ---- ---- 2.60A 2.60A 2.50 -.60 4 3.10 50 2430 ---- ---- 2.50A 2.50A 2.40 -.60 3.00 7 7 2450 ---- ---- 2.30A 2.30A 2.20 -.50 8 2.70 302 2475 ---- ---- 2.10A 2.10A 2.00 -.40 4 2.40 10 76 2500 2.00 2.00 1.80A 1.80A 1.80 -.40 15 2.20 16 1246 2525 1.90 1.90 1.60 1.60 1.60 -.30 7 1.90 42 2550 1.80 1.80 1.50 1.50 1.40 -.30 25 1.70 65 2575 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 46 2600 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 15 187 2625 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 72 2700 ---- ---- .90A .90A .80 -.20 1.00 635 2800 ---- ---- .60A .60A .60 -.10 .70 1254 3000 .40 .40 .40 .40 .40 .00 2 .40 543 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 4 OG MAR24 Gold Option CALL 1250 ---- 759.10B 741.60A 759.10B 741.90 -14.70 756.60 1275 ---- 734.10B 716.70A 734.10B 716.90 -14.70 731.60 1300 ---- 709.40B 691.60A 709.40B 691.90 -14.70 706.60 1325 ---- 684.40B 666.60A 684.40B 666.90 -14.70 681.60 1350 ---- 659.40B 641.60A 659.40B 641.90 -14.70 656.60 1375 ---- 634.40B 616.60A 634.40B 616.90 -14.70 631.60 1400 ---- 609.30B 591.60A 609.30B 591.90 -14.70 606.60 1425 ---- 584.00B 566.60A 584.00B 566.90 -14.70 581.60 1440 ---- 568.70B 551.60A 568.70B 551.90 -14.70 566.60 1450 ---- 559.00B 541.50A 559.00B 541.90 -14.70 556.60 1460 ---- 548.70B 531.60A 548.70B 531.90 -14.70 546.60 1470 ---- 538.70B 521.60A 538.70B 521.90 -14.70 536.60 1475 ---- 534.40B 516.60A 534.40B 516.90 -14.70 531.60 1480 ---- 528.70B 511.60A 528.70B 511.90 -14.70 526.60 1490 ---- 518.70B 501.60A 518.70B 501.90 -14.70 516.60 1500 ---- 509.10B 491.50A 509.10B 491.90 -14.70 506.60 1510 ---- 498.70B 481.60A 498.70B 481.90 -14.70 496.60 1520 ---- 488.70B 471.60A 488.70B 471.90 -14.70 486.60 1525 ---- 484.20B 466.60A 484.20B 466.90 -14.70 481.60 1530 ---- 479.20B 461.60A 479.20B 461.90 -14.70 476.60 1540 ---- 469.20B 451.60A 469.20B 451.90 -14.70 466.60 1545 ---- 464.20B 446.60A 464.20B 446.90 -14.70 461.60 1550 ---- 459.20B 441.50A 459.20B 441.90 -14.70 456.60 1555 ---- 454.20B 436.50A 454.20B 436.90 -14.70 451.60 1560 ---- 449.20B 431.50A 449.20B 431.90 -14.70 446.60 1565 ---- 444.20B 426.50A 444.20B 426.90 -14.70 441.60 1570 ---- 439.20B 421.50A 439.20B 421.90 -14.70 436.60 1575 ---- 434.10B 416.50A 434.10B 416.90 -14.70 431.60 1580 ---- 429.20B 411.50A 429.20B 411.90 -14.70 426.60 1585 ---- 424.20B 406.50A 424.20B 406.90 -14.70 421.60 1590 ---- 419.20B 401.50A 419.20B 401.90 -14.70 416.60 1595 ---- 414.20B 396.50A 414.20B 396.90 -14.70 411.60 1600 ---- 409.10B 391.50A 409.10B 391.90 -14.70 406.60 1605 ---- 404.20B 386.50A 404.20B 386.90 -14.70 401.60 1610 ---- 399.20B 381.50A 399.20B 381.90 -14.70 396.60 1615 ---- 394.10B 376.50A 394.10B 376.90 -14.70 391.60 1620 ---- 389.20B 371.50A 389.20B 371.90 -14.70 386.60 1625 ---- 384.10B 366.50A 384.10B 366.90 -14.70 381.60 1630 ---- 378.70B 361.50A 378.70B 361.90 -14.70 376.60 1635 ---- 374.20B 356.50A 374.20B 356.90 -14.70 371.60 1640 ---- 369.10B 351.50A 369.10B 351.90 -14.70 366.60 1645 ---- 363.80B 346.50A 363.80B 346.90 -14.70 361.60 1650 ---- 359.10B 341.50A 359.10B 341.90 -14.70 356.60 10 11 1655 ---- 353.80B 336.50A 353.80B 336.90 -14.70 351.60 1660 ---- 348.80B 331.40A 348.80B 331.90 -14.70 346.60 1665 ---- 344.30B 326.50A 344.20B 326.90 -14.70 341.60 1670 ---- 339.20B 321.50A 339.20B 321.90 -14.70 336.60 1675 ---- 336.50B 315.20A 315.20A 317.00 -14.60 331.60 2 6 1680 ---- 329.30B 311.60A 329.20B 312.00 -14.60 326.60 1685 ---- 324.30B 306.60A 324.30B 307.10 -14.60 321.70 1690 ---- 319.30B 301.70A 319.30B 302.20 -14.50 316.70 1695 ---- 314.10B 296.90A 314.10B 297.20 -14.60 311.80 1700 ---- 311.70B 290.60A 290.60A 292.40 -14.50 306.90 25 1705 ---- 304.60B 287.10A 304.50B 287.50 -14.50 302.00 1710 ---- 299.70B 282.20A 299.60B 282.60 -14.50 297.10 1715 ---- 294.80B 277.40A 294.80B 277.70 -14.50 292.20 1720 ---- 289.80B 272.50A 289.80B 272.90 -14.40 287.30 1725 ---- 287.20B 266.40A 266.40A 268.10 -14.40 282.50 5 1730 ---- 280.20B 262.90A 280.20B 263.30 -14.30 2 277.60 2 1735 ---- 275.40B 258.10A 275.40B 258.50 -14.30 272.80 1740 ---- 270.60B 253.20A 270.60B 253.70 -14.30 268.00 1745 ---- 265.70B 248.40A 265.70B 249.00 -14.20 263.20 1750 ---- 263.10B 242.50A 242.50A 244.20 -14.20 258.40 1755 ---- 256.30B 239.00A 256.20B 239.50 -14.10 253.60 1 1760 ---- 251.50B 234.30A 251.50B 234.80 -14.10 248.90 1765 ---- 246.70B 229.60A 246.70B 230.10 -14.10 244.20 4 1770 ---- 242.00B 224.90A 242.00B 225.50 -14.00 239.50 1 1775 ---- 239.40B 219.20A 219.20A 220.80 -14.00 234.80 1 1780 ---- 232.80B 215.70A 232.80B 216.20 -13.90 230.10 1785 ---- 228.10B 211.10A 228.10B 211.60 -13.90 225.50 3 1790 ---- 223.50B 205.40A 223.50B 207.10 -13.80 220.90 1795 ---- 218.90B 200.90A 218.90B 202.60 -13.70 216.30 3 1800 ---- 216.20B 196.40A 196.40A 198.10 -13.70 211.80 4 1805 ---- 210.50B 192.00A 192.00A 193.60 -13.60 207.20 1810 ---- 207.10B 187.60A 187.60A 189.10 -13.60 202.70 1815 ---- 202.60B 183.20A 183.20A 184.70 -13.50 198.20 1 1820 ---- 198.10B 178.80A 178.80A 180.40 -13.40 193.80 1 1825 ---- 193.70B 174.50A 174.50A 176.10 -13.30 189.40 1830 ---- 189.30B 170.20A 170.20A 171.80 -13.20 185.00 1835 ---- 184.90B 166.00A 166.00A 167.50 -13.20 180.70 1840 ---- 180.50B 161.80A 161.80A 163.30 -13.10 176.40 1845 ---- 176.20B 157.70A 157.70A 159.20 -13.00 172.20 1850 ---- 172.00B 153.60A 153.60A 155.00 -13.00 168.00 2 1855 ---- 167.70B 149.60A 149.60A 151.00 -12.80 163.80 1860 ---- 163.60B 145.60A 145.60A 147.00 -12.70 159.70 1865 ---- 159.40B 141.70A 141.70A 143.00 -12.60 155.60 1870 ---- 155.40B 137.80A 137.80A 139.10 -12.50 151.60 20 1875 ---- 151.30B 134.00A 134.00A 135.20 -12.40 147.60 100 1880 ---- 147.40B 130.20A 130.20A 131.40 -12.30 143.70 2 1885 ---- 143.50B 126.50A 126.50A 127.70 -12.10 139.80 1 1890 ---- 139.60B 122.90A 122.90A 124.00 -12.00 136.00 1895 ---- 135.80B 119.30A 119.30A 120.40 -11.90 132.30 1 1900 ---- 132.00B 115.80A 115.80A 116.90 -11.70 128.60 71 258 1905 ---- 128.30B 112.30A 112.30A 113.40 -11.60 125.00 2 1910 ---- 124.70B 108.90A 108.90A 109.90 -11.50 121.40 1915 ---- 121.10B 105.60A 105.60A 106.60 -11.30 117.90 1920 ---- 117.60B 102.40A 102.40A 103.30 -11.20 114.50 1925 ---- 114.20B 99.20A 99.20A 100.10 -11.00 111.10 3 1930 ---- 110.80B 96.10A 96.10A 96.90 -10.90 107.80 3 1935 ---- 107.50B 93.10A 93.10A 93.90 -10.60 104.50 1 1940 ---- 104.30B 90.00A 90.00A 90.90 -10.50 101.40 1 1945 90.70 101.10B 87.10A 92.80B 87.90 -10.40 1 98.30 1950 ---- 98.00B 84.30A 84.30A 85.10 -10.10 95.20 71 3590 1955 ---- 95.00B 81.60A 81.60A 82.30 -10.00 92.30 3 1960 ---- 91.90B 78.90A 78.90A 79.60 -9.80 89.40 3 1965 ---- 89.10B 76.30A 76.30A 76.90 -9.70 86.60 100 1970 ---- 86.20B 73.70A 73.70A 74.30 -9.50 83.80 1975 ---- 83.50B 71.30A 71.30A 71.90 -9.30 81.20 1 8 1980 ---- 81.10B 68.90A 68.90A 69.40 -9.20 78.60 1985 ---- 78.50B 66.60A 66.60A 67.10 -8.90 76.00 2 1990 ---- 76.00B 64.30A 64.30A 64.80 -8.80 43 73.60 189 1995 ---- 73.50B 62.20A 62.20A 62.60 -8.60 71.20 65 2000 60.00 71.20B 60.00 60.10B 60.50 -8.40 20 68.90 130 2005 ---- 68.80B 58.00A 58.00A 58.40 -8.20 66.60 6 2010 ---- 66.60B 56.00A 56.00A 56.40 -8.00 64.40 130 2015 ---- 64.40B 54.10A 54.10A 54.50 -7.80 62.30 1 2020 ---- 62.40B 52.30A 52.30A 52.60 -7.70 60.30 2 2025 ---- 60.30B 50.50A 50.50A 50.80 -7.50 58.30 52 2030 ---- 58.40B 48.80A 48.80A 49.10 -7.30 56.40 5 2035 ---- 56.50B 47.10A 47.10A 47.40 -7.20 54.60 2040 ---- 54.60B 45.50A 45.50A 45.80 -7.00 52.80 1 41 2045 ---- 52.80B 44.00A 44.00A 44.20 -6.90 51.10 5 2050 ---- 51.10B 42.50A 42.50A 42.70 -6.70 49.40 4 529 2055 ---- 49.40B 41.00A 41.00A 41.30 -6.50 47.80 91 2060 ---- 47.80B 39.60A 39.60A 39.90 -6.30 46.20 81 2065 ---- 46.20B 38.30A 38.30A 38.50 -6.20 44.70 10 2070 ---- 44.70B 37.00A 37.00A 37.30 -6.00 43.30 48 2075 ---- 43.20B 35.80A 35.80A 36.00 -5.90 41.90 102 2080 ---- 41.80B 34.60A 34.60A 34.80 -5.70 40.50 21 2085 ---- 40.40B 33.40A 33.40A 33.60 -5.60 39.20 2090 ---- 39.10B 32.30A 32.30A 32.50 -5.50 38.00 25 2095 ---- 37.90B 31.30A 31.30A 31.40 -5.40 36.80 32 2100 ---- 36.60B 30.30A 30.30A 30.40 -5.20 19 35.60 881 2105 ---- 35.50B 29.30A 29.30A 29.40 -5.10 34.50 24 2110 ---- 34.30B 28.30A 28.30A 28.40 -5.00 33.40 31 2115 ---- 33.20B 27.40A 27.40A 27.50 -4.80 32.30 2120 ---- 32.20B 26.50A 26.50A 26.60 -4.70 31.30 7 2125 ---- 31.20B 25.70A 25.70A 25.70 -4.60 30.30 169 2130 ---- 30.20B 24.80A 24.80A 24.90 -4.50 29.40 2135 ---- 29.20B 24.00A 24.00A 24.10 -4.40 1 28.50 2140 ---- 28.30B 23.30A 23.30A 23.30 -4.30 1 27.60 4 2145 ---- 27.50B 22.50A 22.50A 22.60 -4.20 1 26.80 2150 26.70 26.70 21.80A 21.80A 21.90 -4.10 1 26.00 2641 2155 ---- 25.80B 21.20A 21.20A 21.20 -4.00 25.20 8 2160 ---- 25.10B 20.50A 20.50A 20.50 -3.90 24.40 2 2165 ---- 24.30B 19.90A 19.90A 19.90 -3.80 23.70 7 2170 ---- 23.60B 19.20A 19.20A 19.30 -3.70 23.00 9 2175 ---- 22.80B 18.60A 18.60A 18.70 -3.60 22.30 253 2180 ---- 22.10B 18.10A 18.10A 18.10 -3.60 21.70 20 2185 ---- 21.50B 17.50A 17.50A 17.60 -3.40 21.00 6 2190 ---- 20.80B 17.00A 17.00A 17.00 -3.40 20.40 10 24 2195 ---- 20.20B 16.50A 16.50A 16.50 -3.30 19.80 293 2200 19.70 19.70 15.90 15.90 16.00 -3.20 2644 19.20 22144 2205 ---- 19.10B 15.50A 15.50A 15.50 -3.20 18.70 14 2210 ---- 18.50B 15.10A 15.10A 15.10 -3.10 18.20 16 2215 ---- 18.00B 14.60A 14.60A 14.60 -3.00 17.60 17 2220 ---- 17.40B 14.20A 14.20A 14.20 -2.90 17.10 20 2225 ---- 16.90B 13.80A 13.80A 13.80 -2.90 1 16.70 103 2230 ---- 16.50B 13.40A 13.40A 13.40 -2.80 16.20 23 2235 ---- 16.00B 13.00A 16.00B 13.00 -2.70 15.70 6 2240 ---- 15.50B 12.60A 12.60A 12.60 -2.70 15.30 3 2245 ---- 15.10B 12.30A 12.30A 12.30 -2.60 14.90 18 2250 ---- 14.70B 11.90A 11.90A 11.90 -2.60 14.50 115 2255 ---- 14.30B 11.60A 11.60A 11.60 -2.50 14.10 2260 ---- 13.90B 11.30A 11.30A 11.30 -2.40 13.70 12 2265 ---- 13.50B 11.00A 13.50B 11.00 -2.30 13.30 3 2270 ---- 13.10B 10.70A 10.70A 10.70 -2.30 13.00 1 2275 ---- 12.70B 10.40A 12.70B 10.40 -2.20 12.60 594 2280 ---- ---- 10.10A 10.10A 10.10 -2.20 12.30 6 2285 ---- 12.00B 9.80A 12.00B 9.80 -2.10 11.90 2290 ---- ---- 9.50A 9.50A 9.50 -2.10 11.60 2295 ---- ---- 9.30A 9.30A 9.30 -2.00 11.30 2300 10.00 10.00 9.00 9.00 9.00 -2.00 10 11.00 168 2305 ---- ---- 8.80A 8.80A 8.80 -1.90 10.70 2310 ---- ---- 8.60A 8.60A 8.60 -1.90 10.50 2315 ---- ---- 8.40A 8.40A 8.40 -1.80 10.20 2320 ---- ---- 8.10A 8.10A 8.10 -1.80 9.90 2325 ---- ---- 7.90A 7.90A 7.90 -1.80 9.70 176 2330 ---- ---- 7.70A 7.70A 7.70 -1.70 9.40 16 2335 ---- ---- 7.50A 7.50A 7.50 -1.70 9.20 38 2340 ---- ---- 7.40A 7.40A 7.30 -1.60 8.90 2345 ---- ---- 7.20A 7.20A 7.10 -1.60 8.70 1 2350 ---- ---- 7.00A 7.00A 7.00 -1.50 8.50 669 2360 ---- ---- 6.60A 6.60A 6.60 -1.50 8.10 1 2370 ---- ---- 6.30A 6.30A 6.30 -1.40 7.70 2375 ---- ---- 6.20A 6.20A 6.20 -1.30 2 7.50 50 2380 ---- ---- 6.00A 6.00A 6.00 -1.30 7.30 2 2 2390 6.10 6.10 5.70A 5.70A 5.70 -1.30 1 7.00 16 2400 ---- ---- 5.50A 5.50A 5.50 -1.10 6.60 10001 2410 ---- ---- 5.20A 5.20A 5.20 -1.10 6.30 2420 ---- ---- 5.00A 5.00A 5.00 -1.00 6.00 5 2425 ---- ---- 4.90A 4.90A 4.90 -1.00 5.90 89 2430 ---- ---- 4.80A 4.80A 4.70 -1.10 5.80 85 2440 ---- ---- 4.60A 4.60A 4.50 -1.00 5.50 2450 ---- ---- 4.40A 4.40A 4.30 -1.00 5.30 271 2475 ---- ---- 3.90A 3.90A 3.90 -.80 4.70 94 2500 4.10 4.10 3.50A 3.50A 3.50 -.70 5 4.20 912 2525 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 163 2550 3.40 3.40 2.90A 2.90A 2.80 -.60 12 3.40 3 175 2575 ---- ---- 2.60A 2.60A 2.60 -.50 15 3.10 95 2600 2.70 2.70 2.40A 2.40A 2.30 -.50 51 2.80 535 2625 2.10 2.10 2.00 2.00 2.10 -.40 10 2.50 5 72 2750 ---- ---- 1.50A 1.50A 1.40 -.20 12 1.60 7 767 2800 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 200 2975 ---- ---- .80A .80A .70 -.20 .90 3 52 3000 .60 .60 .60 .60 .70 -.10 25 .80 437 3250 ---- ---- ---- ---- .40 -.10 .50 20 3500 ---- ---- ---- ---- .30 -.10 .40 113 4000 ---- ---- ---- ---- .20 -.10 .30 107 OG APR24 Gold Option CALL 1250 ---- 758.60B 741.90A 758.60B 741.90 -14.70 756.60 1275 ---- 733.60B 717.00A 733.60B 716.90 -14.70 731.60 1300 ---- 708.60B 691.90A 708.60B 691.90 -14.70 706.60 1325 ---- 683.60B 666.90A 683.60B 666.90 -14.70 681.60 1350 ---- 659.10B 641.90A 659.10B 641.90 -14.70 656.60 1375 ---- 634.10B 616.90A 634.10B 616.90 -14.70 631.60 1400 ---- 608.70B 591.80A 608.70B 591.90 -14.70 606.60 1425 ---- 583.70B 566.90A 583.70B 566.90 -14.70 581.60 1440 ---- 568.70B 551.90A 568.70B 551.90 -14.70 566.60 1450 ---- 558.70B 541.80A 558.70B 541.90 -14.70 556.60 1460 ---- 548.70B 531.90A 548.70B 531.90 -14.70 546.60 1470 ---- 538.80B 521.90A 538.80B 521.90 -14.70 536.60 1475 ---- 533.70B 516.90A 533.70B 516.90 -14.70 531.60 1480 ---- 528.80B 511.90A 528.80B 511.90 -14.70 526.60 1490 ---- 518.60B 501.90A 518.60B 501.90 -14.70 516.60 1500 ---- 508.70B 491.80A 508.70B 491.90 -14.70 506.60 1510 ---- 498.60B 481.80A 498.60B 481.90 -14.70 496.60 1520 ---- 488.80B 471.80A 488.80B 471.90 -14.70 486.60 1525 ---- 483.70B 466.80A 483.70B 466.90 -14.70 481.60 1530 ---- 478.80B 461.80A 478.80B 461.90 -14.70 476.60 1540 ---- 468.80B 451.80A 468.80B 451.90 -14.70 466.60 1545 ---- 463.80B 446.80A 463.80B 446.90 -14.70 461.60 1550 ---- 459.20B 441.80A 459.20B 441.90 -14.70 456.60 1555 ---- 453.80B 436.80A 453.80B 436.90 -14.70 451.60 1560 ---- 448.80B 431.80A 448.80B 431.90 -14.70 446.60 1565 ---- 443.70B 426.80A 443.70B 426.90 -14.70 441.60 1570 ---- 438.70B 421.80A 438.70B 421.90 -14.70 436.60 1575 ---- 434.20B 416.80A 434.20B 416.90 -14.70 431.60 1580 ---- 428.60B 411.80A 428.60B 411.90 -14.70 426.60 1585 ---- 424.00B 406.80A 424.00B 406.90 -14.70 421.60 1590 ---- 418.70B 401.80A 418.70B 401.90 -14.70 416.60 1595 ---- 414.00B 396.80A 414.00B 396.90 -14.70 411.60 1600 ---- 409.20B 391.70A 409.20B 391.90 -14.70 406.60 1605 ---- 403.60B 386.80A 403.60B 386.90 -14.70 401.60 1610 ---- 398.60B 381.80A 398.60B 381.90 -14.70 396.60 1615 ---- 393.60B 376.80A 393.60B 376.90 -14.70 391.60 1620 ---- 388.60B 371.80A 388.60B 371.90 -14.70 386.60 1625 ---- 384.20B 366.80A 384.20B 366.90 -14.70 381.60 1630 ---- 378.60B 361.80A 378.60B 361.90 -14.70 376.60 1635 ---- 373.60B 356.80A 373.60B 356.90 -14.70 371.60 1640 ---- 368.60B 351.70A 368.60B 351.90 -14.70 366.60 1645 ---- 363.60B 346.70A 363.60B 346.90 -14.70 361.60 1650 ---- 361.50B 340.20A 340.20A 342.00 -14.60 356.60 1655 ---- 354.00B 336.80A 354.00B 337.00 -14.60 351.60 1660 ---- 349.10B 331.90A 349.10B 332.10 -14.60 346.70 1665 ---- 343.80B 327.10A 343.80B 327.10 -14.60 341.70 1670 ---- 339.30B 322.00A 339.30B 322.20 -14.60 336.80 1675 ---- 336.70B 315.60A 315.60A 317.30 -14.60 331.90 39 1680 ---- 329.00B 312.30A 329.00B 312.40 -14.50 326.90 1685 ---- 324.10B 307.50A 324.10B 307.50 -14.50 322.00 1690 ---- 319.30B 302.60A 319.30B 302.70 -14.50 317.20 1695 ---- 314.40B 297.80A 314.40B 297.80 -14.50 312.30 1700 ---- 312.10B 291.40A 291.40A 293.00 -14.40 307.40 35 1705 ---- 304.70B 288.10A 304.70B 288.20 -14.40 302.60 1710 ---- 299.90B 283.30A 299.90B 283.40 -14.30 297.70 1715 ---- 295.10B 278.50A 295.10B 278.60 -14.30 292.90 1720 ---- 290.30B 273.70A 290.30B 273.90 -14.20 288.10 1725 ---- 288.00B 267.50A 267.50A 269.10 -14.30 283.40 1730 ---- 280.80B 264.20A 280.80B 264.40 -14.20 278.60 1735 ---- 276.00B 259.50A 276.00B 259.70 -14.10 273.80 1740 ---- 271.30B 254.90A 271.30B 255.00 -14.10 269.10 1745 ---- 266.60B 250.20A 266.60B 250.40 -14.00 264.40 2 1750 ---- 264.20B 244.10A 244.10A 245.70 -14.00 259.70 22 1755 ---- 257.20B 240.90A 257.20B 241.10 -14.00 255.10 1760 ---- 252.60B 236.30A 252.60B 236.50 -13.90 250.40 1765 ---- 248.00B 231.70A 248.00B 231.90 -13.90 245.80 1770 ---- 243.40B 225.80A 243.40B 227.40 -13.80 241.20 1775 ---- 241.00B 221.30A 221.30A 222.90 -13.70 236.60 1780 ---- 234.30B 216.80A 234.30B 218.40 -13.70 232.10 1785 ---- 230.40B 212.40A 212.40A 213.90 -13.60 227.50 1790 ---- 227.30B 207.90A 207.90A 209.50 -13.50 223.00 1795 ---- 222.80B 203.60A 203.60A 205.10 -13.50 218.60 1800 ---- 218.30B 199.20A 199.20A 200.70 -13.40 214.10 1 1805 ---- 213.90B 194.90A 194.90A 196.40 -13.30 209.70 1810 ---- 209.50B 190.60A 190.60A 192.10 -13.30 205.40 1815 ---- 205.10B 186.30A 186.30A 187.80 -13.20 201.00 1820 ---- 200.80B 182.10A 182.10A 183.60 -13.10 196.70 1825 ---- 196.40B 178.00A 178.00A 179.40 -13.10 192.50 1830 ---- 192.20B 173.90A 173.90A 175.30 -12.90 188.20 1835 ---- 187.90B 169.80A 169.80A 171.20 -12.80 184.00 1840 ---- 183.70B 165.80A 165.80A 167.10 -12.80 179.90 1845 ---- 179.60B 161.80A 161.80A 163.10 -12.70 175.80 1850 ---- 175.50B 157.80A 157.80A 159.10 -12.60 171.70 1855 ---- 171.40B 154.00A 154.00A 155.20 -12.50 167.70 1860 ---- 167.40B 150.10A 150.10A 151.40 -12.30 163.70 1865 ---- 163.50B 146.30A 146.30A 147.50 -12.30 159.80 1870 ---- 159.50B 142.60A 142.60A 143.80 -12.10 155.90 1875 ---- 155.70B 139.00A 139.00A 140.10 -12.00 152.10 2 1880 ---- 151.90B 135.30A 135.30A 136.40 -11.90 148.30 1885 ---- 148.10B 131.80A 131.80A 132.80 -11.80 144.60 1890 ---- 144.30B 128.30A 128.30A 129.30 -11.60 140.90 1895 ---- 140.70B 124.80A 124.80A 125.80 -11.50 137.30 1900 ---- 137.10B 121.50A 121.50A 122.40 -11.40 133.80 62 1905 ---- 133.50B 118.10A 118.10A 119.10 -11.20 130.30 1910 ---- 130.00B 114.90A 114.90A 115.80 -11.10 126.90 1915 ---- 126.60B 111.70A 111.70A 112.60 -10.90 123.50 1920 ---- 123.20B 108.60A 108.60A 109.40 -10.80 120.20 1925 ---- 119.90B 105.50A 105.50A 106.30 -10.60 116.90 1930 ---- 116.70B 102.50A 102.50A 103.30 -10.40 113.70 1935 ---- 113.50B 99.60A 99.60A 100.30 -10.30 110.60 1940 ---- 110.40B 96.70A 96.70A 97.40 -10.20 107.60 1945 ---- 107.30B 93.90A 93.90A 94.60 -10.00 104.60 1950 ---- 104.40B 91.20A 91.20A 91.90 -9.80 101.70 75 1955 ---- 101.30B 88.40A 88.40A 89.20 -9.60 98.80 1960 ---- 98.50B 85.90A 85.90A 86.50 -9.50 96.00 1965 ---- 95.70B 83.30A 83.30A 84.00 -9.30 93.30 1970 ---- 93.00B 80.90A 80.90A 81.50 -9.10 90.60 1975 ---- 90.50B 78.50A 78.50A 79.10 -8.90 88.00 11 1980 ---- 87.70B 76.10A 76.10A 76.70 -8.80 85.50 100 1985 ---- 85.40B 73.90A 73.90A 74.40 -8.60 83.00 56 1990 ---- 82.80B 71.70A 71.70A 72.20 -8.40 80.60 20 1995 ---- 80.40B 69.50A 69.50A 70.00 -8.30 78.30 2000 72.80 78.30B 67.40A 73.20B 67.90 -8.10 361 76.00 282 2005 ---- 75.80B 65.40A 65.40A 65.80 -8.00 73.80 2010 ---- 73.60B 63.50A 63.50A 63.90 -7.80 71.70 2015 ---- 71.60B 61.60A 61.60A 61.90 -7.70 69.60 224 2020 ---- 69.40B 59.70A 59.70A 60.10 -7.50 67.60 2025 ---- 67.50B 57.90A 57.90A 58.30 -7.30 65.60 71 2030 ---- 65.40B 56.20A 56.20A 56.50 -7.20 63.70 166 2035 ---- 63.50B 54.50A 54.50A 54.80 -7.10 61.90 2040 ---- 61.80B 52.90A 52.90A 53.20 -6.90 60.10 16 2045 ---- 59.80B 51.40A 51.40A 51.60 -6.70 58.30 2050 ---- 58.40B 49.80A 49.80A 50.00 -6.70 56.70 696 2055 ---- 56.40B 48.40A 48.40A 48.50 -6.50 55.00 20 2060 ---- 54.80B 46.90A 46.90A 47.10 -6.40 53.50 6 2065 ---- 53.20B 45.50A 45.50A 45.70 -6.20 51.90 2070 ---- 51.70B 44.20A 44.20A 44.40 -6.00 50.40 1 2075 ---- 50.40B 42.90A 42.90A 43.10 -5.90 49.00 142 2080 ---- 48.70B 41.70A 41.70A 41.80 -5.80 47.60 30 2085 ---- 47.40B 40.40A 40.40A 40.60 -5.70 46.30 2090 ---- 46.00B 39.30A 39.30A 39.40 -5.60 45.00 2095 ---- 44.70B 38.10A 38.10A 38.20 -5.50 43.70 2100 ---- 43.60B 37.00A 37.00A 37.10 -5.40 42.50 897 2105 ---- 42.20B 36.00A 36.00A 36.10 -5.20 41.30 2110 ---- 41.00B 35.00A 35.00A 35.00 -5.20 40.20 2115 ---- 39.90B 34.00A 34.00A 34.10 -4.90 39.00 40 2120 ---- 38.70B 33.00A 33.00A 33.10 -4.90 38.00 2125 ---- 37.80B 32.10A 32.10A 32.20 -4.70 36.90 142 2130 ---- 36.60B 31.20A 31.20A 31.30 -4.60 35.90 2135 ---- 35.60B 30.30A 30.30A 30.40 -4.50 34.90 2140 ---- 34.60B 29.50A 29.50A 29.50 -4.50 34.00 2145 ---- 33.70B 28.70A 28.70A 28.70 -4.40 33.10 2150 ---- 32.90B 27.80A 27.80A 27.90 -4.30 32.20 999 2155 ---- 31.90B 27.10A 27.10A 27.20 -4.10 31.30 2160 ---- 31.00B 26.40A 26.40A 26.40 -4.10 30.50 13 2165 ---- 30.20B 25.60A 25.60A 25.70 -4.00 29.70 2170 ---- 29.40B 25.00A 25.00A 25.00 -3.90 28.90 2175 ---- 28.70B 24.30A 24.30A 24.30 -3.90 28.20 106 2180 ---- 27.80B 23.60A 23.60A 23.70 -3.70 27.40 30 2185 ---- 27.10B 23.00A 23.00A 23.00 -3.70 26.70 30 2190 ---- 26.40B 22.40A 22.40A 22.40 -3.60 26.00 1 2195 ---- 25.70B 21.80A 21.80A 21.80 -3.60 25.40 2200 ---- 25.10B 21.20A 21.20A 21.20 -3.50 26 24.70 620 1467 2205 ---- 24.50B 20.70A 20.70A 20.70 -3.40 24.10 42 42 2210 ---- 23.70B 20.10A 20.10A 20.10 -3.40 23.50 2215 ---- 23.10B 19.60A 19.60A 19.60 -3.30 22.90 2220 ---- 22.60B 19.10A 19.10A 19.10 -3.20 22.30 43 2225 ---- 22.00B 18.60A 18.60A 18.60 -3.20 80 21.80 105 2230 ---- 21.40B 18.10A 18.10A 18.10 -3.10 21.20 2235 ---- 20.90B 17.70A 17.70A 17.70 -3.00 20.70 2240 ---- 20.30B 17.20A 17.20A 17.20 -3.00 20.20 2245 ---- 19.80B 16.80A 16.80A 16.80 -2.90 19.70 2250 ---- 19.40B 16.40A 16.40A 16.30 -2.90 9 19.20 636 2255 ---- 18.90B 15.90A 15.90A 15.90 -2.80 18.70 2260 ---- 18.40B 15.50A 15.50A 15.50 -2.80 18.30 2265 ---- 17.90B 15.20A 17.90B 15.20 -2.60 17.80 2270 ---- 17.50B 14.80A 14.80A 14.80 -2.60 17.40 2275 ---- 17.10B 14.40A 14.40A 14.40 -2.60 17.00 30 2280 ---- ---- 14.10A 14.10A 14.10 -2.50 16.60 2285 ---- ---- 13.80A 13.80A 13.70 -2.50 16.20 2290 ---- 15.90B 13.50A 13.50A 13.40 -2.40 15.80 2295 ---- 15.50B 13.20A 15.50B 13.10 -2.30 15.40 2300 ---- ---- 12.80A 12.80A 12.80 -2.30 15.10 392 2305 ---- ---- 12.50A 12.50A 12.50 -2.20 14.70 2310 ---- ---- 12.30A 12.30A 12.20 -2.20 14.40 2315 ---- 14.10B 12.00A 12.00A 11.90 -2.10 14.00 2320 ---- ---- 11.60A 11.60A 11.60 -2.10 13.70 2325 ---- ---- 11.30A 11.30A 11.30 -2.10 13.40 107 2330 ---- ---- 11.10A 11.10A 11.10 -2.00 13.10 2335 ---- ---- 10.80A 10.80A 10.80 -2.00 12.80 2340 ---- ---- 10.60A 10.60A 10.60 -1.90 12.50 5 2345 ---- ---- 10.30A 10.30A 10.30 -1.90 12.20 2350 ---- ---- 10.10A 10.10A 10.10 -1.80 20 11.90 4075 6854 2360 ---- ---- 9.70A 9.70A 9.60 -1.80 11.40 2370 ---- ---- 9.20A 9.20A 9.20 -1.70 10.90 2375 ---- ---- 9.00A 9.00A 9.00 -1.60 10.60 80 2380 ---- ---- 8.80A 8.80A 8.80 -1.60 10.40 2390 ---- ---- 8.50A 8.50A 8.40 -1.50 9.90 2400 ---- ---- 8.10A 8.10A 8.00 -1.50 9.50 852 2410 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 2420 ---- ---- 7.40A 7.40A 7.40 -1.30 8.70 2425 ---- ---- 7.30A 7.30A 7.20 -1.30 8.50 2430 ---- ---- 7.10A 7.10A 7.00 -1.40 8.40 100 2440 ---- ---- 6.80A 6.80A 6.80 -1.20 8.00 2450 ---- ---- 6.50A 6.50A 6.50 -1.20 7.70 4050 6772 2475 ---- ---- 5.90A 5.90A 5.80 -1.10 6.90 2500 ---- ---- 5.30A 5.30A 5.30 -1.00 6.30 1245 2193 2525 ---- ---- 4.80A 4.80A 4.80 -.90 5.70 17 2550 ---- ---- 4.40A 4.40A 4.30 -.90 5.20 47 2575 ---- ---- 4.00A 4.00A 4.00 -.70 4.70 30 2600 4.20 4.20 3.70A 3.70A 3.60 -.70 11 4.30 63 2625 3.50 3.50 3.40A 3.40A 3.30 -.60 10 3.90 47 2700 2.90 2.90 2.60 2.60 2.60 -.40 125 3.00 407 3000 ---- ---- 1.10A 1.10A 1.10 -.20 89 1.30 1130 3100 ---- ---- ---- ---- .90 -.10 1.00 1 3200 ---- ---- ---- ---- .80 .00 .80 10 3300 ---- ---- ---- ---- .60 -.10 .70 3400 ---- ---- ---- ---- .50 -.10 .60 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- 777.60B 761.00A 777.50B 761.50 -14.70 776.20 1275 ---- 752.60B 737.00A 752.50B 736.50 -14.70 751.20 1300 ---- 727.60B 711.00A 727.60B 711.50 -14.70 726.20 1325 ---- 702.60B 687.00A 702.60B 686.50 -14.70 701.20 1350 ---- 677.60B 661.00A 677.50B 661.50 -14.70 676.20 1375 ---- 652.60B 636.90A 652.40B 636.50 -14.70 651.20 1400 ---- 627.60B 611.00A 627.50B 611.50 -14.70 626.20 1425 ---- 602.60B 586.90A 602.50B 586.50 -14.70 601.20 1450 ---- 577.60B 561.00A 577.60B 561.50 -14.70 576.20 1460 ---- 567.50B 552.00A 567.50B 551.50 -14.70 566.20 1470 ---- 557.50B 541.90A 557.50B 541.50 -14.70 556.20 1475 ---- 552.70B 536.90A 552.60B 536.50 -14.70 551.20 1480 ---- 547.50B 531.90A 547.50B 531.50 -14.70 546.20 1490 ---- 537.50B 521.90A 537.40B 521.50 -14.70 536.20 1500 ---- 527.70B 511.00A 527.60B 511.50 -14.70 526.20 1510 ---- 517.50B 501.90A 517.40B 501.50 -14.70 516.20 1520 ---- 507.50B 491.90A 507.40B 491.50 -14.70 506.20 1525 ---- 503.30B 486.90A 503.30B 486.50 -14.70 501.20 1530 ---- 497.50B 481.90A 497.40B 481.50 -14.70 496.20 1540 ---- 487.50B 471.90A 487.40B 471.50 -14.70 486.20 1545 ---- 482.50B 466.90A 482.40B 466.50 -14.70 481.20 1550 ---- 477.70B 461.00A 477.50B 461.50 -14.70 476.20 1555 ---- 472.50B 456.90A 472.50B 456.50 -14.70 471.20 1560 ---- 467.50B 451.90A 467.50B 451.50 -14.70 466.20 1565 ---- 462.50B 446.90A 462.40B 446.50 -14.70 461.20 1570 ---- 457.50B 441.90A 457.40B 441.50 -14.70 456.20 1575 ---- 452.70B 436.90A 452.60B 436.50 -14.70 451.20 1580 ---- 447.50B 431.90A 447.50B 431.50 -14.70 446.20 1585 ---- 442.60B 426.90A 442.60B 426.50 -14.70 441.20 1590 ---- 437.60B 421.90A 437.60B 421.50 -14.70 436.20 1595 ---- 432.60B 416.90A 432.60B 416.50 -14.70 431.20 1600 ---- 427.70B 411.00A 427.60B 411.50 -14.70 426.20 1605 ---- 422.60B 406.90A 422.60B 406.50 -14.70 421.20 1610 ---- 417.60B 401.90A 417.60B 401.50 -14.70 416.20 1615 ---- 412.60B 396.90A 412.60B 396.50 -14.70 411.20 1620 ---- 407.60B 391.90A 407.50B 391.50 -14.70 406.20 1625 ---- 402.80B 384.70A 402.70B 386.50 -14.70 401.20 1630 ---- 397.60B 381.90A 397.50B 381.50 -14.70 396.20 1635 ---- 392.60B 376.90A 392.50B 376.50 -14.70 391.20 1640 ---- 387.60B 371.90A 387.50B 371.60 -14.60 386.20 1645 ---- 382.60B 367.00A 382.50B 366.60 -14.60 381.20 1650 ---- 381.10B 359.90A 359.90A 361.60 -14.60 376.20 2 1655 ---- 372.70B 357.10A 372.70B 356.70 -14.60 371.30 1660 ---- 367.70B 352.00A 367.60B 351.80 -14.50 366.30 1665 ---- 362.70B 347.10A 362.70B 346.90 -14.50 361.40 1670 ---- 357.80B 342.20A 357.70B 342.00 -14.50 356.50 1675 ---- 356.50B 335.50A 335.50A 337.10 -14.50 351.60 1680 ---- 348.00B 332.50A 347.90B 332.30 -14.40 346.70 1685 ---- 343.20B 327.60A 343.20B 327.40 -14.40 341.80 1690 ---- 338.30B 322.90A 338.30B 322.60 -14.30 336.90 1695 ---- 333.50B 318.10A 333.40B 317.80 -14.30 332.10 1700 ---- 332.00B 311.40A 311.40A 313.00 -14.30 327.30 5 1705 ---- 323.80B 308.50A 323.80B 308.20 -14.20 322.40 1710 ---- 319.00B 303.70A 319.00B 303.40 -14.20 317.60 1715 ---- 314.20B 299.00A 314.10B 298.70 -14.10 312.80 1720 ---- 309.50B 294.20A 309.40B 293.90 -14.20 308.10 1725 ---- 308.00B 287.60A 287.60A 289.20 -14.10 303.30 2 1730 ---- 300.00B 284.70A 299.90B 284.50 -14.10 298.60 1735 ---- 295.20B 280.10A 295.10B 279.80 -14.10 293.90 1740 ---- 290.60B 275.40A 290.60B 275.20 -13.90 289.10 1745 ---- 285.90B 270.80A 285.90B 270.50 -14.00 284.50 1750 ---- 284.40B 264.40A 264.40A 265.90 -13.90 279.80 1755 ---- 276.60B 261.70A 276.50B 261.30 -13.90 275.20 1760 ---- 271.90B 257.00A 271.80B 256.70 -13.80 270.50 1765 ---- 267.30B 252.60A 267.20B 252.20 -13.70 265.90 1770 ---- 262.80B 246.10A 262.80B 247.70 -13.70 261.40 1775 ---- 261.30B 241.60A 241.60A 243.20 -13.60 256.80 3 1780 ---- 253.60B 237.20A 237.20A 238.70 -13.60 252.30 1785 ---- 252.20B 232.70A 232.70A 234.30 -13.50 247.80 1790 ---- 247.70B 228.30A 228.30A 229.80 -13.50 243.30 1795 ---- 243.20B 223.90A 223.90A 225.40 -13.50 238.90 1800 ---- 238.70B 219.60A 219.60A 221.10 -13.30 234.40 1805 ---- 234.30B 215.30A 215.30A 216.80 -13.30 230.10 1810 ---- 229.90B 211.00A 211.00A 212.50 -13.20 225.70 1815 ---- 225.50B 206.80A 206.80A 208.20 -13.20 221.40 1820 ---- 221.20B 202.60A 202.60A 204.00 -13.10 217.10 1825 ---- 216.90B 198.40A 198.40A 199.80 -13.00 212.80 2 1830 ---- 212.60B 194.30A 194.30A 195.70 -12.90 208.60 1835 ---- 208.40B 190.20A 190.20A 191.60 -12.80 204.40 1840 ---- 204.20B 186.10A 186.10A 187.50 -12.70 200.20 1845 ---- 200.10B 182.10A 182.10A 183.50 -12.60 196.10 1850 ---- 195.90B 178.20A 178.20A 179.50 -12.60 192.10 4 1855 ---- 191.90B 174.30A 174.30A 175.50 -12.50 188.00 1860 ---- 187.80B 170.40A 170.40A 171.60 -12.40 184.00 1865 ---- 183.80B 166.60A 166.60A 167.80 -12.30 180.10 1870 ---- 179.90B 162.80A 162.80A 164.00 -12.20 176.20 1875 ---- 176.00B 159.10A 159.10A 160.20 -12.10 172.30 1880 ---- 172.10B 155.40A 155.40A 156.50 -12.00 168.50 1885 ---- 168.30B 151.80A 151.80A 152.90 -11.80 164.70 1890 ---- 164.60B 148.20A 148.20A 149.30 -11.70 161.00 1895 ---- 160.90B 144.70A 144.70A 145.70 -11.70 157.40 1900 ---- 157.20B 141.30A 141.30A 142.20 -11.50 153.70 1905 ---- 153.60B 137.80A 137.80A 138.80 -11.40 150.20 1910 ---- 150.00B 134.50A 134.50A 135.40 -11.30 146.70 1915 ---- 146.50B 131.20A 131.20A 132.10 -11.10 143.20 1920 ---- 143.10B 128.00A 128.00A 128.80 -11.00 139.80 1925 ---- 139.70B 124.80A 124.80A 125.60 -10.90 136.50 1930 ---- 136.30B 121.70A 121.70A 122.40 -10.80 133.20 1935 ---- 133.00B 118.60A 118.60A 119.30 -10.60 129.90 1940 ---- 129.80B 115.60A 115.60A 116.30 -10.50 126.80 1945 ---- 126.60B 112.60A 112.60A 113.30 -10.30 123.60 1950 ---- 123.50B 109.80A 109.80A 110.40 -10.20 120.60 1955 ---- 120.40B 106.90A 106.90A 107.50 -10.10 117.60 1960 ---- 117.40B 104.20A 104.20A 104.70 -9.90 114.60 1965 ---- 114.40B 101.50A 101.50A 102.00 -9.70 111.70 1970 ---- 111.50B 98.80A 98.80A 99.30 -9.60 108.90 1975 ---- 108.70B 96.20A 96.20A 96.70 -9.50 106.20 1980 ---- 105.90B 93.70A 93.70A 94.20 -9.30 103.50 1985 ---- 103.20B 91.20A 91.20A 91.70 -9.10 100.80 1990 ---- 100.60B 88.80A 88.80A 89.20 -9.00 98.20 1995 ---- 98.00B 86.50A 86.50A 86.90 -8.80 95.70 2000 ---- 95.50B 84.10A 84.10A 84.60 -8.60 93.20 15 2005 ---- 93.10B 81.90A 81.90A 82.30 -8.50 90.80 2010 ---- 90.60B 79.80A 79.80A 80.10 -8.40 88.50 2015 ---- 88.30B 77.60A 77.60A 78.00 -8.20 86.20 2020 ---- 86.00B 75.60A 75.60A 75.90 -8.10 84.00 2025 ---- 83.80B 73.60A 73.60A 73.90 -7.90 81.80 2030 ---- 81.60B 71.60A 71.60A 71.90 -7.80 79.70 7 2035 ---- 79.40B 69.70A 69.70A 70.00 -7.60 77.60 16 2040 ---- 77.40B 67.90A 67.90A 68.20 -7.40 75.60 2045 ---- 75.40B 66.10A 66.10A 66.40 -7.20 73.60 2050 ---- 73.40B 64.30A 64.30A 64.60 -7.10 71.70 143 2055 ---- 71.50B 62.70A 62.70A 62.90 -7.00 69.90 2060 ---- 69.70B 61.00A 61.00A 61.30 -6.80 68.10 3 2065 ---- 67.90B 59.40A 67.80B 59.70 -6.60 66.30 2070 ---- 66.10B 57.90A 57.90A 58.10 -6.60 64.70 50 2075 ---- 64.40B 56.40A 56.40A 56.60 -6.40 63.00 2080 ---- 62.80B 54.90A 54.90A 55.10 -6.30 61.40 50 2085 ---- 61.20B 53.50A 61.20B 53.70 -6.10 59.80 2090 ---- 59.60B 52.10A 52.10A 52.30 -6.00 58.30 2095 ---- 58.10B 50.80A 50.80A 51.00 -5.90 56.90 2100 ---- 56.60B 49.40A 49.40A 49.60 -5.80 55.40 2 123 2105 ---- 55.20B 48.30A 55.20B 48.40 -5.60 54.00 2110 ---- 53.80B 47.00A 47.00A 47.10 -5.60 52.70 2115 ---- 52.50B 45.80A 45.80A 45.90 -5.50 51.40 2120 ---- 51.20B 44.70A 51.10B 44.80 -5.30 50.10 2125 ---- 49.90B 43.60A 43.60A 43.60 -5.30 48.90 2130 ---- 48.60B 42.50A 42.50A 42.60 -5.10 47.70 2135 ---- 47.40B 41.40A 47.40B 41.50 -5.00 46.50 2140 ---- 46.30B 40.40A 40.40A 40.50 -4.90 45.40 1 2145 ---- 45.10B 39.40A 45.00B 39.40 -4.80 44.20 2150 ---- 44.00B 38.30A 38.30A 38.50 -4.70 43.20 49 2155 ---- 43.00B 37.50A 42.90B 37.50 -4.60 42.10 2 2160 ---- 41.90B 36.60A 41.80B 36.60 -4.50 41.10 2 2165 ---- 40.90B 35.70A 40.80B 35.70 -4.40 40.10 2170 ---- 39.90B 34.80A 39.80B 34.80 -4.40 39.20 2175 ---- 39.00B 33.90A 33.90A 34.00 -4.30 38.30 250 2180 ---- 38.00B 33.10A 38.00B 33.20 -4.20 37.40 1 2185 ---- 37.10B 32.40A 37.00B 32.40 -4.10 36.50 1 2190 ---- 36.30B 31.60A 36.20B 31.60 -4.00 35.60 2195 ---- 35.40B 30.80A 35.30B 30.80 -4.00 34.80 2200 ---- 34.60B 30.00A 34.60B 30.10 -3.90 34.00 49 2205 ---- 33.80B 29.40A 33.80B 29.40 -3.80 33.20 2210 ---- 33.00B 28.70A 32.90B 28.70 -3.70 32.40 10 2215 ---- 32.20B 28.00A 32.10B 28.00 -3.70 31.70 2220 ---- 31.50B 27.40A 31.40B 27.40 -3.60 31.00 2225 ---- 30.70B 26.70A 30.60B 26.70 -3.60 30.30 2230 ---- 30.00B 26.10A 30.00B 26.10 -3.50 29.60 2235 ---- 29.30B 25.50A 29.30B 25.50 -3.40 28.90 2240 ---- 28.70B 24.90A 28.60B 24.90 -3.40 28.30 2245 ---- 28.00B 24.40A 28.00B 24.30 -3.30 27.60 2250 ---- 27.40B 23.80A 27.40B 23.80 -3.20 27.00 74 2255 ---- 26.80B 23.30A 26.70B 23.20 -3.20 26.40 1 2260 ---- 26.20B 22.80A 26.10B 22.70 -3.20 25.90 2265 ---- 25.60B 22.20A 25.50B 22.20 -3.10 25.30 10 2270 ---- 25.00B 21.70A 24.90B 21.70 -3.00 24.70 2275 ---- 24.50B 21.30A 24.40B 21.20 -3.00 24.20 2280 ---- 23.90B 20.80A 23.90B 20.70 -3.00 23.70 2285 ---- 23.40B 20.30A 23.30B 20.30 -2.90 23.20 2290 ---- 22.90B 19.90A 22.80B 19.80 -2.90 22.70 2295 ---- 22.40B 19.50A 22.30B 19.40 -2.80 22.20 2300 19.00 21.90B 19.00 19.00 19.00 -2.70 2 21.70 18 2305 ---- 21.40B 18.60A 21.40B 18.60 -2.70 21.30 2310 ---- 21.00B 18.20A 20.90B 18.20 -2.60 20.80 2315 ---- 20.50B 17.80A 20.50B 17.80 -2.60 20.40 2320 ---- 20.10B 17.50A 20.00B 17.40 -2.50 19.90 2325 ---- 19.60B 17.10A 19.60B 17.00 -2.50 19.50 2330 ---- 19.20B 16.70A 19.20B 16.70 -2.40 19.10 2335 ---- 18.80B 16.40A 18.80B 16.30 -2.40 18.70 2340 ---- 18.40B 16.10A 18.40B 16.00 -2.30 18.30 2345 ---- ---- 15.70A 15.70A 15.60 -2.40 18.00 2350 ---- ---- 15.40A 15.40A 15.30 -2.30 17.60 36 2355 ---- 17.30B 15.20A 17.30B 15.00 -2.20 17.20 1 2360 ---- ---- 14.90A 14.90A 14.70 -2.20 16.90 2370 ---- ---- 14.30A 14.30A 14.10 -2.10 16.20 2375 ---- ---- 14.00A 14.00A 13.80 -2.10 15.90 2380 ---- ---- 13.70A 13.70A 13.50 -2.10 15.60 2390 ---- ---- 13.20A 13.20A 13.00 -2.00 15.00 2400 ---- ---- 12.50A 12.50A 12.50 -1.90 14.40 2410 ---- ---- 12.20A 12.20A 12.00 -1.80 13.80 2420 ---- ---- 11.70A 11.70A 11.50 -1.80 13.30 2425 ---- ---- 11.50A 11.50A 11.30 -1.70 13.00 2430 ---- ---- 11.30A 11.30A 11.10 -1.70 12.80 2440 ---- ---- 10.90A 10.90A 10.70 -1.60 12.30 2450 ---- ---- 10.30A 10.30A 10.30 -1.50 11.80 5 2460 ---- ---- 10.10A 10.10A 9.90 -1.50 11.40 2475 ---- ---- 9.50A 9.50A 9.30 -1.50 10.80 2500 ---- ---- 8.60A 8.60A 8.50 -1.30 9.80 43 2525 ---- ---- 8.00A 8.00A 7.80 -1.10 8.90 2550 ---- ---- 7.30A 7.30A 7.10 -1.10 8.20 2575 ---- ---- 6.70A 6.70A 6.50 -1.00 7.50 6 2600 ---- ---- 6.20A 6.20A 6.00 -.90 6.90 6 2625 ---- ---- 5.70A 5.70A 5.50 -.80 6.30 11 2650 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 12 2750 ---- ---- 3.90A 3.90A 3.70 -.50 4.20 3000 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 41 OG JUN24 Gold Option CALL 900 ---- 1127.30B 1111.10A 1127.30B 1111.50 -14.70 1126.20 925 ---- 1102.20B 1087.10A 1102.20B 1086.50 -14.70 1101.20 950 ---- 1077.20B 1061.10A 1077.20B 1061.50 -14.70 1076.20 975 ---- 1052.20B 1037.10A 1052.20B 1036.50 -14.70 1051.20 1000 ---- 1027.30B 1011.10A 1027.30B 1011.50 -14.70 1026.20 1025 ---- 1002.20B 987.10A 1002.20B 986.50 -14.70 1001.20 1050 ---- 977.20B 961.10A 977.20B 961.50 -14.70 976.20 1075 ---- 952.20B 937.10A 952.20B 936.50 -14.70 951.20 1090 ---- 937.20B 922.10A 937.20B 921.50 -14.70 936.20 1100 ---- 927.30B 911.10A 927.30B 911.50 -14.70 926.20 1110 ---- 917.20B 902.10A 917.20B 901.50 -14.70 916.20 1120 ---- 907.20B 892.10A 907.20B 891.50 -14.70 906.20 1125 ---- 902.30B 887.10A 902.30B 886.50 -14.70 901.20 1130 ---- 897.20B 882.10A 897.20B 881.50 -14.70 896.20 1140 ---- 887.20B 872.10A 887.20B 871.50 -14.70 886.20 1150 ---- 877.30B 861.10A 877.30B 861.50 -14.70 876.20 1160 ---- 867.20B 852.00A 867.20B 851.50 -14.70 866.20 1170 ---- 857.20B 842.00A 857.20B 841.50 -14.70 856.20 1175 ---- 852.30B 837.00A 852.30B 836.50 -14.70 851.20 1180 ---- 847.20B 832.10A 847.20B 831.50 -14.70 846.20 1190 ---- 837.20B 822.10A 837.20B 821.50 -14.70 836.20 1195 ---- 832.20B 817.10A 832.20B 816.50 -14.70 831.20 1200 ---- 827.30B 811.10A 827.30B 811.50 -14.70 826.20 1205 ---- 822.20B 807.00A 822.20B 806.50 -14.70 821.20 1210 ---- 817.20B 802.00A 817.20B 801.50 -14.70 816.20 1215 ---- 812.20B 797.00A 812.20B 796.50 -14.70 811.20 1220 ---- 807.20B 792.00A 807.20B 791.50 -14.70 806.20 1225 ---- 802.30B 787.00A 802.30B 786.50 -14.70 801.20 1230 ---- 797.20B 782.00A 797.20B 781.50 -14.70 796.20 1235 ---- 792.20B 777.00A 792.20B 776.50 -14.70 791.20 1240 ---- 787.20B 772.00A 787.20B 771.50 -14.70 786.20 1245 ---- 782.20B 767.00A 782.20B 766.50 -14.70 781.20 1250 ---- 777.30B 761.10A 777.30B 761.50 -14.70 776.20 1255 ---- 772.20B 757.00A 772.20B 756.50 -14.70 771.20 1260 ---- 767.20B 752.00A 767.20B 751.50 -14.70 766.20 1265 ---- 762.20B 747.00A 762.20B 746.50 -14.70 761.20 1270 ---- 757.20B 742.00A 757.20B 741.50 -14.70 756.20 1275 ---- 752.30B 737.00A 752.30B 736.50 -14.70 751.20 1280 ---- 747.20B 732.00A 747.20B 731.50 -14.70 746.20 1285 ---- 742.20B 727.00A 742.20B 726.50 -14.70 741.20 1290 ---- 737.20B 722.00A 737.20B 721.50 -14.70 736.20 1295 ---- 732.30B 717.00A 732.30B 716.50 -14.70 731.20 1300 ---- 727.40B 711.00A 727.40B 711.50 -14.70 726.20 1305 ---- 722.30B 707.00A 722.30B 706.50 -14.70 721.20 1310 ---- 717.30B 702.00A 717.30B 701.50 -14.70 716.20 1315 ---- 712.30B 697.00A 712.30B 696.50 -14.70 711.20 1320 ---- 707.30B 692.00A 707.30B 691.50 -14.70 706.20 1325 ---- 702.40B 687.00A 702.40B 686.50 -14.70 701.20 1330 ---- 697.30B 682.00A 697.30B 681.50 -14.70 696.20 1335 ---- 692.30B 677.00A 692.30B 676.50 -14.70 691.20 1340 ---- 687.30B 672.00A 687.30B 671.50 -14.70 686.20 1345 ---- 682.30B 667.00A 682.30B 666.50 -14.70 681.20 1350 ---- 677.40B 661.00A 677.40B 661.50 -14.70 676.20 1355 ---- 672.30B 657.00A 672.30B 656.50 -14.70 671.20 1360 ---- 667.30B 652.10A 667.30B 651.50 -14.70 666.20 1365 ---- 662.30B 647.10A 662.30B 646.50 -14.70 661.20 1370 ---- 657.30B 642.10A 657.30B 641.50 -14.70 656.20 1375 ---- 652.40B 637.00A 652.40B 636.50 -14.70 651.20 1380 ---- 647.20B 632.00A 647.20B 631.50 -14.70 646.20 1385 ---- 642.20B 627.00A 642.20B 626.50 -14.70 641.20 1390 ---- 637.20B 622.00A 637.20B 621.50 -14.70 636.20 1395 ---- 632.30B 617.00A 632.30B 616.50 -14.70 631.20 1400 ---- 627.40B 611.00A 627.40B 611.50 -14.70 626.20 1405 ---- 622.30B 606.90A 622.30B 606.50 -14.70 621.20 1410 ---- 617.30B 601.90A 617.30B 601.50 -14.70 616.20 1415 ---- 612.30B 596.90A 612.30B 596.50 -14.70 611.20 1420 ---- 607.30B 591.90A 607.30B 591.50 -14.70 606.20 1425 ---- 602.40B 586.90A 602.40B 586.50 -14.70 601.20 1430 ---- 597.30B 581.90A 597.30B 581.50 -14.70 596.20 1435 ---- 592.30B 576.90A 592.30B 576.50 -14.70 591.20 1440 ---- 587.30B 571.90A 587.30B 571.50 -14.70 586.20 1445 ---- 582.30B 566.90A 582.30B 566.50 -14.70 581.20 1450 ---- 577.40B 561.00A 577.40B 561.50 -14.70 576.20 1455 ---- 572.30B 556.90A 572.30B 556.50 -14.70 571.20 1460 ---- 567.30B 551.90A 567.30B 551.50 -14.70 566.20 1465 ---- 562.30B 546.90A 562.30B 546.50 -14.70 561.20 1470 ---- 557.20B 541.90A 557.20B 541.50 -14.70 556.20 1475 ---- 552.40B 536.90A 552.40B 536.50 -14.70 551.20 1480 ---- 547.20B 531.90A 547.20B 531.50 -14.70 546.20 1485 ---- 542.20B 526.90A 542.20B 526.50 -14.70 541.20 1490 ---- 537.20B 521.90A 537.20B 521.50 -14.70 536.20 1495 ---- 532.20B 516.90A 532.20B 516.50 -14.70 531.20 1500 ---- 527.40B 511.00A 527.30B 511.50 -14.70 526.20 1505 ---- 522.40B 506.90A 522.40B 506.50 -14.70 521.20 1510 ---- 517.40B 502.00A 517.40B 501.50 -14.70 516.20 1515 ---- 512.40B 496.90A 512.40B 496.50 -14.70 511.20 1520 ---- 507.40B 491.90A 507.40B 491.50 -14.70 506.20 1525 ---- 502.50B 486.90A 502.50B 486.50 -14.70 501.20 1530 ---- 497.40B 481.90A 497.40B 481.50 -14.70 496.20 1535 ---- 492.40B 477.00A 492.40B 476.50 -14.70 491.20 1540 ---- 487.30B 471.90A 487.30B 471.50 -14.70 486.20 1545 ---- 482.30B 466.90A 482.30B 466.50 -14.70 481.20 1550 ---- 477.50B 461.00A 477.50B 461.50 -14.70 476.20 1555 ---- 472.40B 456.90A 472.40B 456.50 -14.70 471.20 1560 ---- 467.30B 451.90A 467.30B 451.50 -14.70 466.20 1565 ---- 462.30B 446.90A 462.30B 446.50 -14.70 461.20 1570 ---- 457.30B 441.90A 457.30B 441.50 -14.70 456.20 1575 ---- 452.50B 436.90A 452.50B 436.50 -14.70 451.20 1580 ---- 447.30B 431.90A 447.30B 431.50 -14.70 446.20 1585 ---- 442.40B 426.90A 442.40B 426.50 -14.70 441.20 1590 ---- 437.40B 421.90A 437.40B 421.50 -14.70 436.20 1595 ---- 432.40B 416.90A 432.40B 416.50 -14.70 431.20 1600 ---- 427.50B 409.80A 427.50B 411.50 -14.70 426.20 1605 ---- 422.30B 406.90A 422.30B 406.50 -14.70 421.20 1610 ---- 417.40B 401.90A 417.40B 401.50 -14.70 416.20 1615 ---- 412.50B 397.00A 412.50B 396.50 -14.70 411.20 1620 ---- 407.40B 392.00A 407.40B 391.60 -14.60 406.20 1625 ---- 406.10B 384.90A 384.90A 386.60 -14.60 401.20 1630 ---- 397.40B 382.00A 397.40B 381.70 -14.50 396.20 1635 ---- 392.40B 377.10A 392.40B 376.70 -14.60 391.30 1640 ---- 387.40B 372.20A 387.40B 371.80 -14.50 386.30 1645 ---- 382.50B 367.40A 382.50B 366.90 -14.50 381.40 1650 ---- 381.30B 360.50A 360.50A 362.00 -14.50 376.50 1655 ---- 372.60B 357.60A 372.60B 357.20 -14.40 371.60 1660 ---- 367.80B 352.60A 367.80B 352.30 -14.40 366.70 1665 ---- 362.90B 347.90A 362.90B 347.50 -14.30 361.80 1670 ---- 358.00B 343.00A 358.00B 342.60 -14.40 357.00 1675 ---- 356.90B 336.30A 336.30A 337.80 -14.30 352.10 1680 ---- 348.30B 333.40A 348.30B 333.00 -14.30 347.30 1685 ---- 343.50B 328.60A 343.50B 328.30 -14.20 342.50 1690 ---- 338.80B 323.90A 338.80B 323.50 -14.20 337.70 1695 ---- 334.00B 319.10A 334.00B 318.70 -14.20 332.90 1700 ---- 332.80B 312.60A 312.60A 314.00 -14.10 328.10 1705 ---- 324.40B 309.60A 324.40B 309.30 -14.10 323.40 1710 ---- 319.70B 304.90A 319.70B 304.60 -14.00 318.60 1715 ---- 315.00B 300.20A 315.00B 299.90 -14.00 313.90 1720 ---- 310.30B 295.70A 310.30B 295.30 -13.90 309.20 1725 ---- 309.20B 289.20A 289.20A 290.70 -13.90 304.60 1730 ---- 301.00B 286.50A 301.00B 286.10 -13.80 299.90 1735 ---- 296.40B 281.80A 296.40B 281.50 -13.80 295.30 1740 ---- 291.80B 277.20A 291.80B 276.90 -13.80 290.70 1745 ---- 287.20B 272.70A 287.20B 272.40 -13.70 286.10 1750 ---- 286.00B 266.40A 266.40A 267.80 -13.70 281.50 1755 ---- 278.10B 262.00A 278.10B 263.30 -13.70 277.00 1760 ---- 273.40B 257.50A 257.50A 258.90 -13.60 272.50 1765 ---- 272.30B 253.10A 253.10A 254.40 -13.60 268.00 1770 ---- 267.80B 248.70A 248.70A 250.00 -13.50 263.50 1775 ---- 263.30B 244.30A 244.30A 245.60 -13.40 259.00 1780 ---- 258.90B 239.90A 239.90A 241.30 -13.30 254.60 1785 ---- 254.40B 235.60A 235.60A 236.90 -13.30 250.20 1790 ---- 250.00B 231.30A 231.30A 232.60 -13.30 245.90 1795 ---- 245.70B 227.10A 227.10A 228.40 -13.10 241.50 1800 ---- 241.30B 222.90A 222.90A 224.10 -13.10 237.20 16 1805 ---- 237.00B 218.70A 218.70A 219.90 -13.10 233.00 1810 ---- 232.70B 214.50A 214.50A 215.80 -12.90 228.70 1815 ---- 228.50B 210.40A 210.40A 211.60 -12.90 224.50 1820 ---- 224.30B 206.30A 206.30A 207.50 -12.90 220.40 1825 ---- 220.10B 202.30A 202.30A 203.50 -12.70 216.20 1830 ---- 216.00B 198.30A 198.30A 199.50 -12.60 212.10 20 1835 ---- 211.90B 194.40A 194.40A 195.50 -12.60 208.10 1840 ---- 207.80B 190.40A 190.40A 191.50 -12.50 204.00 1845 ---- 203.80B 186.60A 186.60A 187.60 -12.40 200.00 1850 ---- 199.80B 182.70A 182.70A 183.80 -12.30 196.10 400 1855 ---- 195.80B 179.00A 179.00A 180.00 -12.20 192.20 1860 ---- 191.90B 175.20A 175.20A 176.20 -12.10 188.30 1865 ---- 188.00B 171.50A 171.50A 172.50 -12.00 184.50 1870 ---- 184.20B 167.90A 167.90A 168.80 -11.90 180.70 1875 ---- 180.40B 164.30A 164.30A 165.20 -11.80 177.00 1880 ---- 176.70B 160.70A 160.70A 161.60 -11.70 173.30 75 1885 ---- 173.00B 157.30A 157.30A 158.10 -11.60 169.70 1890 ---- 169.40B 153.80A 153.80A 154.60 -11.50 166.10 1895 ---- 165.80B 150.40A 150.40A 151.20 -11.30 162.50 1900 ---- 162.20B 147.10A 147.10A 147.80 -11.20 159.00 3 1905 ---- 158.70B 143.80A 143.80A 144.40 -11.20 155.60 1 1910 ---- 155.30B 140.50A 140.50A 141.20 -11.00 152.20 1915 ---- 151.90B 137.40A 137.40A 137.90 -10.90 148.80 1920 ---- 148.60B 134.20A 134.20A 134.80 -10.70 145.50 1925 ---- 145.30B 131.10A 131.10A 131.70 -10.60 142.30 8 1930 ---- 142.00B 128.10A 128.10A 128.60 -10.50 139.10 1935 ---- 138.80B 125.10A 138.80B 125.60 -10.30 135.90 1940 ---- 135.70B 122.20A 122.20A 122.60 -10.30 132.90 1945 ---- 132.60B 119.30A 132.60B 119.70 -10.10 129.80 1950 ---- 129.60B 116.30A 116.30A 116.90 -10.00 126.90 51 1955 ---- 126.60B 113.80A 126.60B 114.10 -9.80 123.90 1960 ---- 123.70B 111.10A 123.70B 111.40 -9.70 121.10 1 1965 ---- 120.90B 108.40A 120.90B 108.70 -9.60 118.30 1970 ---- 118.10B 105.70A 118.10B 106.10 -9.40 115.50 100 1975 ---- 115.30B 103.20A 115.30B 103.60 -9.20 112.80 3 1980 ---- 112.60B 100.70A 112.60B 101.10 -9.10 110.20 1985 ---- 110.00B 98.30A 110.00B 98.60 -9.00 107.60 75 1990 ---- 107.40B 96.10A 107.40B 96.20 -8.80 105.00 1995 ---- 104.90B 93.80A 104.90B 93.90 -8.70 102.60 2000 ---- 102.40B 91.40A 91.40A 91.60 -8.50 100.10 243 2005 ---- 100.00B 89.30A 100.00B 89.40 -8.40 97.80 2010 ---- 97.60B 87.10A 97.60B 87.30 -8.10 43 95.40 670 2015 ---- 95.30B 85.10A 95.30B 85.20 -8.00 93.20 2020 ---- 93.00B 83.00A 93.00B 83.10 -7.90 30 91.00 2025 ---- 90.80B 81.00A 90.80B 81.10 -7.70 88.80 42 2030 ---- 88.70B 79.10A 88.70B 79.20 -7.50 86.70 50 2035 ---- 86.60B 77.20A 86.60B 77.30 -7.40 84.70 100 2040 ---- 84.50B 75.30A 84.50B 75.40 -7.30 82.70 50 2045 ---- 82.50B 73.60A 82.50B 73.60 -7.10 80.70 2050 ---- 80.60B 71.80A 80.60B 71.90 -6.90 78.80 303 2055 ---- 78.70B 70.10A 78.70B 70.20 -6.80 77.00 4 2060 ---- 76.80B 68.40A 76.80B 68.50 -6.70 75.20 75 2065 ---- 75.00B 66.90A 75.00B 66.90 -6.50 73.40 2070 ---- 73.30B 65.30A 73.30B 65.40 -6.30 71.70 2075 ---- 71.60B 63.80A 71.60B 63.80 -6.30 70.10 745 2080 ---- 69.90B 62.30A 69.90B 62.40 -6.10 68.50 2085 ---- 68.30B 60.90A 68.30B 60.90 -6.00 66.90 2090 ---- 66.70B 59.50A 66.70B 59.50 -5.90 65.40 2095 ---- 65.20B 58.10A 65.20B 58.10 -5.80 63.90 2100 ---- 63.70B 56.70A 63.70B 56.80 -5.60 62.40 1553 2105 ---- 62.20B 55.50A 62.20B 55.50 -5.50 61.00 2110 ---- 60.80B 54.20A 60.80B 54.20 -5.40 59.60 120 2115 ---- 59.40B 52.90A 59.40B 53.00 -5.30 58.30 2120 ---- 58.10B 51.70A 58.10B 51.80 -5.20 57.00 25 2125 ---- 56.70B 50.60A 56.70B 50.60 -5.10 55.70 8 2130 ---- 55.50B 49.50A 55.50B 49.50 -5.00 54.50 2135 ---- 54.20B 48.40A 54.20B 48.40 -4.90 53.30 2140 ---- 53.00B 47.30A 53.00B 47.30 -4.80 52.10 50 2145 ---- 51.80B 46.30A 51.80B 46.20 -4.80 51.00 2150 ---- 50.70B 45.20A 45.20A 45.20 -4.70 49.90 881 2155 ---- 49.60B 44.30A 49.60B 44.20 -4.60 48.80 25 2160 ---- 48.50B 43.30A 48.50B 43.20 -4.50 47.70 114 2165 ---- 47.40B 42.40A 47.40B 42.30 -4.40 46.70 2170 ---- 46.40B 41.40A 46.40B 41.30 -4.40 45.70 256 2175 ---- 45.40B 40.50A 45.40B 40.40 -4.30 44.70 43 2180 ---- 44.40B 39.70A 44.40B 39.60 -4.20 43.80 1 2185 ---- 43.40B 38.80A 43.40B 38.70 -4.20 42.90 17 2190 ---- 42.50B 38.00A 42.50B 37.90 -4.10 42.00 1 2195 ---- 41.60B 37.20A 41.60B 37.10 -4.00 41.10 2200 40.30 40.70B 36.10 36.40 36.30 -3.90 2635 40.20 70 4764 2205 ---- 39.90B 35.60A 39.90B 35.50 -3.90 39.40 2210 ---- 39.00B 34.90A 39.00B 34.70 -3.90 38.60 2215 ---- 38.20B 34.10A 38.20B 34.00 -3.80 37.80 2220 ---- 37.40B 33.40A 37.40B 33.30 -3.70 37.00 2225 ---- 36.60B 32.70A 36.60B 32.60 -3.60 36.20 426 2230 ---- 35.90B 32.10A 35.90B 31.90 -3.60 35.50 20 2235 ---- 35.10B 31.40A 35.10B 31.30 -3.50 34.80 2240 ---- 34.40B 30.80A 34.40B 30.60 -3.50 34.10 16 2245 ---- 33.70B 30.10A 33.70B 30.00 -3.40 33.40 2250 ---- 33.00B 29.50A 29.50A 29.40 -3.30 32.70 4835 2255 ---- 32.30B 28.90A 32.30B 28.80 -3.20 32.00 40 2260 ---- 31.70B 28.30A 31.70B 28.20 -3.20 31.40 400 2265 ---- 31.00B 27.80A 31.00B 27.60 -3.20 30.80 2270 ---- 30.40B 27.20A 30.40B 27.10 -3.10 30.20 2275 ---- 29.80B 26.60A 29.80B 26.50 -3.10 29.60 704 2280 ---- 29.20B 26.10A 29.20B 26.00 -3.00 29.00 16 2285 ---- 28.60B 25.60A 28.60B 25.50 -2.90 28.40 2290 ---- 28.10B 25.10A 28.10B 25.00 -2.90 27.90 2295 ---- 27.50B 24.60A 27.50B 24.50 -2.80 27.30 10 2300 ---- 27.00B 24.10A 27.00B 24.00 -2.80 26.80 965 2305 ---- 26.40B 23.70A 26.40B 23.60 -2.70 26.30 2310 ---- 25.90B 23.20A 25.90B 23.10 -2.70 25.80 2315 ---- 25.40B 22.70A 25.40B 22.60 -2.70 25.30 350 2320 ---- 24.90B 22.40A 24.90B 22.20 -2.60 24.80 2325 ---- 24.50B 21.80A 24.50B 21.80 -2.50 24.30 122 2330 ---- 24.00B 21.50A 24.00B 21.40 -2.50 23.90 2335 ---- 23.50B 21.10A 23.50B 21.00 -2.40 23.40 2340 ---- 23.10B 20.70A 23.10B 20.60 -2.40 23.00 2345 ---- 22.60B 20.30A 22.60B 20.20 -2.30 22.50 2350 ---- 22.20B 19.80A 22.20B 19.80 -2.30 22.10 208 2355 ---- 21.80B 19.60A 21.80B 19.40 -2.30 21.70 33 2360 ---- 21.40B 19.20A 21.40B 19.10 -2.20 21.30 2370 ---- 20.60B 18.50A 20.60B 18.40 -2.10 20.50 2375 ---- ---- 18.10A 18.10A 18.00 -2.20 20.20 13 2380 ---- 19.90B 17.90A 19.90B 17.70 -2.10 19.80 2390 ---- ---- 17.20A 17.20A 17.10 -2.00 19.10 2400 16.30 18.50B 16.30 16.30 16.40 -2.00 6 18.40 1325 2410 ---- ---- 16.10A 16.10A 15.90 -1.90 17.80 2420 ---- ---- 15.50A 15.50A 15.30 -1.90 17.20 2425 ---- ---- 15.10A 15.10A 15.00 -1.90 16.90 2430 ---- ---- 15.00A 15.00A 14.80 -1.80 16.60 2440 ---- ---- 14.50A 14.50A 14.20 -1.80 16.00 2450 ---- ---- 13.80A 13.80A 13.80 -1.70 15.50 107 2460 ---- ---- 13.50A 13.50A 13.30 -1.70 15.00 2475 ---- ---- 12.70A 12.70A 12.60 -1.60 14.20 8 2500 ---- ---- 11.60A 11.60A 11.60 -1.50 13.10 3087 2525 ---- ---- 10.70A 10.70A 10.60 -1.40 12.00 2550 ---- ---- 9.90A 9.90A 9.80 -1.30 11.10 2071 2575 ---- ---- 9.20A 9.20A 9.00 -1.20 10.20 7 2600 ---- ---- 8.50A 8.50A 8.40 -1.10 9.50 705 2625 ---- ---- 7.90A 7.90A 7.70 -1.00 8.70 25 2650 ---- ---- 7.30A 7.30A 7.20 -.90 8.10 22 2700 ---- ---- 6.30A 6.30A 6.20 -.80 7.00 1 55 2750 ---- ---- 5.50A 5.50A 5.30 -.70 6.00 15 1950 2800 ---- ---- 4.80A 4.80A 4.60 -.60 5.20 600 2850 4.10 4.10 4.10 4.10 4.10 -.50 19 4.60 326 2875 ---- ---- 4.00A 4.00A 3.80 -.50 4.30 375 2950 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 37 3000 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 6233 3200 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1112 3500 ---- ---- ---- ---- 1.00 -.10 1.10 4416 4000 ---- ---- ---- ---- .40 -.20 .60 14 295 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 755.00 -14.10 769.10 1300 ---- ---- ---- ---- 730.00 -14.10 744.10 1325 ---- ---- ---- ---- 705.00 -14.10 719.10 1350 ---- ---- ---- ---- 680.00 -14.10 694.10 1375 ---- ---- ---- ---- 655.00 -14.10 669.10 1400 ---- ---- ---- ---- 630.00 -14.10 644.10 1425 ---- ---- ---- ---- 605.00 -14.10 619.10 1450 ---- ---- ---- ---- 580.00 -14.10 594.10 1470 ---- ---- ---- ---- 560.00 -14.10 574.10 1475 ---- ---- ---- ---- 555.00 -14.10 569.10 1480 ---- ---- ---- ---- 550.00 -14.10 564.10 1490 ---- ---- ---- ---- 540.00 -14.10 554.10 1500 ---- ---- ---- ---- 530.00 -14.10 544.10 1510 ---- ---- ---- ---- 520.00 -14.10 534.10 1520 ---- ---- ---- ---- 510.00 -14.10 524.10 1525 ---- ---- ---- ---- 505.00 -14.10 519.10 1530 ---- ---- ---- ---- 500.00 -14.10 514.10 1540 ---- ---- ---- ---- 490.00 -14.10 504.10 1550 ---- ---- ---- ---- 480.00 -14.10 494.10 1560 ---- ---- ---- ---- 470.00 -14.10 484.10 1565 ---- ---- ---- ---- 465.00 -14.10 479.10 1570 ---- ---- ---- ---- 460.00 -14.10 474.10 1575 ---- ---- ---- ---- 455.00 -14.10 469.10 1580 ---- ---- ---- ---- 450.00 -14.10 464.10 1585 ---- ---- ---- ---- 445.00 -14.10 459.10 1590 ---- ---- ---- ---- 440.00 -14.10 454.10 1595 ---- ---- ---- ---- 435.00 -14.10 449.10 1600 ---- ---- 428.10A 428.10A 430.00 -14.10 444.10 1605 ---- ---- ---- ---- 425.00 -14.10 439.10 1610 ---- ---- ---- ---- 420.00 -14.10 434.10 1615 ---- ---- ---- ---- 415.00 -14.10 429.10 1620 ---- ---- ---- ---- 410.10 -14.00 424.10 1625 ---- 424.30B 403.30A 403.30A 405.10 -14.00 419.10 1630 ---- ---- ---- ---- 400.20 -14.00 414.20 1635 ---- ---- ---- ---- 395.30 -13.90 409.20 1640 ---- ---- ---- ---- 390.40 -13.90 404.30 1645 ---- ---- ---- ---- 385.50 -13.90 399.40 1650 ---- 399.60B 378.90A 378.90A 380.60 -13.90 394.50 1 1655 ---- ---- ---- ---- 375.70 -13.90 389.60 1660 ---- ---- ---- ---- 370.90 -13.80 384.70 1665 ---- ---- ---- ---- 366.10 -13.70 379.80 1670 ---- ---- ---- ---- 361.30 -13.70 375.00 1675 ---- 375.20B 354.80A 354.80A 356.50 -13.60 370.10 1680 ---- ---- ---- ---- 351.70 -13.60 365.30 1685 ---- ---- ---- ---- 346.90 -13.60 360.50 1690 ---- ---- ---- ---- 342.20 -13.60 355.80 1695 ---- ---- ---- ---- 337.40 -13.60 351.00 1700 ---- 351.20B 331.10A 331.10A 332.70 -13.50 346.20 1705 ---- ---- ---- ---- 328.00 -13.50 341.50 1710 ---- ---- ---- ---- 323.40 -13.40 336.80 1 1715 ---- ---- ---- ---- 318.70 -13.40 332.10 1720 ---- ---- ---- ---- 314.10 -13.30 327.40 1725 ---- 327.60B 307.80A 307.80A 309.40 -13.40 322.80 1730 ---- ---- ---- ---- 304.80 -13.30 318.10 1735 ---- ---- ---- ---- 300.30 -13.20 313.50 1740 ---- ---- ---- ---- 295.70 -13.20 308.90 1745 ---- ---- ---- ---- 291.20 -13.10 304.30 1750 ---- 304.40B 285.10A 285.10A 286.60 -13.20 299.80 1755 ---- ---- 280.60A 280.60A 282.10 -13.10 2 295.20 1760 ---- ---- 276.10A 276.10A 277.70 -13.00 290.70 1765 ---- 290.80B 271.70A 271.70A 273.20 -13.00 286.20 1770 ---- 286.30B 267.30A 267.30A 268.80 -13.00 281.80 1775 ---- 281.80B 262.90A 262.90A 264.40 -12.90 277.30 1780 ---- 277.40B 258.60A 258.60A 260.10 -12.80 272.90 1785 ---- 272.90B 254.20A 254.20A 255.70 -12.80 268.50 1790 ---- 268.50B 250.00A 250.00A 251.40 -12.80 264.20 1795 ---- 264.20B 245.70A 245.70A 247.20 -12.60 259.80 1800 ---- 259.80B 241.50A 241.50A 242.90 -12.60 255.50 1805 ---- 255.50B 237.30A 237.30A 238.70 -12.50 251.20 1810 ---- 251.20B 233.10A 233.10A 234.50 -12.50 247.00 1815 ---- 247.00B 229.00A 229.00A 230.40 -12.40 242.80 1820 ---- 242.70B 224.90A 224.90A 226.30 -12.30 238.60 1825 ---- 238.60B 220.80A 220.80A 222.20 -12.20 234.40 1830 ---- 234.40B 216.80A 216.80A 218.20 -12.10 230.30 1835 ---- 230.30B 212.80A 212.80A 214.20 -12.00 226.20 1840 ---- 226.20B 208.90A 208.90A 210.20 -12.00 222.20 1845 ---- 222.10B 205.00A 205.00A 206.30 -11.90 218.20 1850 ---- 218.10B 201.10A 201.10A 202.40 -11.80 214.20 1855 ---- 214.20B 197.30A 197.30A 198.60 -11.60 210.20 1860 ---- 210.20B 193.50A 193.50A 194.80 -11.50 206.30 1865 ---- 206.30B 189.80A 189.80A 191.00 -11.50 202.50 1870 ---- 202.50B 186.10A 186.10A 187.30 -11.40 198.70 1875 ---- 198.60B 182.40A 182.40A 183.60 -11.30 194.90 1880 ---- 194.90B 178.80A 178.80A 180.00 -11.20 191.20 1885 ---- 191.10B 175.30A 175.30A 176.40 -11.10 187.50 1890 ---- 187.40B 171.80A 171.80A 172.90 -11.00 183.90 1895 ---- 183.80B 168.30A 168.30A 169.40 -10.90 180.30 1900 ---- 180.20B 164.90A 164.90A 165.90 -10.80 176.70 1905 ---- 176.60B 161.50A 161.50A 162.50 -10.70 173.20 1910 ---- 173.10B 158.20A 158.20A 159.10 -10.70 169.80 1915 ---- 169.60B 154.90A 154.90A 155.80 -10.60 166.40 1920 ---- 166.20B 151.70A 151.70A 152.60 -10.40 163.00 1925 ---- 162.80B 148.50A 148.50A 149.40 -10.30 159.70 1930 ---- 159.50B 145.40A 145.40A 146.20 -10.20 156.40 1935 ---- 156.20B 142.30A 142.30A 143.10 -10.10 153.20 1940 ---- 153.00B 139.20A 139.20A 140.00 -10.00 150.00 1945 ---- 149.80B 136.20A 136.20A 137.00 -9.90 146.90 1950 ---- 146.70B 133.30A 133.30A 134.00 -9.80 143.80 1955 ---- 143.60B 130.40A 130.40A 131.10 -9.70 140.80 1960 ---- 140.60B 127.60A 127.60A 128.30 -9.50 137.80 1965 ---- 137.60B 124.80A 124.80A 125.50 -9.30 134.80 1970 ---- 134.70B 122.10A 134.70B 122.70 -9.20 131.90 1975 119.30 131.80B 119.00A 119.80B 120.00 -9.00 2 129.00 1980 ---- 129.00B 116.80A 129.00B 117.30 -8.90 126.20 1985 ---- 126.20B 114.20A 126.20B 114.70 -8.80 123.50 1990 ---- 123.50B 111.70A 123.50B 112.20 -8.60 120.80 1995 ---- 120.80B 109.20A 120.80B 109.70 -8.40 118.10 2000 ---- 118.20B 106.40A 118.20B 107.20 -8.30 115.50 1 2005 ---- 115.60B 104.50A 115.60B 104.90 -8.10 113.00 2010 ---- 113.10B 102.10A 113.10B 102.50 -8.00 110.50 2015 ---- 110.60B 99.90A 110.60B 100.20 -7.90 108.10 1 2020 ---- 108.20B 97.70A 108.20B 98.00 -7.70 105.70 57 2025 ---- 105.90B 95.20A 105.90B 95.80 -7.70 103.50 2030 ---- 103.50B 93.40A 103.50B 93.60 -7.70 101.30 2035 ---- 101.30B 91.30A 101.30B 91.60 -7.50 99.10 2040 ---- 99.10B 89.30A 99.10B 89.50 -7.50 97.00 2045 ---- 96.90B 87.30A 96.90B 87.50 -7.50 95.00 2050 ---- 94.80B 85.10A 85.10A 85.60 -7.30 92.90 2 2055 ---- 92.70B 83.50A 83.50A 83.70 -7.30 91.00 2060 ---- 90.70B 81.70A 81.70A 81.80 -7.20 89.00 2065 ---- 88.70B 79.90A 79.90A 80.00 -7.10 87.10 2070 ---- 86.80B 78.20A 78.20A 78.30 -7.00 85.30 2075 ---- 84.90B 76.30A 76.30A 76.60 -6.80 83.40 2080 ---- 83.00B 74.80A 74.80A 74.90 -6.80 81.70 2085 ---- 81.20B 73.20A 73.20A 73.30 -6.60 79.90 2090 ---- 79.50B 71.60A 71.60A 71.70 -6.50 78.20 2095 ---- 77.80B 70.10A 70.10A 70.10 -6.40 76.50 2100 ---- 76.10B 68.40A 68.40A 68.60 -6.30 74.90 250 2105 ---- 74.50B 67.20A 67.20A 67.10 -6.20 73.30 2110 ---- 72.90B 65.70A 72.90B 65.70 -6.00 71.70 2115 ---- 71.40B 64.20A 64.20A 64.30 -5.90 70.20 2120 ---- 69.90B 63.00A 69.90B 62.90 -5.80 68.70 2125 ---- 68.40B 61.50A 61.50A 61.60 -5.70 67.30 2130 ---- 67.00B 60.40A 67.00B 60.30 -5.60 65.90 2135 ---- 65.60B 59.10A 65.60B 59.00 -5.50 64.50 2140 ---- 64.20B 57.90A 64.20B 57.80 -5.30 63.10 2145 ---- 62.90B 56.70A 62.90B 56.60 -5.20 61.80 2150 ---- 61.60B 55.40A 55.40A 55.40 -5.20 60.60 100 2155 ---- 60.30B 54.40A 60.30B 54.30 -5.00 59.30 2160 ---- 59.10B 53.30A 59.10B 53.20 -4.90 58.10 2165 ---- 57.90B 52.20A 57.90B 52.10 -4.80 56.90 2170 ---- 56.70B 51.20A 56.70B 51.00 -4.80 55.80 2175 ---- 55.50B 50.00A 55.50B 50.00 -4.70 54.70 2180 ---- 54.40B 49.10A 54.40B 49.00 -4.60 53.60 2185 ---- 53.30B 48.20A 53.30B 48.00 -4.50 52.50 2190 ---- 52.20B 47.20A 52.20B 47.00 -4.50 51.50 2195 ---- 51.20B 46.30A 51.20B 46.10 -4.40 50.50 2200 ---- 50.20B 45.20A 50.20B 45.20 -4.30 49.50 242 2205 ---- 49.20B 44.50A 49.20B 44.30 -4.20 48.50 2210 ---- 48.20B 43.60A 48.20B 43.40 -4.20 47.60 2215 ---- 47.30B 42.70A 47.30B 42.60 -4.10 46.70 2220 ---- 46.40B 41.90A 46.40B 41.70 -4.10 45.80 225 2225 ---- 45.40B 41.00A 45.40B 40.90 -4.00 44.90 2230 ---- 44.60B 40.30A 44.60B 40.10 -3.90 44.00 2235 ---- 43.70B 39.50A 43.70B 39.30 -3.90 43.20 2240 ---- 42.90B 38.80A 42.90B 38.60 -3.80 42.40 2245 ---- 42.00B 38.00A 42.00B 37.80 -3.80 41.60 2250 ---- 41.20B 37.20A 41.20B 37.10 -3.70 40.80 3 2255 ---- 40.40B 36.60A 40.40B 36.40 -3.60 40.00 2260 ---- 39.70B 35.90A 39.70B 35.70 -3.60 39.30 2265 ---- 38.90B 35.20A 38.90B 35.00 -3.50 38.50 2270 ---- 38.20B 34.60A 38.20B 34.30 -3.50 37.80 2275 ---- 37.50B 33.90A 37.50B 33.70 -3.40 37.10 28 2280 ---- 36.80B 33.30A 36.80B 33.10 -3.30 36.40 2285 ---- 36.10B 32.70A 36.10B 32.40 -3.40 35.80 2290 ---- 35.40B 32.10A 35.40B 31.80 -3.30 35.10 2295 ---- 34.80B 31.50A 34.80B 31.20 -3.30 34.50 2300 ---- 34.10B 30.90A 34.10B 30.70 -3.10 33.80 2 2305 ---- 33.50B 30.30A 33.50B 30.10 -3.10 33.20 400 2310 ---- 32.90B 29.80A 32.90B 29.50 -3.10 32.60 2315 ---- 32.30B 29.30A 32.30B 29.00 -3.00 32.00 2320 ---- 31.70B 28.70A 31.70B 28.50 -3.00 31.50 2325 ---- 31.10B 28.20A 31.10B 28.00 -2.90 30.90 2330 ---- 30.60B 27.70A 30.60B 27.50 -2.90 30.40 2335 ---- 30.00B 27.20A 30.00B 27.00 -2.80 29.80 2340 ---- 29.50B 26.70A 29.50B 26.50 -2.80 29.30 2345 ---- 29.00B 26.30A 29.00B 26.00 -2.80 28.80 2350 ---- 28.50B 25.80A 28.50B 25.60 -2.70 28.30 2355 ---- 28.00B 25.40A 28.00B 25.10 -2.70 27.80 2360 ---- 27.50B 24.90A 27.50B 24.70 -2.60 27.30 2365 ---- 27.00B 24.50A 27.00B 24.20 -2.70 26.90 2370 ---- 26.50B 24.10A 26.50B 23.80 -2.60 26.40 2375 ---- 26.10B 23.60A 26.10B 23.40 -2.60 26.00 2380 ---- 25.60B 23.30A 25.60B 23.00 -2.50 25.50 2390 ---- ---- 22.50A 22.50A 22.20 -2.50 24.70 2400 ---- 23.90B 21.70A 23.90B 21.50 -2.30 23.80 415 2410 ---- ---- 21.00A 21.00A 20.70 -2.40 23.10 2420 ---- ---- 20.30A 20.30A 20.10 -2.20 22.30 2425 ---- ---- 20.00A 20.00A 19.70 -2.30 22.00 2430 ---- ---- 19.70A 19.70A 19.40 -2.20 21.60 2440 ---- ---- 19.00A 19.00A 18.80 -2.10 20.90 2450 ---- ---- 18.40A 18.40A 18.10 -2.10 20.20 2460 ---- ---- 17.80A 17.80A 17.60 -2.00 19.60 2470 ---- ---- 17.30A 17.30A 17.00 -2.00 19.00 2475 ---- ---- 17.00A 17.00A 16.70 -2.00 18.70 2500 15.60 15.60 15.60 15.80B 15.40 -1.90 6 17.30 1 159 2525 ---- ---- 14.50A 14.50A 14.20 -1.80 16.00 2550 ---- ---- 13.40A 13.40A 13.20 -1.60 14.80 2575 ---- ---- 12.50A 12.50A 12.20 -1.60 13.80 2600 ---- ---- 11.60A 11.60A 11.30 -1.50 12.80 415 2625 ---- ---- 10.80A 10.80A 10.50 -1.40 11.90 2650 9.70 9.70 9.70 10.00B 9.70 -1.40 2 11.10 1 21 2900 ---- ---- 5.30A 5.30A 5.00 -.80 5.80 36 3250 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 630.00 -14.10 644.10 1425 ---- ---- ---- ---- 605.00 -14.10 619.10 1450 ---- ---- ---- ---- 580.00 -14.10 594.10 1475 ---- ---- ---- ---- 555.00 -14.10 569.10 1500 ---- ---- ---- ---- 530.00 -14.10 544.10 1525 ---- ---- ---- ---- 505.00 -14.10 519.10 1550 ---- ---- ---- ---- 480.00 -14.10 494.10 1575 ---- ---- ---- ---- 455.00 -14.10 469.10 1580 ---- ---- ---- ---- 450.00 -14.10 464.10 1590 ---- ---- ---- ---- 440.00 -14.10 454.10 1600 ---- 449.10B 428.30A 428.30A 430.10 -14.00 444.10 1610 ---- ---- ---- ---- 420.20 -13.90 434.10 1620 ---- ---- ---- ---- 410.30 -13.90 424.20 1625 ---- 424.20B 403.90A 403.90A 405.40 -13.90 419.30 1630 ---- ---- ---- ---- 400.60 -13.80 414.40 1640 ---- ---- ---- ---- 390.80 -13.80 404.60 1650 ---- 399.80B 379.70A 379.70A 381.20 -13.70 394.90 2 2 1660 ---- ---- ---- ---- 371.60 -13.60 385.20 1670 ---- ---- ---- ---- 362.10 -13.50 375.60 1675 ---- 375.60B 355.90A 355.90A 357.30 -13.60 370.90 1680 ---- ---- ---- ---- 352.60 -13.50 366.10 1685 ---- ---- ---- ---- 347.90 -13.50 361.40 1690 ---- ---- ---- ---- 343.20 -13.40 356.60 1695 ---- ---- ---- ---- 338.50 -13.40 351.90 1700 ---- 351.90B 332.40A 332.40A 333.90 -13.40 347.30 1 1705 ---- ---- ---- ---- 329.20 -13.40 342.60 1710 ---- ---- ---- ---- 324.60 -13.40 338.00 1715 ---- ---- ---- ---- 320.00 -13.30 333.30 1720 ---- ---- ---- ---- 315.50 -13.20 328.70 1725 ---- 328.60B 309.50A 328.60B 310.90 -13.20 324.10 1730 ---- ---- ---- ---- 306.40 -13.20 319.60 1735 ---- ---- 300.50A 300.50A 301.90 -13.10 315.00 1740 ---- ---- 296.10A 296.10A 297.40 -13.10 310.50 1745 ---- 306.10B 291.60A 291.60A 293.00 -13.00 306.00 1750 ---- 305.80B 287.20A 287.20A 288.50 -13.00 301.50 1755 ---- 301.30B 282.80A 282.80A 284.10 -13.00 297.10 1760 ---- 296.80B 278.40A 278.40A 279.70 -12.90 292.60 1765 ---- 292.40B 274.10A 274.10A 275.40 -12.80 288.20 1770 ---- 288.00B 269.80A 269.80A 271.10 -12.70 283.80 1775 ---- 283.60B 265.50A 265.50A 266.80 -12.70 279.50 1780 ---- 279.20B 261.20A 261.20A 262.50 -12.60 275.10 1785 ---- 274.90B 257.00A 257.00A 258.20 -12.60 270.80 1790 ---- 270.60B 252.80A 270.60B 254.00 -12.50 266.50 1795 ---- 266.30B 248.60A 248.60A 249.90 -12.40 262.30 1800 ---- 262.00B 244.50A 244.50A 245.70 -12.40 258.10 1805 ---- 257.80B 240.40A 240.40A 241.60 -12.30 253.90 1810 ---- 253.60B 236.40A 253.60B 237.50 -12.20 249.70 1815 ---- 249.40B 232.30A 249.40B 233.50 -12.10 245.60 1820 ---- 245.30B 228.30A 245.30B 229.40 -12.10 241.50 1825 ---- 241.20B 224.40A 224.40A 225.50 -12.00 237.50 1830 ---- 237.20B 220.50A 220.50A 221.50 -12.00 233.50 1835 ---- 233.10B 216.60A 233.10B 217.60 -11.90 229.50 1840 ---- 229.20B 212.70A 229.20B 213.80 -11.70 225.50 1845 ---- 225.20B 208.90A 225.20B 209.90 -11.70 221.60 1850 ---- 221.30B 205.20A 205.20A 206.10 -11.70 217.80 1855 ---- 217.40B 201.50A 217.40B 202.40 -11.50 213.90 1860 ---- 213.60B 197.80A 213.60B 198.70 -11.40 210.10 1865 ---- 209.80B 194.10A 209.80B 195.00 -11.40 206.40 1870 ---- 206.00B 190.50A 206.00B 191.40 -11.30 202.70 1875 ---- 202.30B 187.00A 202.30B 187.80 -11.20 199.00 1880 ---- 198.60B 183.50A 198.60B 184.20 -11.20 195.40 1885 ---- 195.00B 180.00A 195.00B 180.70 -11.10 191.80 1890 ---- 191.40B 176.60A 191.40B 177.20 -11.00 188.20 1895 ---- 187.80B 173.20A 187.80B 173.80 -10.90 184.70 1900 ---- 184.30B 169.90A 184.30B 170.50 -10.80 181.30 1905 ---- 180.80B 166.60A 180.80B 167.10 -10.70 177.80 1910 ---- 177.40B 163.30A 177.40B 163.80 -10.70 174.50 1915 ---- 174.00B 160.10A 174.00B 160.60 -10.50 171.10 1920 ---- 170.70B 157.00A 170.70B 157.40 -10.40 167.80 1925 ---- 167.40B 153.90A 167.40B 154.30 -10.30 164.60 1930 ---- 164.20B 150.80A 164.20B 151.20 -10.20 161.40 1935 ---- 161.00B 147.80A 161.00B 148.10 -10.10 158.20 1940 ---- 157.80B 144.80A 157.80B 145.10 -10.00 155.10 1945 ---- 154.70B 141.90A 154.70B 142.20 -9.90 152.10 1950 ---- 151.70B 139.00A 151.70B 139.30 -9.80 149.10 1955 ---- 148.70B 136.20A 148.70B 136.50 -9.60 146.10 1960 ---- 145.70B 133.40A 145.70B 133.70 -9.50 143.20 1965 ---- 142.80B 130.70A 142.80B 130.90 -9.40 140.30 1970 ---- 139.90B 128.00A 139.90B 128.20 -9.30 137.50 1975 ---- 137.10B 124.70A 137.10B 125.60 -9.10 134.70 1980 ---- 134.30B 122.80A 134.30B 123.00 -9.00 132.00 1985 ---- 131.60B 120.30A 131.60B 120.40 -8.90 129.30 1990 ---- 128.90B 117.80A 128.90B 117.90 -8.80 126.70 1995 ---- 126.30B 115.40A 126.30B 115.50 -8.60 124.10 2000 ---- 123.70B 112.30A 123.70B 113.10 -8.50 121.60 10 2005 ---- 121.20B 110.70A 121.20B 110.70 -8.40 119.10 2010 ---- 118.70B 108.40A 118.70B 108.40 -8.30 116.70 2015 ---- 116.30B 106.10A 116.30B 106.20 -8.10 114.30 2020 ---- 113.90B 103.90A 113.90B 104.00 -8.00 112.00 2025 ---- 111.60B 101.20A 101.20A 101.80 -7.90 109.70 100 2030 ---- 109.30B 99.70A 109.30B 99.70 -7.80 107.50 2035 ---- 107.00B 97.60A 107.00B 97.60 -7.70 105.30 2040 ---- 104.80B 95.60A 104.80B 95.60 -7.50 103.10 2045 ---- 102.70B 93.70A 102.70B 93.60 -7.50 101.10 2050 ---- 100.60B 91.10A 91.10A 91.70 -7.30 99.00 100 2055 ---- 98.50B 89.90A 98.50B 89.80 -7.20 97.00 2060 ---- 96.50B 87.40A 87.40A 88.00 -7.00 95.00 150 2065 ---- 94.50B 86.30A 94.50B 86.20 -6.90 93.10 2070 ---- 92.60B 84.50A 92.60B 84.40 -6.80 91.20 2075 ---- 90.70B 82.20A 82.20A 82.70 -6.70 89.40 100 2080 ---- 88.90B 81.10A 88.90B 81.10 -6.50 87.60 2085 ---- 87.10B 78.90A 78.90A 79.40 -6.50 85.90 2090 ---- 85.40B 77.90A 85.40B 77.80 -6.40 84.20 2095 ---- 83.60B 76.40A 83.60B 76.30 -6.20 82.50 2100 ---- 82.00B 74.30A 74.30A 74.70 -6.20 80.90 502 2105 ---- 80.30B 73.40A 80.30B 73.20 -6.10 79.30 2110 ---- 78.80B 72.00A 78.80B 71.80 -5.90 77.70 2115 ---- 77.20B 70.50A 77.20B 70.40 -5.80 76.20 2120 ---- 75.70B 69.20A 75.70B 69.00 -5.70 74.70 2125 ---- 74.20B 67.20A 67.20A 67.60 -5.70 73.30 2130 ---- 72.70B 66.50A 72.70B 66.30 -5.60 71.90 2135 ---- 71.30B 65.20A 71.30B 65.00 -5.50 70.50 2140 ---- 70.00B 64.00A 70.00B 63.80 -5.40 69.20 2145 ---- 68.60B 62.80A 68.60B 62.50 -5.30 67.80 2150 ---- 67.30B 61.00A 61.00A 61.30 -5.30 66.60 2155 ---- 66.00B 60.40A 66.00B 60.20 -5.10 65.30 2160 ---- 64.70B 59.30A 64.70B 59.00 -5.10 64.10 2165 ---- 63.50B 58.20A 63.50B 57.90 -5.00 62.90 2170 ---- 62.30B 57.10A 62.30B 56.80 -4.90 61.70 2175 ---- 61.10B 55.50A 55.50A 55.70 -4.90 60.60 2180 ---- 60.00B 55.00A 60.00B 54.70 -4.70 59.40 2185 ---- 58.90B 54.00A 58.90B 53.70 -4.70 58.40 2190 ---- 57.80B 53.00A 57.80B 52.70 -4.60 57.30 2195 ---- 56.70B 52.00A 56.70B 51.70 -4.50 56.20 2200 ---- 55.70B 50.50A 50.50A 50.80 -4.40 55.20 700 2205 ---- 54.60B 50.10A 54.60B 49.80 -4.40 54.20 2210 ---- 53.60B 49.20A 53.60B 48.90 -4.30 53.20 2215 ---- 52.60B 48.30A 52.60B 48.00 -4.30 52.30 2220 ---- 51.70B 47.50A 51.70B 47.10 -4.20 51.30 2225 ---- 50.80B 46.10A 46.10A 46.30 -4.10 50.40 2230 ---- 49.80B 45.80A 49.80B 45.50 -4.00 49.50 2235 ---- 49.00B 45.00A 49.00B 44.60 -4.00 48.60 2240 ---- 48.10B 44.20A 48.10B 43.80 -4.00 47.80 2245 ---- 47.20B 43.40A 47.20B 43.10 -3.80 46.90 2250 ---- 46.40B 42.10A 42.10A 42.30 -3.80 46.10 2255 ---- 45.60B 41.90A 45.60B 41.50 -3.80 45.30 2260 ---- 44.70B 41.10A 44.70B 40.80 -3.70 44.50 2265 ---- 44.00B 40.40A 44.00B 40.10 -3.70 43.80 2270 ---- 43.20B 39.70A 43.20B 39.40 -3.60 43.00 2275 ---- 42.40B 38.60A 38.60A 38.70 -3.60 42.30 2280 ---- 41.70B 38.40A 41.70B 38.00 -3.50 41.50 2285 ---- 41.00B 37.70A 41.00B 37.40 -3.40 40.80 2290 ---- 40.30B 37.10A 40.30B 36.70 -3.40 40.10 40 2295 ---- 39.60B 36.40A 39.60B 36.10 -3.40 39.50 2300 ---- 38.90B 35.40A 35.40A 35.50 -3.30 38.80 141 2305 ---- 38.20B 35.20A 38.20B 34.90 -3.20 38.10 2310 ---- 37.60B 34.60A 37.60B 34.30 -3.20 37.50 2315 ---- ---- 34.00A 34.00A 33.70 -3.20 36.90 2320 ---- ---- 33.40A 33.40A 33.10 -3.20 36.30 2325 ---- ---- 32.60A 32.60A 32.50 -3.20 35.70 31 2330 ---- ---- 32.30A 32.30A 32.00 -3.10 35.10 2335 ---- ---- 31.80A 31.80A 31.50 -3.00 34.50 2340 ---- ---- 31.30A 31.30A 30.90 -3.00 33.90 2345 ---- ---- 30.80A 30.80A 30.40 -3.00 33.40 2350 ---- ---- 30.00A 30.00A 29.90 -2.90 32.80 250 2355 ---- ---- 29.80A 29.80A 29.40 -2.90 32.30 2360 ---- ---- 29.30A 29.30A 28.90 -2.90 31.80 2365 ---- ---- 28.80A 28.80A 28.50 -2.70 31.20 2370 ---- ---- 28.40A 28.40A 28.00 -2.70 30.70 2375 ---- ---- 27.60A 27.60A 27.50 -2.70 30.20 2380 ---- ---- 27.50A 27.50A 27.10 -2.70 29.80 2390 ---- ---- 26.60A 26.60A 26.20 -2.60 28.80 2400 ---- ---- 25.50A 25.50A 25.40 -2.50 27.90 200 2410 ---- ---- 25.00A 25.00A 24.60 -2.50 27.10 2420 ---- ---- 24.20A 24.20A 23.80 -2.40 26.20 2425 ---- ---- 23.60A 23.60A 23.50 -2.30 25.80 2430 ---- ---- 23.50A 23.50A 23.10 -2.30 25.40 2440 ---- ---- 22.80A 22.80A 22.40 -2.20 24.60 2450 ---- ---- 21.90A 21.90A 21.70 -2.20 23.90 2460 ---- ---- 21.40A 21.40A 21.10 -2.10 23.20 2470 ---- ---- 20.80A 20.80A 20.50 -2.00 22.50 2475 ---- ---- 20.30A 20.30A 20.20 -2.00 22.20 2500 ---- ---- 18.90A 18.90A 18.70 -1.90 20.60 25 2525 ---- ---- 17.60A 17.60A 17.50 -1.70 19.20 2550 ---- ---- 16.40A 16.40A 16.30 -1.60 17.90 2575 ---- ---- 15.30A 15.30A 15.20 -1.60 16.80 2600 ---- ---- 14.30A 14.30A 14.30 -1.40 15.70 225 2625 ---- ---- 13.30A 13.30A 13.40 -1.40 14.80 2650 ---- ---- 12.50A 12.50A 12.60 -1.30 13.90 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 572.20 -13.60 585.80 1500 ---- ---- ---- ---- 547.20 -13.60 560.80 1525 ---- ---- ---- ---- 522.20 -13.60 535.80 1550 ---- ---- ---- ---- 497.20 -13.60 510.80 1575 ---- ---- 470.60A 470.60A 472.20 -13.60 485.80 1600 ---- 465.70B 445.70A 445.70A 447.30 -13.50 460.80 1625 ---- 440.80B 421.30A 421.30A 422.70 -13.30 436.00 1650 ---- 416.40B 397.10A 416.40B 398.40 -13.30 411.70 1660 ---- ---- ---- ---- 388.90 -13.10 402.00 1670 ---- ---- ---- ---- 379.40 -13.00 392.40 1675 ---- 392.30B 373.30A 392.30B 374.70 -13.00 387.70 1680 ---- ---- ---- ---- 369.90 -13.00 382.90 1690 ---- ---- ---- ---- 360.60 -12.90 373.50 1700 ---- 368.60B 350.00A 368.60B 351.30 -12.80 364.10 1710 ---- ---- ---- ---- 342.10 -12.80 354.90 1720 ---- ---- ---- ---- 333.00 -12.70 345.70 1725 ---- 345.40B 327.20A 345.40B 328.50 -12.60 341.10 1730 ---- ---- ---- ---- 324.00 -12.50 336.50 1740 ---- ---- 313.80A 313.80A 315.00 -12.50 327.50 1750 ---- 322.70B 304.90A 322.70B 306.20 -12.40 318.60 1760 ---- 313.70B 296.20A 313.70B 297.40 -12.30 309.70 1765 ---- 309.30B 291.80A 309.30B 293.10 -12.20 305.30 1770 ---- 304.90B 287.50A 304.90B 288.70 -12.20 300.90 1775 ---- 300.50B 283.30A 300.50B 284.50 -12.10 296.60 1780 ---- 296.10B 279.00A 296.10B 280.20 -12.10 292.30 1785 ---- 291.80B 274.80A 291.80B 276.00 -12.00 288.00 1790 ---- 287.50B 270.60A 287.50B 271.80 -11.90 283.70 1795 ---- 283.20B 266.50A 283.20B 267.60 -11.90 279.50 1800 ---- 279.00B 262.30A 279.00B 263.50 -11.80 275.30 1805 ---- 274.80B 258.20A 274.80B 259.30 -11.80 271.10 1810 ---- 270.60B 254.20A 270.60B 255.30 -11.70 267.00 1815 ---- 266.40B 250.20A 266.40B 251.20 -11.70 262.90 1820 ---- 262.30B 246.20A 262.30B 247.20 -11.60 258.80 1825 ---- 258.20B 242.20A 258.20B 243.20 -11.60 254.80 1830 ---- 254.20B 238.30A 254.20B 239.30 -11.40 250.70 1835 ---- 250.10B 234.40A 250.10B 235.40 -11.30 246.70 1840 ---- 246.10B 230.50A 246.10B 231.50 -11.30 242.80 1845 ---- 242.20B 226.70A 242.20B 227.60 -11.30 238.90 1850 ---- 238.30B 222.90A 238.30B 223.80 -11.20 235.00 1855 ---- 234.40B 219.20A 234.40B 220.10 -11.00 231.10 1860 ---- 230.50B 215.50A 230.50B 216.40 -10.90 227.30 1865 ---- 226.70B 211.80A 226.70B 212.70 -10.90 223.60 1870 ---- 222.90B 208.20A 222.90B 209.00 -10.80 219.80 1875 ---- 219.20B 204.60A 219.20B 205.40 -10.70 216.10 1880 ---- 215.50B 201.10A 215.50B 201.80 -10.70 212.50 1885 ---- 211.80B 197.60A 211.80B 198.30 -10.50 208.80 1890 ---- 208.20B 194.10A 208.20B 194.80 -10.50 205.30 1895 ---- 204.60B 190.70A 204.60B 191.40 -10.30 201.70 1900 ---- 201.10B 187.30A 201.10B 188.00 -10.20 198.20 1905 ---- 197.50B 184.00A 197.50B 184.60 -10.20 194.80 1910 ---- 194.10B 180.70A 194.10B 181.30 -10.00 191.30 1915 ---- 190.70B 177.40A 190.70B 178.00 -10.00 188.00 1920 ---- 187.30B 174.20A 187.30B 174.70 -9.90 184.60 1925 ---- 183.90B 171.00A 183.90B 171.50 -9.80 181.30 1930 ---- 180.60B 167.90A 180.60B 168.40 -9.70 178.10 1935 ---- 177.40B 164.80A 177.40B 165.30 -9.60 174.90 1940 ---- 174.20B 161.70A 174.20B 162.20 -9.50 171.70 1945 ---- 171.00B 158.70A 171.00B 159.20 -9.40 168.60 1950 ---- 167.90B 155.80A 167.90B 156.20 -9.30 165.50 1955 ---- 164.80B 152.90A 164.80B 153.20 -9.30 162.50 1960 ---- 161.80B 150.00A 161.80B 150.40 -9.10 159.50 1965 ---- 158.80B 147.20A 158.80B 147.50 -9.00 156.50 1970 ---- 155.80B 144.40A 155.80B 144.70 -8.90 153.60 1975 ---- 152.90B 141.70A 152.90B 141.90 -8.80 150.70 1 1980 ---- 150.00B 139.00A 150.00B 139.20 -8.70 147.90 1985 ---- 147.20B 136.30A 147.20B 136.60 -8.60 145.20 1990 ---- 144.50B 133.70A 144.50B 133.90 -8.50 142.40 1995 ---- 141.70B 131.20A 141.70B 131.40 -8.30 139.70 2000 ---- 139.00B 128.70A 139.00B 128.80 -8.30 137.10 3 3 2005 ---- 136.40B 126.20A 136.40B 126.30 -8.20 134.50 2010 ---- 133.80B 123.80A 133.80B 123.90 -8.00 131.90 2015 ---- 131.30B 121.40A 131.30B 121.50 -7.90 129.40 2020 ---- 128.80B 119.10A 128.80B 119.20 -7.70 126.90 2025 ---- 126.30B 116.80A 126.30B 116.90 -7.60 124.50 2030 ---- 123.90B 114.60A 123.90B 114.60 -7.50 122.10 2035 ---- 121.50B 112.40A 121.50B 112.40 -7.40 119.80 2040 ---- 119.20B 110.20A 119.20B 110.20 -7.30 117.50 2045 ---- 116.90B 108.10A 116.90B 108.10 -7.20 115.30 2050 ---- 114.70B 106.10A 114.70B 106.00 -7.10 113.10 2055 ---- 112.50B 104.10A 112.50B 104.00 -6.90 110.90 2060 ---- 110.30B 102.10A 110.30B 102.00 -6.80 108.80 2065 ---- 108.20B 100.10A 108.20B 100.00 -6.80 106.80 2070 ---- 106.20B 98.20A 106.20B 98.10 -6.70 104.80 2075 ---- 104.20B 96.40A 104.20B 96.20 -6.60 102.80 2080 ---- 102.20B 94.60A 102.20B 94.40 -6.50 100.90 2085 ---- 100.20B 92.80A 100.20B 92.60 -6.40 99.00 2090 ---- 98.40B 91.10A 98.40B 90.90 -6.30 97.20 2095 ---- 96.50B 89.40A 96.50B 89.20 -6.20 95.40 2100 ---- 94.70B 87.70A 94.70B 87.50 -6.10 93.60 2105 ---- 92.90B 86.10A 92.90B 85.80 -6.10 91.90 2110 ---- 91.20B 84.50A 91.20B 84.20 -6.00 90.20 2115 ---- 89.50B 83.00A 89.50B 82.70 -5.90 88.60 2120 ---- 87.80B 81.40A 87.80B 81.10 -5.90 87.00 2125 ---- 86.20B 80.00A 86.20B 79.60 -5.80 85.40 2130 ---- 84.60B 78.50A 84.60B 78.20 -5.70 83.90 2135 ---- 83.10B 77.10A 83.10B 76.70 -5.70 82.40 2140 ---- 81.50B 75.70A 81.50B 75.30 -5.60 80.90 2145 ---- 80.10B 74.30A 80.10B 74.00 -5.40 79.40 2150 ---- 78.60B 73.00A 78.60B 72.60 -5.40 78.00 2155 ---- 77.20B 71.70A 77.20B 71.30 -5.30 76.60 2160 ---- 75.80B 70.40A 75.80B 70.00 -5.30 75.30 2 2165 ---- 74.40B 69.20A 74.40B 68.80 -5.10 73.90 2170 ---- 73.10B 68.00A 73.10B 67.60 -5.00 72.60 2175 ---- 71.80B 66.80A 71.80B 66.40 -5.00 71.40 2180 ---- 70.50B 65.60A 70.50B 65.20 -4.90 70.10 2185 ---- 69.30B 64.50A 69.30B 64.00 -4.90 68.90 2190 ---- 68.10B 63.40A 68.10B 62.90 -4.80 67.70 2195 ---- 66.90B 62.30A 66.90B 61.80 -4.70 66.50 2200 ---- 65.70B 61.30A 65.70B 60.70 -4.70 65.40 2205 ---- 64.60B 60.20A 64.60B 59.70 -4.60 64.30 2210 ---- 63.50B 59.20A 63.50B 58.70 -4.50 63.20 2215 ---- 62.40B 58.20A 62.40B 57.60 -4.50 62.10 2220 ---- 61.30B 57.20A 61.30B 56.70 -4.30 61.00 2225 ---- 60.20B 56.20A 60.20B 55.70 -4.30 60.00 2230 ---- 59.20B 55.30A 59.20B 54.70 -4.30 59.00 2235 ---- 58.20B 54.40A 58.20B 53.80 -4.20 58.00 2240 ---- 57.20B 53.50A 57.20B 52.90 -4.20 57.10 2245 ---- 56.20B 52.60A 56.20B 52.00 -4.10 56.10 2250 ---- 55.30B 51.70A 55.30B 51.20 -4.00 55.20 3 3 2255 ---- 54.40B 50.90A 54.40B 50.30 -4.00 54.30 2260 ---- 53.50B 50.00A 53.50B 49.50 -3.90 53.40 2265 ---- 52.60B 49.20A 52.60B 48.70 -3.80 52.50 2270 ---- ---- 48.40A 48.40A 47.90 -3.80 51.70 2275 ---- 50.90B 47.60A 50.90B 47.10 -3.70 50.80 2280 ---- ---- 46.80A 46.80A 46.30 -3.70 50.00 2285 ---- ---- 46.10A 46.10A 45.60 -3.60 49.20 2290 ---- ---- 45.30A 45.30A 44.80 -3.60 48.40 2295 ---- ---- 44.60A 44.60A 44.10 -3.60 47.70 2300 ---- ---- 43.90A 43.90A 43.40 -3.50 46.90 2305 ---- ---- 43.20A 43.20A 42.70 -3.50 46.20 2310 ---- ---- 42.50A 42.50A 42.00 -3.40 45.40 2315 ---- ---- 41.80A 41.80A 41.30 -3.40 44.70 2320 ---- ---- 41.20A 41.20A 40.70 -3.30 44.00 2325 ---- ---- 40.50A 40.50A 40.00 -3.30 43.30 2330 ---- ---- 39.90A 39.90A 39.40 -3.30 42.70 2335 ---- ---- 39.30A 39.30A 38.80 -3.20 42.00 2340 ---- ---- 38.70A 38.70A 38.20 -3.20 41.40 2345 ---- ---- 38.10A 38.10A 37.60 -3.10 40.70 2350 ---- ---- 37.50A 37.50A 37.00 -3.10 40.10 2355 ---- ---- 36.90A 36.90A 36.40 -3.10 39.50 2360 ---- ---- 36.30A 36.30A 35.80 -3.10 38.90 2365 ---- ---- 35.80A 35.80A 35.30 -3.00 38.30 2370 ---- ---- 35.20A 35.20A 34.70 -3.00 37.70 2375 ---- ---- 34.70A 34.70A 34.20 -2.90 37.10 2380 ---- ---- 34.20A 34.20A 33.70 -2.90 36.60 2385 ---- ---- 33.70A 33.70A 33.20 -2.80 36.00 2390 ---- ---- 33.20A 33.20A 32.70 -2.80 35.50 2400 ---- ---- 32.20A 32.20A 31.70 -2.70 34.40 2410 ---- ---- 31.20A 31.20A 30.80 -2.60 33.40 2420 ---- ---- 30.30A 30.30A 29.80 -2.60 32.40 2425 ---- ---- 29.90A 29.90A 29.40 -2.50 31.90 2430 ---- ---- 29.40A 29.40A 29.00 -2.50 31.50 2440 ---- ---- 28.60A 28.60A 28.10 -2.50 30.60 2450 ---- ---- 27.80A 27.80A 27.30 -2.40 29.70 2460 ---- ---- 27.00A 27.00A 26.50 -2.30 28.80 2470 ---- ---- 26.30A 26.30A 25.80 -2.20 28.00 2475 ---- ---- 25.90A 25.90A 25.40 -2.20 27.60 2480 ---- ---- 25.50A 25.50A 25.00 -2.20 27.20 2500 ---- ---- 24.20A 24.20A 23.70 -2.00 25.70 2525 ---- ---- 22.60A 22.60A 22.10 -1.90 24.00 2550 ---- ---- 21.10A 21.10A 20.60 -1.80 22.40 2575 ---- ---- 19.80A 19.80A 19.20 -1.70 20.90 2600 ---- ---- 18.60A 18.60A 18.00 -1.60 19.60 2625 ---- ---- 17.50A 17.50A 16.90 -1.50 18.40 2650 ---- ---- 16.40A 16.40A 15.80 -1.40 17.20 2675 ---- ---- 15.50A 15.50A 14.80 -1.40 16.20 2900 ---- ---- 9.50A 9.50A 8.90 -.80 9.70 3000 ---- ---- 7.60A 7.60A 7.30 -.70 8.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 547.20 -13.60 560.80 1525 ---- ---- ---- ---- 522.20 -13.60 535.80 1550 ---- ---- ---- ---- 497.20 -13.60 510.80 1575 ---- ---- ---- ---- 472.20 -13.60 485.80 1600 ---- ---- ---- ---- 447.60 -13.40 461.00 1625 ---- ---- ---- ---- 423.60 -13.10 436.70 1650 ---- ---- ---- ---- 399.90 -13.00 412.90 1675 ---- ---- ---- ---- 376.80 -12.80 389.60 1680 ---- ---- ---- ---- 372.30 -12.60 384.90 1690 ---- ---- ---- ---- 363.20 -12.60 375.80 1700 ---- ---- ---- ---- 354.20 -12.50 366.70 1710 ---- ---- ---- ---- 345.30 -12.40 357.70 1720 ---- ---- ---- ---- 336.50 -12.30 348.80 1725 ---- ---- ---- ---- 332.20 -12.20 344.40 1730 ---- ---- ---- ---- 327.80 -12.20 340.00 1740 ---- ---- ---- ---- 319.20 -12.10 331.30 1750 ---- ---- ---- ---- 310.60 -12.00 322.60 1760 ---- ---- ---- ---- 302.20 -11.90 314.10 1770 ---- ---- ---- ---- 293.80 -11.80 305.60 1775 ---- ---- ---- ---- 289.70 -11.70 301.40 1780 ---- ---- ---- ---- 285.50 -11.70 297.20 1785 ---- ---- ---- ---- 281.50 -11.60 293.10 1790 ---- ---- ---- ---- 277.40 -11.50 288.90 1795 ---- ---- ---- ---- 273.30 -11.50 284.80 1800 ---- ---- ---- ---- 269.30 -11.50 280.80 1805 ---- ---- ---- ---- 265.30 -11.40 276.70 1810 ---- ---- ---- ---- 261.40 -11.30 272.70 1815 ---- ---- ---- ---- 257.40 -11.30 268.70 1820 ---- ---- ---- ---- 253.50 -11.20 264.70 1825 ---- ---- ---- ---- 249.60 -11.20 260.80 1830 ---- ---- ---- ---- 245.80 -11.00 256.80 1835 ---- ---- ---- ---- 242.00 -11.00 253.00 1840 ---- ---- ---- ---- 238.20 -10.90 249.10 1845 ---- ---- ---- ---- 234.40 -10.90 245.30 1850 ---- ---- ---- ---- 230.70 -10.80 241.50 1855 ---- ---- ---- ---- 227.00 -10.70 237.70 1860 ---- ---- ---- ---- 223.30 -10.70 234.00 1865 ---- ---- ---- ---- 219.70 -10.60 230.30 1870 ---- ---- ---- ---- 216.10 -10.60 226.70 1875 ---- ---- ---- ---- 212.60 -10.40 223.00 1880 ---- ---- ---- ---- 209.10 -10.40 219.50 1885 ---- ---- ---- ---- 205.60 -10.30 215.90 1890 ---- ---- ---- ---- 202.20 -10.20 212.40 1895 ---- ---- ---- ---- 198.80 -10.10 208.90 1900 ---- ---- ---- ---- 195.40 -10.10 205.50 1905 ---- ---- ---- ---- 192.10 -10.00 202.10 1910 ---- ---- ---- ---- 188.90 -9.90 198.80 1915 ---- ---- ---- ---- 185.60 -9.90 195.50 1920 ---- ---- ---- ---- 182.40 -9.80 192.20 1925 ---- ---- ---- ---- 179.30 -9.70 189.00 1930 ---- ---- ---- ---- 176.20 -9.60 185.80 1935 ---- ---- ---- ---- 173.20 -9.50 182.70 1940 ---- ---- ---- ---- 170.20 -9.40 179.60 1945 ---- ---- ---- ---- 167.20 -9.40 176.60 1950 ---- ---- ---- ---- 164.30 -9.30 173.60 1955 ---- ---- ---- ---- 161.40 -9.20 170.60 1960 ---- ---- ---- ---- 158.60 -9.10 167.70 1965 ---- ---- ---- ---- 155.80 -9.00 164.80 1970 ---- ---- ---- ---- 153.10 -8.90 162.00 1975 ---- ---- ---- ---- 150.30 -8.90 159.20 1980 ---- ---- ---- ---- 147.70 -8.70 156.40 1985 ---- ---- ---- ---- 145.00 -8.70 153.70 1990 ---- ---- ---- ---- 142.40 -8.60 151.00 1995 ---- ---- ---- ---- 139.90 -8.50 148.40 2000 ---- ---- ---- ---- 137.40 -8.40 145.80 1 2005 ---- ---- ---- ---- 134.90 -8.30 143.20 1 2010 ---- ---- ---- ---- 132.40 -8.30 140.70 2015 ---- ---- ---- ---- 130.00 -8.20 138.20 2020 ---- ---- ---- ---- 127.70 -8.10 135.80 2025 ---- ---- ---- ---- 125.40 -8.00 133.40 2030 ---- ---- ---- ---- 123.10 -7.90 131.00 2035 ---- ---- ---- ---- 120.90 -7.80 128.70 2040 ---- ---- ---- ---- 118.70 -7.70 126.40 2045 ---- ---- ---- ---- 116.50 -7.70 124.20 2050 ---- ---- ---- ---- 114.40 -7.60 122.00 2055 ---- ---- ---- ---- 112.30 -7.50 119.80 2060 ---- ---- ---- ---- 110.30 -7.40 117.70 2065 ---- ---- ---- ---- 108.30 -7.30 115.60 2070 ---- ---- ---- ---- 106.40 -7.20 113.60 2075 ---- ---- ---- ---- 104.50 -7.10 111.60 2080 ---- ---- ---- ---- 102.60 -7.10 109.70 2085 ---- ---- ---- ---- 100.80 -7.00 107.80 2090 ---- ---- ---- ---- 99.00 -6.90 105.90 2095 ---- ---- ---- ---- 97.20 -6.90 104.10 2100 ---- ---- ---- ---- 95.50 -6.80 102.30 2105 ---- ---- ---- ---- 93.90 -6.60 100.50 2110 ---- ---- ---- ---- 92.20 -6.60 98.80 2115 ---- ---- ---- ---- 90.60 -6.50 97.10 2120 ---- ---- ---- ---- 89.00 -6.50 95.50 2125 ---- ---- ---- ---- 87.50 -6.40 93.90 2130 ---- ---- ---- ---- 86.00 -6.30 92.30 2135 ---- ---- ---- ---- 84.50 -6.20 90.70 2140 ---- ---- ---- ---- 83.10 -6.10 89.20 2145 ---- ---- ---- ---- 81.70 -6.00 87.70 2150 ---- ---- ---- ---- 80.30 -6.00 86.30 2155 ---- ---- ---- ---- 78.90 -5.90 84.80 2160 ---- ---- ---- ---- 77.60 -5.80 83.40 2165 ---- ---- ---- ---- 76.30 -5.80 82.10 2170 ---- ---- ---- ---- 75.00 -5.70 80.70 2175 ---- ---- ---- ---- 73.80 -5.60 79.40 2180 ---- ---- ---- ---- 72.50 -5.60 78.10 2185 ---- ---- ---- ---- 71.30 -5.50 76.80 2190 ---- ---- ---- ---- 70.20 -5.40 75.60 2195 ---- ---- ---- ---- 69.00 -5.40 74.40 2200 ---- ---- ---- ---- 67.90 -5.30 73.20 2205 ---- ---- ---- ---- 66.80 -5.20 72.00 2210 ---- ---- ---- ---- 65.70 -5.20 70.90 2215 ---- ---- ---- ---- 64.60 -5.10 69.70 2220 ---- ---- ---- ---- 63.60 -5.00 68.60 2225 ---- ---- ---- ---- 62.60 -4.90 67.50 2230 ---- ---- ---- ---- 61.60 -4.90 66.50 2235 ---- ---- ---- ---- 60.60 -4.80 65.40 2240 ---- ---- ---- ---- 59.60 -4.80 64.40 2245 ---- ---- ---- ---- 58.70 -4.70 63.40 2250 ---- ---- ---- ---- 57.80 -4.60 62.40 2255 ---- ---- ---- ---- 56.80 -4.70 61.50 2260 ---- ---- ---- ---- 56.00 -4.50 60.50 2265 ---- ---- ---- ---- 55.10 -4.50 59.60 2270 ---- ---- ---- ---- 54.20 -4.50 58.70 2275 ---- ---- ---- ---- 53.40 -4.40 57.80 2280 ---- ---- ---- ---- 52.60 -4.40 57.00 2285 ---- ---- ---- ---- 51.80 -4.30 56.10 2290 ---- ---- ---- ---- 51.00 -4.30 55.30 2295 ---- ---- ---- ---- 50.20 -4.20 54.40 2300 ---- ---- ---- ---- 49.50 -4.10 53.60 2305 ---- ---- ---- ---- 48.80 -4.10 52.90 2310 ---- ---- ---- ---- 48.00 -4.10 52.10 2315 ---- ---- ---- ---- 47.30 -4.00 51.30 2320 ---- ---- ---- ---- 46.60 -4.00 50.60 2325 ---- ---- ---- ---- 45.90 -3.90 49.80 2330 ---- ---- ---- ---- 45.30 -3.80 49.10 2335 ---- ---- ---- ---- 44.60 -3.80 48.40 2340 ---- ---- ---- ---- 43.90 -3.80 47.70 2345 ---- ---- ---- ---- 43.30 -3.70 47.00 2350 ---- ---- ---- ---- 42.70 -3.70 46.40 2355 ---- ---- ---- ---- 42.10 -3.60 45.70 2360 ---- ---- ---- ---- 41.40 -3.60 45.00 2365 ---- ---- ---- ---- 40.80 -3.60 44.40 2370 ---- ---- ---- ---- 40.30 -3.50 43.80 2375 ---- ---- ---- ---- 39.70 -3.40 43.10 2380 ---- ---- ---- ---- 39.10 -3.40 42.50 2385 ---- ---- ---- ---- 38.50 -3.40 41.90 2390 ---- ---- ---- ---- 38.00 -3.30 41.30 2400 ---- ---- ---- ---- 36.90 -3.20 40.10 2410 ---- ---- ---- ---- 35.80 -3.20 39.00 2420 ---- ---- ---- ---- 34.80 -3.10 37.90 2425 ---- ---- ---- ---- 34.20 -3.10 37.30 2430 ---- ---- ---- ---- 33.70 -3.10 36.80 2440 ---- ---- ---- ---- 32.80 -2.90 35.70 2450 ---- ---- ---- ---- 31.80 -2.90 34.70 2460 ---- ---- ---- ---- 30.90 -2.80 33.70 2470 ---- ---- ---- ---- 30.00 -2.70 32.70 2475 ---- ---- ---- ---- 29.50 -2.70 32.20 2480 ---- ---- ---- ---- 29.10 -2.70 31.80 2500 ---- ---- ---- ---- 27.40 -2.60 30.00 48 2525 ---- ---- ---- ---- 25.40 -2.40 27.80 2550 ---- ---- ---- ---- 23.60 -2.30 25.90 2575 ---- ---- ---- ---- 21.90 -2.20 24.10 2600 20.00 20.50B 20.00 20.40B 20.40 -2.00 20 22.40 104 2625 ---- ---- ---- ---- 19.00 -1.90 20.90 2650 ---- ---- ---- ---- 17.70 -1.80 19.50 2675 ---- ---- ---- ---- 16.50 -1.70 18.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 564.30 -13.50 577.80 1525 ---- ---- ---- ---- 539.30 -13.50 552.80 1550 ---- ---- ---- ---- 514.30 -13.50 527.80 1575 ---- ---- ---- ---- 489.30 -13.50 502.80 1600 ---- ---- ---- ---- 464.70 -13.30 478.00 1625 ---- ---- ---- ---- 440.60 -13.10 453.70 1650 ---- ---- ---- ---- 417.00 -12.90 429.90 1675 ---- ---- ---- ---- 393.90 -12.70 406.60 1690 ---- ---- ---- ---- 380.30 -12.50 392.80 1700 ---- ---- ---- ---- 371.30 -12.40 383.70 1710 ---- ---- ---- ---- 362.40 -12.30 374.70 1720 ---- ---- ---- ---- 353.60 -12.20 365.80 1725 ---- ---- ---- ---- 349.20 -12.20 361.40 1730 ---- ---- ---- ---- 344.80 -12.20 357.00 1740 ---- ---- ---- ---- 336.20 -12.00 348.20 1750 ---- ---- ---- ---- 327.60 -11.90 339.50 1760 ---- ---- ---- ---- 319.10 -11.90 331.00 1770 ---- ---- ---- ---- 310.80 -11.70 322.50 1775 ---- ---- ---- ---- 306.60 -11.70 318.30 1780 ---- ---- ---- ---- 302.50 -11.60 314.10 1790 ---- ---- ---- ---- 294.20 -11.60 305.80 1795 ---- ---- ---- ---- 290.20 -11.40 301.60 1800 ---- ---- ---- ---- 286.10 -11.40 297.50 1805 ---- ---- ---- ---- 282.10 -11.40 293.50 1810 ---- ---- ---- ---- 278.10 -11.30 289.40 1815 ---- ---- ---- ---- 274.20 -11.20 285.40 1820 ---- ---- ---- ---- 270.20 -11.20 281.40 1825 ---- ---- ---- ---- 266.30 -11.10 277.40 1830 ---- ---- ---- ---- 262.40 -11.10 273.50 1835 ---- ---- ---- ---- 258.60 -10.90 269.50 1840 ---- ---- ---- ---- 254.70 -11.00 265.70 1845 ---- ---- ---- ---- 250.90 -10.90 261.80 1850 ---- ---- ---- ---- 247.20 -10.80 258.00 1855 ---- ---- ---- ---- 243.40 -10.80 254.20 1860 ---- ---- ---- ---- 239.70 -10.70 250.40 1865 ---- ---- ---- ---- 236.00 -10.60 246.60 1870 ---- ---- ---- ---- 232.40 -10.50 242.90 1875 ---- ---- ---- ---- 228.80 -10.50 239.30 1880 ---- ---- ---- ---- 225.20 -10.40 235.60 1885 ---- ---- ---- ---- 221.70 -10.30 232.00 1890 ---- ---- ---- ---- 218.20 -10.30 228.50 1895 ---- ---- ---- ---- 214.70 -10.20 224.90 1900 ---- ---- ---- ---- 211.30 -10.10 221.40 1905 ---- ---- ---- ---- 207.90 -10.10 218.00 1910 ---- ---- ---- ---- 204.60 -10.00 214.60 1915 ---- ---- ---- ---- 201.30 -9.90 211.20 1920 ---- ---- ---- ---- 198.00 -9.80 207.80 1925 ---- ---- ---- ---- 194.80 -9.70 204.50 1930 ---- ---- ---- ---- 191.60 -9.70 201.30 1935 ---- ---- ---- ---- 188.40 -9.70 198.10 1940 ---- ---- ---- ---- 185.30 -9.60 194.90 1945 ---- ---- ---- ---- 182.30 -9.40 191.70 1950 ---- ---- ---- ---- 179.30 -9.30 188.60 1955 ---- ---- ---- ---- 176.30 -9.30 185.60 1960 ---- ---- ---- ---- 173.40 -9.20 182.60 1965 ---- ---- ---- ---- 170.50 -9.10 179.60 1970 ---- ---- ---- ---- 167.60 -9.10 176.70 1975 ---- ---- ---- ---- 164.80 -9.00 173.80 1980 ---- ---- ---- ---- 162.00 -8.90 170.90 1985 ---- ---- ---- ---- 159.30 -8.80 168.10 1990 ---- ---- ---- ---- 156.50 -8.80 165.30 1995 ---- ---- ---- ---- 153.80 -8.70 162.50 2000 ---- ---- ---- ---- 151.20 -8.60 159.80 2005 ---- ---- ---- ---- 148.60 -8.50 157.10 2010 ---- ---- ---- ---- 146.00 -8.40 154.40 2015 ---- ---- ---- ---- 143.40 -8.40 151.80 2020 ---- ---- ---- ---- 140.90 -8.30 149.20 2025 ---- ---- ---- ---- 138.50 -8.10 146.60 2030 ---- ---- ---- ---- 136.00 -8.10 144.10 2035 ---- ---- ---- ---- 133.60 -8.00 141.60 2040 ---- ---- ---- ---- 131.30 -7.90 139.20 2045 ---- ---- ---- ---- 129.00 -7.80 136.80 2050 ---- ---- ---- ---- 126.70 -7.80 134.50 2055 ---- ---- ---- ---- 124.50 -7.60 132.10 2060 ---- ---- ---- ---- 122.30 -7.60 129.90 2065 ---- ---- ---- ---- 120.10 -7.50 127.60 2070 ---- ---- ---- ---- 118.00 -7.50 125.50 2075 ---- ---- ---- ---- 116.00 -7.30 123.30 2080 ---- ---- ---- ---- 114.00 -7.20 121.20 2085 ---- ---- ---- ---- 112.00 -7.20 119.20 2090 ---- ---- ---- ---- 110.10 -7.10 117.20 2095 ---- ---- ---- ---- 108.20 -7.00 115.20 2100 ---- ---- ---- ---- 106.40 -6.90 113.30 100 2105 ---- ---- ---- ---- 104.60 -6.90 111.50 2110 ---- ---- ---- ---- 102.90 -6.80 109.70 2115 ---- ---- ---- ---- 101.20 -6.70 107.90 2120 ---- ---- ---- ---- 99.50 -6.70 106.20 2125 ---- ---- ---- ---- 97.90 -6.60 104.50 2130 ---- ---- ---- ---- 96.40 -6.50 102.90 2135 ---- ---- ---- ---- 94.80 -6.50 101.30 2140 ---- ---- ---- ---- 93.30 -6.40 99.70 2145 ---- ---- ---- ---- 91.90 -6.30 98.20 2150 ---- ---- ---- ---- 90.50 -6.20 96.70 630 2155 ---- ---- ---- ---- 89.10 -6.10 95.20 2160 ---- ---- ---- ---- 87.70 -6.10 93.80 2165 ---- ---- ---- ---- 86.40 -6.00 92.40 2170 ---- ---- ---- ---- 85.10 -5.90 91.00 2175 ---- ---- ---- ---- 83.80 -5.90 89.70 2180 ---- ---- ---- ---- 82.50 -5.80 88.30 2185 ---- ---- ---- ---- 81.30 -5.70 87.00 2190 ---- ---- ---- ---- 80.10 -5.70 85.80 2195 ---- ---- ---- ---- 78.90 -5.60 84.50 2200 ---- ---- ---- ---- 77.70 -5.50 83.20 2205 ---- ---- ---- ---- 76.50 -5.50 82.00 2210 ---- ---- ---- ---- 75.30 -5.50 80.80 2215 ---- ---- ---- ---- 74.20 -5.40 79.60 2220 ---- ---- ---- ---- 73.10 -5.30 78.40 2225 ---- ---- ---- ---- 72.00 -5.30 77.30 2230 ---- ---- ---- ---- 70.90 -5.20 76.10 2235 ---- ---- ---- ---- 69.90 -5.10 75.00 2240 ---- ---- ---- ---- 68.80 -5.10 73.90 2245 ---- ---- ---- ---- 67.80 -5.00 72.80 2250 ---- ---- ---- ---- 66.80 -5.00 71.80 2255 ---- ---- ---- ---- 65.80 -4.90 70.70 2260 ---- ---- ---- ---- 64.80 -4.90 69.70 2265 ---- ---- ---- ---- 63.90 -4.80 68.70 2270 ---- ---- ---- ---- 62.90 -4.80 67.70 2275 ---- ---- ---- ---- 62.00 -4.70 66.70 2280 ---- ---- ---- ---- 61.10 -4.60 65.70 2285 ---- ---- ---- ---- 60.20 -4.60 64.80 2290 ---- ---- ---- ---- 59.30 -4.60 63.90 2295 ---- ---- ---- ---- 58.50 -4.50 63.00 2300 ---- ---- ---- ---- 57.60 -4.50 62.10 2305 ---- ---- ---- ---- 56.80 -4.40 61.20 2310 ---- ---- ---- ---- 56.00 -4.40 60.40 2315 ---- ---- ---- ---- 55.20 -4.30 59.50 2320 ---- ---- ---- ---- 54.50 -4.20 58.70 2325 ---- ---- ---- ---- 53.70 -4.20 57.90 2330 ---- ---- ---- ---- 53.00 -4.10 57.10 2335 ---- ---- ---- ---- 52.20 -4.10 56.30 2340 ---- ---- ---- ---- 51.50 -4.10 55.60 2345 ---- ---- ---- ---- 50.80 -4.00 54.80 2350 ---- ---- ---- ---- 50.10 -4.00 54.10 2355 ---- ---- ---- ---- 49.40 -4.00 53.40 2360 ---- ---- ---- ---- 48.80 -3.90 52.70 2365 ---- ---- ---- ---- 48.10 -3.90 52.00 2370 ---- ---- ---- ---- 47.50 -3.80 51.30 2375 ---- ---- ---- ---- 46.90 -3.70 50.60 2380 ---- ---- ---- ---- 46.20 -3.70 49.90 2385 ---- ---- ---- ---- 45.60 -3.70 49.30 2390 ---- ---- ---- ---- 45.00 -3.70 48.70 2395 ---- ---- ---- ---- 44.40 -3.60 48.00 2400 ---- ---- ---- ---- 43.90 -3.50 47.40 2410 ---- ---- ---- ---- 42.70 -3.50 46.20 2420 ---- ---- ---- ---- 41.60 -3.40 45.00 2425 ---- ---- ---- ---- 41.10 -3.40 44.50 2430 ---- ---- ---- ---- 40.60 -3.30 43.90 2440 ---- ---- ---- ---- 39.50 -3.30 42.80 2450 ---- ---- ---- ---- 38.50 -3.20 41.70 2460 ---- ---- ---- ---- 37.60 -3.10 40.70 2470 ---- ---- ---- ---- 36.60 -3.10 39.70 2475 ---- ---- ---- ---- 36.20 -3.00 39.20 2480 ---- ---- ---- ---- 35.70 -3.00 38.70 2490 ---- ---- ---- ---- 34.80 -3.00 37.80 2500 ---- ---- ---- ---- 34.00 -2.90 36.90 2525 ---- ---- ---- ---- 32.00 -2.70 34.70 2550 ---- ---- ---- ---- 30.10 -2.60 32.70 2575 ---- ---- ---- ---- 28.40 -2.40 30.80 2600 ---- ---- ---- ---- 26.80 -2.30 29.10 2625 ---- ---- ---- ---- 25.30 -2.20 27.50 2650 ---- ---- ---- ---- 23.90 -2.20 26.10 2675 ---- ---- ---- ---- 22.70 -2.00 24.70 2700 ---- ---- ---- ---- 21.50 -1.90 23.40 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1114.30 -13.50 1127.80 975 ---- ---- ---- ---- 1089.30 -13.50 1102.80 1000 ---- ---- ---- ---- 1064.30 -13.50 1077.80 1025 ---- ---- ---- ---- 1039.30 -13.50 1052.80 1050 ---- ---- ---- ---- 1014.30 -13.50 1027.80 1075 ---- ---- ---- ---- 989.30 -13.50 1002.80 1100 ---- ---- ---- ---- 964.30 -13.50 977.80 1125 ---- ---- ---- ---- 939.30 -13.50 952.80 1130 ---- ---- ---- ---- 934.30 -13.50 947.80 1140 ---- ---- ---- ---- 924.30 -13.50 937.80 1150 ---- ---- ---- ---- 914.30 -13.50 927.80 1160 ---- ---- ---- ---- 904.30 -13.50 917.80 1170 ---- ---- ---- ---- 894.30 -13.50 907.80 1175 ---- ---- ---- ---- 889.30 -13.50 902.80 1180 ---- ---- ---- ---- 884.30 -13.50 897.80 1190 ---- ---- ---- ---- 874.30 -13.50 887.80 1200 ---- ---- ---- ---- 864.30 -13.50 877.80 1210 ---- ---- ---- ---- 854.30 -13.50 867.80 1220 ---- ---- ---- ---- 844.30 -13.50 857.80 1225 ---- ---- ---- ---- 839.30 -13.50 852.80 1230 ---- ---- ---- ---- 834.30 -13.50 847.80 1235 ---- ---- ---- ---- 829.30 -13.50 842.80 1240 ---- ---- ---- ---- 824.30 -13.50 837.80 1245 ---- ---- ---- ---- 819.30 -13.50 832.80 1250 ---- ---- ---- ---- 814.30 -13.50 827.80 1255 ---- ---- ---- ---- 809.30 -13.50 822.80 1260 ---- ---- ---- ---- 804.30 -13.50 817.80 1265 ---- ---- ---- ---- 799.30 -13.50 812.80 1270 ---- ---- ---- ---- 794.30 -13.50 807.80 1275 ---- ---- ---- ---- 789.30 -13.50 802.80 1280 ---- ---- ---- ---- 784.30 -13.50 797.80 1285 ---- ---- ---- ---- 779.30 -13.50 792.80 1290 ---- ---- ---- ---- 774.30 -13.50 787.80 1295 ---- ---- ---- ---- 769.30 -13.50 782.80 1300 ---- ---- ---- ---- 764.30 -13.50 777.80 1305 ---- ---- ---- ---- 759.30 -13.50 772.80 1310 ---- ---- ---- ---- 754.30 -13.50 767.80 1315 ---- ---- ---- ---- 749.30 -13.50 762.80 1320 ---- ---- ---- ---- 744.30 -13.50 757.80 1325 ---- ---- ---- ---- 739.30 -13.50 752.80 1330 ---- ---- ---- ---- 734.30 -13.50 747.80 1335 ---- ---- ---- ---- 729.30 -13.50 742.80 1340 ---- ---- ---- ---- 724.30 -13.50 737.80 1345 ---- ---- ---- ---- 719.30 -13.50 732.80 1350 ---- ---- ---- ---- 714.30 -13.50 727.80 1355 ---- ---- ---- ---- 709.30 -13.50 722.80 1360 ---- ---- ---- ---- 704.30 -13.50 717.80 1365 ---- ---- ---- ---- 699.30 -13.50 712.80 1370 ---- ---- ---- ---- 694.30 -13.50 707.80 1375 ---- ---- ---- ---- 689.30 -13.50 702.80 1380 ---- ---- ---- ---- 684.30 -13.50 697.80 1385 ---- ---- ---- ---- 679.30 -13.50 692.80 1390 ---- ---- ---- ---- 674.30 -13.50 687.80 1395 ---- ---- ---- ---- 669.30 -13.50 682.80 1400 ---- ---- ---- ---- 664.30 -13.50 677.80 1405 ---- ---- ---- ---- 659.30 -13.50 672.80 1410 ---- ---- ---- ---- 654.30 -13.50 667.80 1415 ---- ---- ---- ---- 649.30 -13.50 662.80 1420 ---- ---- ---- ---- 644.30 -13.50 657.80 1425 ---- ---- ---- ---- 639.30 -13.50 652.80 1430 ---- ---- ---- ---- 634.30 -13.50 647.80 1435 ---- ---- ---- ---- 629.30 -13.50 642.80 1440 ---- ---- ---- ---- 624.30 -13.50 637.80 1445 ---- ---- ---- ---- 619.30 -13.50 632.80 1450 ---- ---- ---- ---- 614.30 -13.50 627.80 1455 ---- ---- ---- ---- 609.30 -13.50 622.80 1460 ---- ---- ---- ---- 604.30 -13.50 617.80 1465 ---- ---- ---- ---- 599.30 -13.50 612.80 1470 ---- ---- ---- ---- 594.30 -13.50 607.80 1475 ---- ---- ---- ---- 589.30 -13.50 602.80 1480 ---- ---- ---- ---- 584.30 -13.50 597.80 1485 ---- ---- ---- ---- 579.30 -13.50 592.80 1490 ---- ---- ---- ---- 574.30 -13.50 587.80 1495 ---- ---- ---- ---- 569.30 -13.50 582.80 1500 ---- ---- ---- ---- 564.30 -13.50 577.80 1505 ---- ---- ---- ---- 559.30 -13.50 572.80 1510 ---- ---- ---- ---- 554.30 -13.50 567.80 1515 ---- ---- ---- ---- 549.30 -13.50 562.80 1520 ---- ---- ---- ---- 544.30 -13.50 557.80 1525 ---- ---- ---- ---- 539.30 -13.50 552.80 1530 ---- ---- ---- ---- 534.30 -13.50 547.80 1535 ---- ---- ---- ---- 529.30 -13.50 542.80 1540 ---- ---- ---- ---- 524.30 -13.50 537.80 1545 ---- ---- ---- ---- 519.30 -13.50 532.80 1550 ---- ---- ---- ---- 514.30 -13.50 527.80 1555 ---- ---- ---- ---- 509.30 -13.50 522.80 1560 ---- ---- ---- ---- 504.30 -13.50 517.80 1565 ---- ---- ---- ---- 499.30 -13.50 512.80 1570 ---- ---- ---- ---- 494.30 -13.50 507.80 1575 ---- ---- ---- ---- 489.30 -13.50 502.80 1580 ---- ---- ---- ---- 484.40 -13.40 497.80 1585 ---- ---- ---- ---- 479.50 -13.40 492.90 1590 ---- ---- ---- ---- 474.60 -13.30 487.90 1595 ---- ---- ---- ---- 469.70 -13.30 483.00 1600 ---- ---- ---- ---- 464.80 -13.30 478.10 1605 ---- ---- ---- ---- 459.90 -13.30 473.20 1610 ---- ---- ---- ---- 455.10 -13.20 468.30 1615 ---- ---- ---- ---- 450.30 -13.20 463.50 1620 ---- ---- ---- ---- 445.50 -13.20 458.70 1625 ---- ---- ---- ---- 440.70 -13.10 453.80 1630 ---- ---- ---- ---- 435.90 -13.20 449.10 1635 ---- ---- ---- ---- 431.20 -13.10 444.30 1640 ---- ---- ---- ---- 426.50 -13.00 439.50 1645 ---- ---- ---- ---- 421.80 -13.00 434.80 1650 ---- ---- ---- ---- 417.10 -13.00 430.10 1655 ---- ---- ---- ---- 412.40 -13.00 425.40 1660 ---- ---- ---- ---- 407.80 -12.90 420.70 1665 ---- ---- ---- ---- 403.20 -12.80 416.00 1670 ---- ---- ---- ---- 398.50 -12.90 411.40 1675 ---- ---- ---- ---- 394.00 -12.80 406.80 1680 ---- ---- ---- ---- 389.40 -12.80 402.20 1685 ---- ---- ---- ---- 384.80 -12.80 397.60 1690 ---- ---- ---- ---- 380.30 -12.70 393.00 1695 ---- ---- ---- ---- 375.80 -12.60 388.40 1700 ---- ---- ---- ---- 371.30 -12.60 383.90 1705 ---- ---- ---- ---- 366.80 -12.60 379.40 1710 ---- ---- ---- ---- 362.40 -12.50 374.90 1715 ---- ---- ---- ---- 358.00 -12.40 370.40 1720 ---- ---- ---- ---- 353.60 -12.40 366.00 1725 ---- ---- ---- ---- 349.20 -12.40 361.60 1730 ---- ---- ---- ---- 344.80 -12.40 357.20 1735 ---- ---- ---- ---- 340.50 -12.30 352.80 1740 ---- ---- ---- ---- 336.10 -12.30 348.40 1745 ---- ---- ---- ---- 331.90 -12.20 344.10 1750 ---- ---- ---- ---- 327.60 -12.10 339.70 1755 ---- ---- ---- ---- 323.30 -12.10 335.40 1760 ---- ---- ---- ---- 319.10 -12.10 331.20 1765 ---- ---- ---- ---- 314.90 -12.00 326.90 1770 ---- ---- ---- ---- 310.70 -12.00 322.70 1775 ---- ---- ---- ---- 306.60 -11.90 318.50 1780 ---- ---- ---- ---- 302.50 -11.80 314.30 1785 ---- ---- ---- ---- 298.40 -11.80 310.20 1790 ---- ---- ---- ---- 294.30 -11.70 306.00 1795 ---- ---- ---- ---- 290.20 -11.80 302.00 1800 ---- ---- ---- ---- 286.20 -11.70 297.90 1805 ---- ---- ---- ---- 282.30 -11.60 293.90 1810 ---- ---- ---- ---- 278.30 -11.50 289.80 1815 ---- ---- ---- ---- 274.40 -11.50 285.90 1820 ---- ---- ---- ---- 270.50 -11.40 281.90 1825 ---- ---- ---- ---- 266.60 -11.40 278.00 1830 ---- ---- ---- ---- 262.80 -11.30 274.10 1835 ---- ---- ---- ---- 259.00 -11.30 270.30 1840 ---- ---- ---- ---- 255.30 -11.10 266.40 1845 ---- ---- ---- ---- 251.50 -11.20 262.70 1850 ---- ---- ---- ---- 247.80 -11.10 258.90 1855 ---- ---- ---- ---- 244.20 -11.00 255.20 1860 ---- ---- ---- ---- 240.60 -10.90 251.50 1865 ---- ---- ---- ---- 237.00 -10.80 247.80 1870 ---- ---- ---- ---- 233.40 -10.80 244.20 1875 ---- ---- ---- ---- 229.90 -10.70 240.60 1880 ---- ---- ---- ---- 226.40 -10.70 237.10 1885 ---- ---- ---- ---- 223.00 -10.60 233.60 1890 ---- ---- ---- ---- 219.60 -10.50 230.10 1895 ---- ---- ---- ---- 216.20 -10.40 226.60 1900 ---- ---- ---- ---- 212.90 -10.30 223.20 1905 ---- ---- ---- ---- 209.60 -10.20 219.80 1910 ---- ---- ---- ---- 206.30 -10.20 216.50 1915 ---- ---- ---- ---- 203.10 -10.10 213.20 1920 ---- ---- ---- ---- 199.90 -10.10 210.00 1925 ---- ---- ---- ---- 196.70 -10.00 206.70 1930 ---- ---- ---- ---- 193.60 -9.90 203.50 1935 ---- ---- ---- ---- 190.60 -9.80 200.40 1940 ---- ---- ---- ---- 187.50 -9.80 197.30 1945 ---- ---- ---- ---- 184.50 -9.70 194.20 1950 ---- ---- ---- ---- 181.60 -9.60 191.20 1955 ---- ---- ---- ---- 178.70 -9.50 188.20 1960 ---- ---- ---- ---- 175.80 -9.40 185.20 1965 ---- ---- ---- ---- 173.00 -9.30 182.30 1970 ---- ---- ---- ---- 170.20 -9.20 179.40 1975 ---- ---- ---- ---- 167.40 -9.20 176.60 1980 ---- ---- ---- ---- 164.70 -9.10 173.80 1985 ---- ---- ---- ---- 162.00 -9.00 171.00 1990 ---- ---- ---- ---- 159.40 -8.90 168.30 1995 ---- ---- ---- ---- 156.80 -8.80 165.60 2000 ---- ---- ---- ---- 154.20 -8.80 163.00 258 2005 ---- ---- ---- ---- 151.70 -8.70 160.40 2010 ---- ---- ---- ---- 149.20 -8.60 157.80 2015 ---- ---- ---- ---- 146.80 -8.50 155.30 2020 ---- ---- ---- ---- 144.40 -8.40 152.80 1 2025 ---- ---- ---- ---- 142.00 -8.30 150.30 2030 ---- ---- ---- ---- 139.70 -8.20 147.90 2035 ---- ---- ---- ---- 137.40 -8.10 145.50 2040 ---- ---- ---- ---- 135.10 -8.10 143.20 2045 ---- ---- ---- ---- 132.90 -8.00 140.90 2050 ---- ---- ---- ---- 130.80 -7.80 138.60 2055 ---- ---- ---- ---- 128.60 -7.80 136.40 2060 ---- ---- ---- ---- 126.50 -7.70 134.20 2065 ---- ---- ---- ---- 124.50 -7.60 132.10 2070 ---- ---- ---- ---- 122.40 -7.50 129.90 2075 ---- ---- ---- ---- 120.50 -7.40 127.90 2080 ---- ---- ---- ---- 118.50 -7.30 125.80 2085 ---- ---- ---- ---- 116.60 -7.20 123.80 2090 ---- ---- ---- ---- 114.70 -7.10 121.80 2095 ---- ---- ---- ---- 112.90 -7.00 119.90 2100 ---- 119.20B 111.20A 111.20A 111.00 -7.00 118.00 470 2105 ---- ---- ---- ---- 109.30 -6.80 116.10 2110 ---- ---- ---- ---- 107.50 -6.80 114.30 2115 ---- ---- ---- ---- 105.80 -6.70 112.50 2120 ---- ---- ---- ---- 104.10 -6.60 110.70 2125 ---- ---- ---- ---- 102.50 -6.50 109.00 2130 ---- ---- ---- ---- 100.90 -6.40 107.30 2135 ---- ---- ---- ---- 99.30 -6.30 105.60 2140 ---- ---- ---- ---- 97.70 -6.30 104.00 2145 ---- ---- ---- ---- 96.20 -6.20 102.40 2150 ---- ---- ---- ---- 94.70 -6.10 100.80 600 2155 ---- ---- ---- ---- 93.30 -5.90 99.20 2160 ---- ---- ---- ---- 91.80 -5.90 97.70 2165 ---- ---- ---- ---- 90.40 -5.80 96.20 2170 ---- ---- ---- ---- 89.10 -5.70 94.80 2175 ---- ---- ---- ---- 87.70 -5.60 93.30 2180 ---- ---- ---- ---- 86.40 -5.50 91.90 2185 ---- ---- ---- ---- 85.10 -5.40 90.50 2190 ---- ---- ---- ---- 83.80 -5.40 89.20 2195 ---- ---- ---- ---- 82.50 -5.40 87.90 2200 ---- ---- ---- ---- 81.30 -5.30 86.60 2205 ---- ---- ---- ---- 80.10 -5.20 85.30 2210 ---- ---- ---- ---- 78.90 -5.10 84.00 2215 ---- ---- ---- ---- 77.80 -5.00 82.80 2220 ---- ---- ---- ---- 76.60 -5.00 81.60 2225 ---- ---- ---- ---- 75.50 -4.90 80.40 2230 ---- ---- ---- ---- 74.40 -4.80 79.20 2235 ---- ---- ---- ---- 73.40 -4.70 78.10 2240 ---- ---- ---- ---- 72.30 -4.70 77.00 2245 ---- ---- ---- ---- 71.30 -4.60 75.90 2250 ---- ---- ---- ---- 70.20 -4.60 74.80 2255 ---- ---- ---- ---- 69.20 -4.50 73.70 2260 ---- ---- ---- ---- 68.30 -4.40 72.70 2265 ---- ---- ---- ---- 67.30 -4.40 71.70 2270 ---- ---- ---- ---- 66.40 -4.30 70.70 2275 ---- ---- ---- ---- 65.40 -4.30 69.70 2280 ---- ---- ---- ---- 64.50 -4.20 68.70 2285 ---- ---- ---- ---- 63.60 -4.20 67.80 2290 ---- ---- ---- ---- 62.70 -4.10 66.80 2295 ---- ---- ---- ---- 61.90 -4.00 65.90 2300 ---- 65.10B 61.20A 61.20A 61.00 -4.00 65.00 2 2305 ---- ---- ---- ---- 60.20 -3.90 64.10 2310 ---- ---- ---- ---- 59.30 -4.00 63.30 2315 ---- ---- ---- ---- 58.50 -3.90 62.40 2320 ---- ---- ---- ---- 57.70 -3.90 61.60 2325 ---- ---- ---- ---- 56.90 -3.80 60.70 2330 ---- ---- ---- ---- 56.20 -3.70 59.90 2335 ---- ---- ---- ---- 55.40 -3.70 59.10 2340 ---- ---- ---- ---- 54.70 -3.60 58.30 2345 ---- ---- ---- ---- 53.90 -3.70 57.60 2350 ---- ---- 53.50A 53.50A 53.20 -3.60 56.80 60 2355 ---- ---- ---- ---- 52.50 -3.60 56.10 2360 ---- ---- ---- ---- 51.80 -3.50 55.30 2365 ---- ---- ---- ---- 51.10 -3.50 54.60 2370 ---- ---- ---- ---- 50.40 -3.50 53.90 2375 ---- ---- ---- ---- 49.80 -3.40 53.20 2380 ---- ---- ---- ---- 49.10 -3.40 52.50 2385 ---- ---- ---- ---- 48.50 -3.30 51.80 2390 ---- ---- ---- ---- 47.90 -3.30 51.20 2395 ---- ---- ---- ---- 47.30 -3.20 50.50 2400 ---- ---- ---- ---- 46.60 -3.30 49.90 82 2410 ---- ---- ---- ---- 45.50 -3.10 48.60 2420 ---- ---- ---- ---- 44.30 -3.10 47.40 2425 ---- ---- ---- ---- 43.80 -3.00 46.80 2430 ---- ---- ---- ---- 43.20 -3.00 46.20 2440 ---- ---- ---- ---- 42.20 -2.90 45.10 2450 ---- ---- ---- ---- 41.10 -2.90 44.00 2460 ---- ---- ---- ---- 40.10 -2.80 42.90 2470 ---- ---- ---- ---- 39.20 -2.70 41.90 2475 ---- ---- ---- ---- 38.70 -2.70 41.40 2480 ---- ---- ---- ---- 38.20 -2.70 40.90 2490 ---- ---- ---- ---- 37.30 -2.60 39.90 2500 ---- ---- 36.80A 36.80A 36.40 -2.50 38.90 5764 2525 ---- ---- ---- ---- 34.30 -2.40 36.70 2550 ---- ---- ---- ---- 32.40 -2.20 34.60 2575 ---- ---- ---- ---- 30.60 -2.10 32.70 2600 ---- ---- ---- ---- 28.90 -2.00 30.90 2625 ---- ---- ---- ---- 27.40 -1.80 29.20 2650 ---- ---- ---- ---- 25.90 -1.80 27.70 150 2675 ---- ---- ---- ---- 24.60 -1.60 26.20 2700 ---- ---- ---- ---- 23.30 -1.60 24.90 750 3000 ---- ---- 13.90A 13.90A 13.30 -1.10 14.40 2885 3450 ---- ---- ---- ---- 7.60 -.70 8.30 3475 ---- ---- ---- ---- 7.40 -.70 8.10 3500 ---- ---- ---- ---- 7.30 -.70 8.00 4 4000 ---- ---- ---- ---- 5.40 -.50 5.90 11 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 531.20 -13.50 544.70 1575 ---- ---- ---- ---- 506.40 -13.30 519.70 1600 ---- ---- ---- ---- 482.00 -13.20 495.20 1625 ---- ---- ---- ---- 458.10 -13.00 471.10 1650 ---- ---- ---- ---- 434.70 -12.70 447.40 1675 ---- ---- ---- ---- 411.80 -12.50 424.30 1700 ---- ---- ---- ---- 389.30 -12.40 401.70 1725 ---- ---- ---- ---- 367.40 -12.10 379.50 1740 ---- ---- ---- ---- 354.50 -11.90 366.40 1750 ---- ---- ---- ---- 346.00 -11.80 357.80 1760 ---- ---- ---- ---- 337.60 -11.70 349.30 1770 ---- ---- ---- ---- 329.20 -11.70 340.90 1775 ---- ---- ---- ---- 325.10 -11.60 336.70 1780 ---- ---- ---- ---- 321.00 -11.50 332.50 1790 ---- ---- ---- ---- 312.80 -11.50 324.30 1800 ---- ---- ---- ---- 304.70 -11.40 316.10 1810 ---- ---- ---- ---- 296.80 -11.20 308.00 1820 ---- ---- ---- ---- 288.90 -11.10 300.00 1825 ---- ---- ---- ---- 285.00 -11.00 296.00 1830 ---- ---- ---- ---- 281.10 -11.00 292.10 1840 ---- ---- ---- ---- 273.40 -10.90 284.30 1845 ---- ---- ---- ---- 269.60 -10.80 280.40 1850 ---- ---- ---- ---- 265.80 -10.80 276.60 1855 ---- ---- ---- ---- 262.00 -10.80 272.80 1860 ---- ---- ---- ---- 258.30 -10.70 269.00 1865 ---- ---- ---- ---- 254.60 -10.60 265.20 1870 ---- ---- ---- ---- 251.00 -10.50 261.50 1875 ---- ---- ---- ---- 247.30 -10.50 257.80 1880 ---- ---- ---- ---- 243.70 -10.40 254.10 1885 ---- ---- ---- ---- 240.10 -10.40 250.50 1890 ---- ---- ---- ---- 236.60 -10.30 246.90 1895 ---- ---- ---- ---- 233.10 -10.20 243.30 1900 ---- ---- ---- ---- 229.60 -10.20 239.80 1905 ---- ---- ---- ---- 226.20 -10.10 236.30 1910 ---- ---- ---- ---- 222.80 -10.00 232.80 1915 ---- ---- ---- ---- 219.50 -9.90 229.40 1920 ---- ---- ---- ---- 216.10 -9.90 226.00 1925 ---- ---- ---- ---- 212.80 -9.90 222.70 1930 ---- ---- ---- ---- 209.60 -9.70 219.30 1935 ---- ---- ---- ---- 206.40 -9.70 216.10 1940 ---- ---- ---- ---- 203.20 -9.60 212.80 1945 ---- ---- ---- ---- 200.10 -9.50 209.60 1950 ---- ---- ---- ---- 197.00 -9.50 206.50 1955 ---- ---- ---- ---- 193.90 -9.40 203.30 1960 ---- ---- ---- ---- 190.90 -9.40 200.30 1965 ---- ---- ---- ---- 188.00 -9.20 197.20 1970 ---- ---- ---- ---- 185.00 -9.20 194.20 1975 ---- ---- ---- ---- 182.10 -9.10 191.20 1980 ---- ---- ---- ---- 179.30 -9.00 188.30 1985 ---- ---- ---- ---- 176.50 -8.90 185.40 1990 ---- ---- ---- ---- 173.70 -8.90 182.60 1995 ---- ---- ---- ---- 171.00 -8.80 179.80 2000 ---- ---- ---- ---- 168.30 -8.70 177.00 2005 ---- ---- ---- ---- 165.60 -8.70 174.30 2010 ---- ---- ---- ---- 163.00 -8.60 171.60 2015 ---- ---- ---- ---- 160.40 -8.50 168.90 2020 ---- ---- ---- ---- 157.90 -8.40 166.30 2025 ---- ---- ---- ---- 155.40 -8.30 163.70 2030 ---- ---- ---- ---- 152.90 -8.30 161.20 2035 ---- ---- ---- ---- 150.50 -8.20 158.70 2040 ---- ---- ---- ---- 148.10 -8.10 156.20 2045 ---- ---- ---- ---- 145.70 -8.10 153.80 2050 ---- ---- ---- ---- 143.40 -8.00 151.40 2055 ---- ---- ---- ---- 141.10 -7.90 149.00 2060 ---- ---- ---- ---- 138.90 -7.80 146.70 2065 ---- ---- ---- ---- 136.70 -7.70 144.40 2070 ---- ---- ---- ---- 134.50 -7.70 142.20 2075 ---- ---- ---- ---- 132.40 -7.60 140.00 2080 ---- ---- ---- ---- 130.30 -7.60 137.90 2085 ---- ---- ---- ---- 128.30 -7.40 135.70 2090 ---- ---- ---- ---- 126.30 -7.30 133.60 2095 ---- ---- ---- ---- 124.30 -7.30 131.60 2100 ---- ---- ---- ---- 122.40 -7.20 129.60 2105 ---- ---- ---- ---- 120.50 -7.10 127.60 2110 ---- ---- ---- ---- 118.60 -7.10 125.70 2115 ---- ---- ---- ---- 116.80 -7.00 123.80 2120 ---- ---- ---- ---- 115.00 -6.90 121.90 2125 ---- ---- ---- ---- 113.20 -6.90 120.10 2130 ---- ---- ---- ---- 111.50 -6.80 118.30 2135 ---- ---- ---- ---- 109.80 -6.70 116.50 2140 ---- ---- ---- ---- 108.20 -6.60 114.80 2145 ---- ---- ---- ---- 106.50 -6.60 113.10 2150 ---- ---- ---- ---- 105.00 -6.50 111.50 2155 ---- ---- ---- ---- 103.40 -6.40 109.80 2160 ---- ---- ---- ---- 101.90 -6.30 108.20 2165 ---- ---- ---- ---- 100.40 -6.30 106.70 2170 ---- ---- ---- ---- 98.90 -6.30 105.20 2175 ---- ---- ---- ---- 97.50 -6.10 103.60 2180 ---- ---- ---- ---- 96.00 -6.20 102.20 2185 ---- ---- ---- ---- 94.70 -6.00 100.70 2190 ---- ---- ---- ---- 93.30 -6.00 99.30 2195 ---- ---- ---- ---- 92.00 -5.90 97.90 2200 ---- ---- ---- ---- 90.70 -5.80 96.50 2205 ---- ---- ---- ---- 89.40 -5.80 95.20 2210 ---- ---- ---- ---- 88.10 -5.80 93.90 2215 ---- ---- ---- ---- 86.90 -5.70 92.60 2220 ---- ---- ---- ---- 85.70 -5.60 91.30 2225 ---- ---- ---- ---- 84.50 -5.60 90.10 2230 ---- ---- ---- ---- 83.40 -5.50 88.90 2235 ---- ---- ---- ---- 82.20 -5.50 87.70 2240 ---- ---- ---- ---- 81.10 -5.40 86.50 2245 ---- ---- ---- ---- 80.00 -5.30 85.30 2250 ---- ---- ---- ---- 78.90 -5.30 84.20 2255 ---- ---- ---- ---- 77.90 -5.20 83.10 2260 ---- ---- ---- ---- 76.80 -5.20 82.00 2265 ---- ---- ---- ---- 75.80 -5.10 80.90 2270 ---- ---- ---- ---- 74.80 -5.10 79.90 2275 ---- ---- ---- ---- 73.80 -5.00 78.80 2280 ---- ---- ---- ---- 72.80 -5.00 77.80 2285 ---- ---- ---- ---- 71.90 -4.90 76.80 2290 ---- ---- ---- ---- 71.00 -4.80 75.80 2295 ---- ---- ---- ---- 70.00 -4.90 74.90 2300 ---- ---- ---- ---- 69.20 -4.70 73.90 2305 ---- ---- ---- ---- 68.30 -4.70 73.00 2310 ---- ---- ---- ---- 67.40 -4.70 72.10 2315 ---- ---- ---- ---- 66.50 -4.70 71.20 2320 ---- ---- ---- ---- 65.70 -4.60 70.30 2325 ---- ---- ---- ---- 64.90 -4.50 69.40 2330 ---- ---- ---- ---- 64.10 -4.50 68.60 2335 ---- ---- ---- ---- 63.30 -4.40 67.70 2340 ---- ---- ---- ---- 62.50 -4.40 66.90 2345 ---- ---- ---- ---- 61.70 -4.40 66.10 2350 ---- ---- ---- ---- 61.00 -4.30 65.30 2355 ---- ---- ---- ---- 60.20 -4.30 64.50 2360 ---- ---- ---- ---- 59.50 -4.20 63.70 2365 ---- ---- ---- ---- 58.80 -4.10 62.90 2370 ---- ---- ---- ---- 58.00 -4.20 62.20 2375 ---- ---- ---- ---- 57.30 -4.10 61.40 2380 ---- ---- ---- ---- 56.70 -4.00 60.70 2385 ---- ---- ---- ---- 56.00 -4.00 60.00 2390 ---- ---- ---- ---- 55.30 -4.00 59.30 2395 ---- ---- ---- ---- 54.70 -3.90 58.60 2400 ---- ---- ---- ---- 54.00 -3.90 57.90 2405 ---- ---- ---- ---- 53.40 -3.90 57.30 2410 ---- ---- ---- ---- 52.80 -3.80 56.60 2420 ---- ---- ---- ---- 51.60 -3.70 55.30 2425 ---- ---- ---- ---- 51.00 -3.70 54.70 2430 ---- ---- ---- ---- 50.40 -3.70 54.10 2440 ---- ---- ---- ---- 49.20 -3.70 52.90 2450 ---- ---- ---- ---- 48.10 -3.60 51.70 2460 ---- ---- ---- ---- 47.10 -3.50 50.60 2470 ---- ---- ---- ---- 46.10 -3.40 49.50 2475 ---- ---- ---- ---- 45.50 -3.40 48.90 2480 ---- ---- ---- ---- 45.10 -3.30 48.40 2490 ---- ---- ---- ---- 44.10 -3.30 47.40 2500 ---- ---- ---- ---- 43.20 -3.20 46.40 2510 ---- ---- ---- ---- 42.20 -3.20 45.40 2525 ---- ---- ---- ---- 40.90 -3.10 44.00 2550 ---- ---- ---- ---- 38.90 -3.00 41.90 2575 ---- ---- ---- ---- 37.00 -2.80 39.80 2600 ---- ---- ---- ---- 35.30 -2.70 38.00 2625 ---- ---- ---- ---- 33.60 -2.60 36.20 2650 ---- ---- ---- ---- 32.10 -2.50 34.60 2675 ---- ---- ---- ---- 30.70 -2.40 33.10 2700 ---- ---- ---- ---- 29.50 -2.30 31.80 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 531.20 -13.50 544.70 1575 ---- ---- ---- ---- 506.60 -13.30 519.90 1600 ---- ---- ---- ---- 482.40 -13.10 495.50 1625 ---- ---- ---- ---- 458.80 -12.90 471.70 1650 ---- ---- ---- ---- 435.60 -12.70 448.30 1675 ---- ---- ---- ---- 412.90 -12.50 425.40 1700 ---- ---- ---- ---- 390.70 -12.20 402.90 1725 ---- ---- ---- ---- 369.00 -12.00 381.00 1740 ---- ---- ---- ---- 356.20 -11.90 368.10 1750 ---- ---- ---- ---- 347.80 -11.80 359.60 1760 ---- ---- ---- ---- 339.50 -11.60 351.10 1770 ---- ---- ---- ---- 331.30 -11.50 342.80 1775 ---- ---- ---- ---- 327.20 -11.50 338.70 1780 ---- ---- ---- ---- 323.10 -11.40 334.50 1790 ---- ---- ---- ---- 315.00 -11.40 326.40 1800 ---- ---- ---- ---- 307.00 -11.30 318.30 1810 ---- ---- ---- ---- 299.10 -11.20 310.30 1820 ---- ---- ---- ---- 291.30 -11.10 302.40 1825 ---- ---- ---- ---- 287.50 -10.90 298.40 1830 ---- ---- ---- ---- 283.60 -10.90 294.50 1840 ---- ---- ---- ---- 276.00 -10.80 286.80 1845 ---- ---- ---- ---- 272.20 -10.80 283.00 1850 ---- ---- ---- ---- 268.50 -10.70 279.20 1855 ---- ---- ---- ---- 264.80 -10.60 275.40 1860 ---- ---- ---- ---- 261.10 -10.60 271.70 1865 ---- ---- ---- ---- 257.40 -10.50 267.90 1870 ---- ---- ---- ---- 253.80 -10.50 264.30 1875 ---- ---- ---- ---- 250.20 -10.40 260.60 1880 ---- ---- ---- ---- 246.70 -10.30 257.00 1885 ---- ---- ---- ---- 243.10 -10.30 253.40 1890 ---- ---- ---- ---- 239.60 -10.20 249.80 1895 ---- ---- ---- ---- 236.20 -10.10 246.30 1900 ---- ---- ---- ---- 232.70 -10.10 242.80 1905 ---- ---- ---- ---- 229.30 -10.00 239.30 1910 ---- ---- ---- ---- 226.00 -9.90 235.90 1915 ---- ---- ---- ---- 222.70 -9.80 232.50 1920 ---- ---- ---- ---- 219.40 -9.80 229.20 1925 ---- ---- ---- ---- 216.10 -9.80 225.90 1930 ---- ---- ---- ---- 212.90 -9.70 222.60 1935 ---- ---- ---- ---- 209.70 -9.60 219.30 1940 ---- ---- ---- ---- 206.60 -9.50 216.10 1945 ---- ---- ---- ---- 203.50 -9.50 213.00 1950 ---- ---- ---- ---- 200.40 -9.40 209.80 1955 ---- ---- ---- ---- 197.40 -9.30 206.70 1960 ---- ---- ---- ---- 194.40 -9.30 203.70 1965 ---- ---- ---- ---- 191.50 -9.20 200.70 1970 ---- ---- ---- ---- 188.60 -9.10 197.70 1975 ---- ---- ---- ---- 185.80 -9.00 194.80 1980 ---- ---- ---- ---- 182.90 -9.00 191.90 1985 ---- ---- ---- ---- 180.10 -8.90 189.00 1990 ---- ---- ---- ---- 177.40 -8.80 186.20 1995 ---- ---- ---- ---- 174.70 -8.70 183.40 2000 ---- ---- ---- ---- 172.00 -8.70 180.70 2005 ---- ---- ---- ---- 169.40 -8.60 178.00 2010 ---- ---- ---- ---- 166.80 -8.50 175.30 2015 ---- ---- ---- ---- 164.30 -8.40 172.70 2020 ---- ---- ---- ---- 161.70 -8.40 170.10 2025 ---- ---- ---- ---- 159.30 -8.30 167.60 2030 ---- ---- ---- ---- 156.80 -8.20 165.00 2035 ---- ---- ---- ---- 154.40 -8.20 162.60 2040 ---- ---- ---- ---- 152.00 -8.10 160.10 2045 ---- ---- ---- ---- 149.70 -8.00 157.70 2050 ---- ---- ---- ---- 147.40 -7.90 155.30 2055 ---- ---- ---- ---- 145.20 -7.80 153.00 2060 ---- ---- ---- ---- 142.90 -7.80 150.70 2065 ---- ---- ---- ---- 140.70 -7.80 148.50 2070 ---- ---- ---- ---- 138.60 -7.60 146.20 2075 ---- ---- ---- ---- 136.50 -7.60 144.10 2080 ---- ---- ---- ---- 134.40 -7.50 141.90 2085 ---- ---- ---- ---- 132.40 -7.40 139.80 2090 ---- ---- ---- ---- 130.40 -7.30 137.70 2095 ---- ---- ---- ---- 128.40 -7.30 135.70 2100 ---- ---- ---- ---- 126.50 -7.20 133.70 2105 ---- ---- ---- ---- 124.60 -7.20 131.80 2110 ---- ---- ---- ---- 122.80 -7.00 129.80 2115 ---- ---- ---- ---- 121.00 -7.00 128.00 2120 ---- ---- ---- ---- 119.20 -6.90 126.10 2125 ---- ---- ---- ---- 117.40 -6.90 124.30 2130 ---- ---- ---- ---- 115.70 -6.80 122.50 2135 ---- ---- ---- ---- 114.00 -6.80 120.80 2140 ---- ---- ---- ---- 112.40 -6.70 119.10 2145 ---- ---- ---- ---- 110.80 -6.60 117.40 2150 ---- ---- ---- ---- 109.20 -6.50 115.70 2155 ---- ---- ---- ---- 107.70 -6.40 114.10 2160 ---- ---- ---- ---- 106.10 -6.40 112.50 2165 ---- ---- ---- ---- 104.60 -6.40 111.00 2170 ---- ---- ---- ---- 103.20 -6.20 109.40 2175 ---- ---- ---- ---- 101.70 -6.20 107.90 2180 ---- ---- ---- ---- 100.30 -6.20 106.50 2185 ---- ---- ---- ---- 99.00 -6.00 105.00 2190 ---- ---- ---- ---- 97.60 -6.00 103.60 2195 ---- ---- ---- ---- 96.30 -5.90 102.20 2200 ---- ---- ---- ---- 95.00 -5.90 100.90 2205 ---- ---- ---- ---- 93.70 -5.80 99.50 2210 ---- ---- ---- ---- 92.40 -5.80 98.20 2215 ---- ---- ---- ---- 91.20 -5.70 96.90 2220 ---- ---- ---- ---- 90.00 -5.70 95.70 2225 ---- ---- ---- ---- 88.80 -5.60 94.40 2230 ---- ---- ---- ---- 87.60 -5.60 93.20 2235 ---- ---- ---- ---- 86.50 -5.50 92.00 2240 ---- ---- ---- ---- 85.40 -5.40 90.80 2245 ---- ---- ---- ---- 84.30 -5.40 89.70 2250 ---- ---- ---- ---- 83.20 -5.30 88.50 2255 ---- ---- ---- ---- 82.10 -5.30 87.40 2260 ---- ---- ---- ---- 81.10 -5.20 86.30 2265 ---- ---- ---- ---- 80.10 -5.20 85.30 2270 ---- ---- ---- ---- 79.10 -5.10 84.20 2275 ---- ---- ---- ---- 78.10 -5.10 83.20 2280 ---- ---- ---- ---- 77.10 -5.00 82.10 2285 ---- ---- ---- ---- 76.20 -4.90 81.10 2290 ---- ---- ---- ---- 75.20 -5.00 80.20 2295 ---- ---- ---- ---- 74.30 -4.90 79.20 2300 ---- ---- ---- ---- 73.40 -4.80 78.20 2305 ---- ---- ---- ---- 72.50 -4.80 77.30 2310 ---- ---- ---- ---- 71.60 -4.80 76.40 2315 ---- ---- ---- ---- 70.80 -4.70 75.50 2320 ---- ---- ---- ---- 69.90 -4.70 74.60 2325 ---- ---- ---- ---- 69.10 -4.60 73.70 2330 ---- ---- ---- ---- 68.30 -4.50 72.80 2335 ---- ---- ---- ---- 67.50 -4.50 72.00 2340 ---- ---- ---- ---- 66.70 -4.50 71.20 2345 ---- ---- ---- ---- 65.90 -4.40 70.30 2350 ---- ---- ---- ---- 65.10 -4.40 69.50 2360 ---- ---- ---- ---- 63.60 -4.30 67.90 2370 ---- ---- ---- ---- 62.20 -4.20 66.40 2375 ---- ---- ---- ---- 61.50 -4.20 65.70 2380 ---- ---- ---- ---- 60.80 -4.10 64.90 2390 ---- ---- ---- ---- 59.40 -4.10 63.50 2400 ---- ---- ---- ---- 58.10 -4.00 62.10 2410 ---- ---- ---- ---- 56.80 -4.00 60.80 2420 ---- ---- ---- ---- 55.60 -3.80 59.40 2425 ---- ---- ---- ---- 55.00 -3.80 58.80 2430 ---- ---- ---- ---- 54.40 -3.80 58.20 2440 ---- ---- ---- ---- 53.20 -3.80 57.00 2450 ---- ---- ---- ---- 52.10 -3.70 55.80 2475 ---- ---- ---- ---- 49.50 -3.50 53.00 2500 ---- ---- ---- ---- 47.00 -3.30 50.30 2525 ---- ---- ---- ---- 44.70 -3.20 47.90 2550 ---- ---- ---- ---- 42.60 -3.10 45.70 2575 ---- ---- ---- ---- 40.70 -2.90 43.60 2600 ---- ---- ---- ---- 38.90 -2.80 41.70 2625 ---- ---- ---- ---- 37.20 -2.70 39.90 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 521.80 -13.30 535.10 1600 ---- ---- ---- ---- 497.60 -13.10 510.70 1625 ---- ---- ---- ---- 474.00 -12.80 486.80 1650 ---- ---- ---- ---- 450.80 -12.60 463.40 1675 ---- ---- ---- ---- 428.10 -12.40 440.50 1700 ---- ---- ---- ---- 405.80 -12.30 418.10 1725 ---- ---- ---- ---- 384.10 -12.00 396.10 1750 ---- ---- ---- ---- 362.80 -11.80 374.60 1760 ---- ---- ---- ---- 354.50 -11.60 366.10 1770 ---- ---- ---- ---- 346.20 -11.60 357.80 1775 ---- ---- ---- ---- 342.10 -11.50 353.60 1780 ---- ---- ---- ---- 338.00 -11.50 349.50 1790 ---- ---- ---- ---- 329.90 -11.40 341.30 1800 ---- ---- ---- ---- 321.90 -11.20 333.10 1810 ---- ---- ---- ---- 313.90 -11.20 325.10 1820 ---- ---- ---- ---- 306.10 -11.00 317.10 1825 ---- ---- ---- ---- 302.20 -11.00 313.20 1830 ---- ---- ---- ---- 298.30 -11.00 309.30 1840 ---- ---- ---- ---- 290.60 -10.90 301.50 1850 ---- ---- ---- ---- 283.10 -10.70 293.80 1855 ---- ---- ---- ---- 279.30 -10.70 290.00 1860 ---- ---- ---- ---- 275.60 -10.60 286.20 1865 ---- ---- ---- ---- 271.90 -10.50 282.40 1870 ---- ---- ---- ---- 268.20 -10.50 278.70 1875 ---- ---- ---- ---- 264.50 -10.50 275.00 1880 ---- ---- ---- ---- 260.90 -10.40 271.30 1885 ---- ---- ---- ---- 257.30 -10.40 267.70 1890 ---- ---- ---- ---- 253.80 -10.20 264.00 1895 ---- ---- ---- ---- 250.20 -10.30 260.50 1900 ---- ---- ---- ---- 246.70 -10.20 256.90 1905 ---- ---- ---- ---- 243.30 -10.10 253.40 1910 ---- ---- ---- ---- 239.80 -10.10 249.90 1915 ---- ---- ---- ---- 236.40 -10.00 246.40 1920 ---- ---- ---- ---- 233.10 -9.90 243.00 1925 ---- ---- ---- ---- 229.70 -9.90 239.60 1930 ---- ---- ---- ---- 226.40 -9.80 236.20 1935 ---- ---- ---- ---- 223.20 -9.70 232.90 1940 ---- ---- ---- ---- 219.90 -9.70 229.60 1945 ---- ---- ---- ---- 216.70 -9.60 226.30 1950 ---- ---- ---- ---- 213.60 -9.50 223.10 1955 ---- ---- ---- ---- 210.50 -9.40 219.90 1960 ---- ---- ---- ---- 207.40 -9.40 216.80 1965 ---- ---- ---- ---- 204.40 -9.30 213.70 1970 ---- ---- ---- ---- 201.40 -9.20 210.60 1975 ---- ---- ---- ---- 198.40 -9.20 207.60 1980 ---- ---- ---- ---- 195.50 -9.10 204.60 1985 ---- ---- ---- ---- 192.60 -9.00 201.60 1990 ---- ---- ---- ---- 189.80 -8.90 198.70 1995 ---- ---- ---- ---- 187.00 -8.90 195.90 2000 ---- ---- ---- ---- 184.20 -8.80 193.00 2005 ---- ---- ---- ---- 181.50 -8.70 190.20 2010 ---- ---- ---- ---- 178.80 -8.70 187.50 2015 ---- ---- ---- ---- 176.10 -8.60 184.70 2020 ---- ---- ---- ---- 173.50 -8.60 182.10 2025 ---- ---- ---- ---- 170.90 -8.50 179.40 2030 ---- ---- ---- ---- 168.40 -8.40 176.80 2035 ---- ---- ---- ---- 165.90 -8.30 174.20 2040 ---- ---- ---- ---- 163.40 -8.30 171.70 2045 ---- ---- ---- ---- 161.00 -8.20 169.20 2050 ---- ---- ---- ---- 158.60 -8.10 166.70 2055 ---- ---- ---- ---- 156.20 -8.10 164.30 2060 ---- ---- ---- ---- 153.90 -8.00 161.90 2065 ---- ---- ---- ---- 151.60 -7.90 159.50 2070 ---- ---- ---- ---- 149.40 -7.80 157.20 2075 ---- ---- ---- ---- 147.20 -7.70 154.90 2080 ---- ---- ---- ---- 145.00 -7.70 152.70 2085 ---- ---- ---- ---- 142.80 -7.70 150.50 2090 ---- ---- ---- ---- 140.70 -7.60 148.30 2095 ---- ---- ---- ---- 138.70 -7.50 146.20 2100 ---- ---- ---- ---- 136.60 -7.50 144.10 2105 ---- ---- ---- ---- 134.60 -7.40 142.00 2110 ---- ---- ---- ---- 132.70 -7.30 140.00 2115 ---- ---- ---- ---- 130.80 -7.20 138.00 2120 ---- ---- ---- ---- 128.90 -7.10 136.00 2125 ---- ---- ---- ---- 127.10 -7.00 134.10 2130 ---- ---- ---- ---- 125.20 -7.00 132.20 2135 ---- ---- ---- ---- 123.50 -6.90 130.40 2140 ---- ---- ---- ---- 121.70 -6.90 128.60 2145 ---- ---- ---- ---- 120.00 -6.80 126.80 2150 ---- ---- ---- ---- 118.40 -6.70 125.10 2155 ---- ---- ---- ---- 116.70 -6.70 123.40 2160 ---- ---- ---- ---- 115.10 -6.60 121.70 2165 ---- ---- ---- ---- 113.50 -6.60 120.10 2170 ---- ---- ---- ---- 112.00 -6.50 118.50 2175 ---- ---- ---- ---- 110.50 -6.40 116.90 2180 ---- ---- ---- ---- 109.00 -6.30 115.30 2185 ---- ---- ---- ---- 107.50 -6.30 113.80 2190 ---- ---- ---- ---- 106.10 -6.20 112.30 2195 ---- ---- ---- ---- 104.70 -6.10 110.80 2200 ---- ---- ---- ---- 103.30 -6.10 109.40 2205 ---- ---- ---- ---- 101.90 -6.10 108.00 2210 ---- ---- ---- ---- 100.60 -6.00 106.60 2215 ---- ---- ---- ---- 99.30 -5.90 105.20 2220 ---- ---- ---- ---- 98.00 -5.90 103.90 2225 ---- ---- ---- ---- 96.70 -5.80 102.50 2230 ---- ---- ---- ---- 95.40 -5.80 101.20 2235 ---- ---- ---- ---- 94.20 -5.70 99.90 2240 ---- ---- ---- ---- 93.00 -5.60 98.60 2245 ---- ---- ---- ---- 91.80 -5.60 97.40 2250 ---- ---- ---- ---- 90.60 -5.60 96.20 2255 ---- ---- ---- ---- 89.50 -5.50 95.00 2260 ---- ---- ---- ---- 88.30 -5.50 93.80 2265 ---- ---- ---- ---- 87.20 -5.40 92.60 2270 ---- ---- ---- ---- 86.10 -5.30 91.40 2275 ---- ---- ---- ---- 85.00 -5.30 90.30 2280 ---- ---- ---- ---- 83.90 -5.30 89.20 2285 ---- ---- ---- ---- 82.90 -5.10 88.00 2290 ---- ---- ---- ---- 81.80 -5.20 87.00 2295 ---- ---- ---- ---- 80.80 -5.10 85.90 2300 ---- ---- ---- ---- 79.80 -5.00 84.80 2305 ---- ---- ---- ---- 78.80 -5.00 83.80 2310 ---- ---- ---- ---- 77.80 -5.00 82.80 2315 ---- ---- ---- ---- 76.90 -4.90 81.80 2320 ---- ---- ---- ---- 75.90 -4.90 80.80 2325 ---- ---- ---- ---- 75.00 -4.80 79.80 2330 ---- ---- ---- ---- 74.10 -4.70 78.80 2335 ---- ---- ---- ---- 73.20 -4.70 77.90 2340 ---- ---- ---- ---- 72.30 -4.60 76.90 2345 ---- ---- ---- ---- 71.40 -4.60 76.00 2350 ---- ---- ---- ---- 70.50 -4.60 75.10 2355 ---- ---- ---- ---- 69.70 -4.50 74.20 2360 ---- ---- ---- ---- 68.80 -4.50 73.30 2370 ---- ---- ---- ---- 67.20 -4.40 71.60 2375 ---- ---- ---- ---- 66.40 -4.40 70.80 2380 ---- ---- ---- ---- 65.60 -4.30 69.90 2390 ---- ---- ---- ---- 64.10 -4.20 68.30 2400 ---- ---- ---- ---- 62.60 -4.20 66.80 2410 ---- ---- ---- ---- 61.20 -4.00 65.20 2420 ---- ---- ---- ---- 59.80 -4.00 63.80 2425 ---- ---- ---- ---- 59.10 -3.90 63.00 2430 ---- ---- ---- ---- 58.40 -3.90 62.30 2440 ---- ---- ---- ---- 57.10 -3.80 60.90 2450 ---- ---- ---- ---- 55.80 -3.80 59.60 2460 ---- ---- ---- ---- 54.60 -3.70 58.30 2475 ---- ---- ---- ---- 52.80 -3.60 56.40 2500 ---- ---- ---- ---- 50.00 -3.40 53.40 2525 ---- ---- ---- ---- 47.40 -3.30 50.70 2550 ---- ---- ---- ---- 45.00 -3.10 48.10 2575 ---- ---- ---- ---- 42.70 -3.10 45.80 2600 ---- ---- ---- ---- 40.70 -2.80 43.50 2625 ---- ---- ---- ---- 38.70 -2.80 41.50 2650 ---- ---- ---- ---- 36.90 -2.70 39.60 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 522.00 -13.20 535.20 1600 ---- ---- ---- ---- 498.00 -13.00 511.00 1625 ---- ---- ---- ---- 474.50 -12.80 487.30 1650 ---- ---- ---- ---- 451.50 -12.60 464.10 1675 ---- ---- ---- ---- 428.90 -12.40 441.30 1700 ---- ---- ---- ---- 406.90 -12.10 419.00 1725 ---- ---- ---- ---- 385.30 -12.00 397.30 1750 ---- ---- ---- ---- 364.30 -11.70 376.00 1760 ---- ---- ---- ---- 356.00 -11.60 367.60 1770 ---- ---- ---- ---- 347.80 -11.50 359.30 1775 ---- ---- ---- ---- 343.70 -11.50 355.20 1780 ---- ---- ---- ---- 339.70 -11.40 351.10 1790 ---- ---- ---- ---- 331.70 -11.30 343.00 1800 ---- ---- ---- ---- 323.70 -11.20 334.90 1810 ---- ---- ---- ---- 315.90 -11.10 327.00 1820 ---- ---- ---- ---- 308.10 -11.00 319.10 1825 ---- ---- ---- ---- 304.20 -11.00 315.20 1830 ---- ---- ---- ---- 300.40 -10.90 311.30 1840 ---- ---- ---- ---- 292.80 -10.80 303.60 1850 ---- ---- ---- ---- 285.30 -10.70 296.00 1855 ---- ---- ---- ---- 281.60 -10.60 292.20 1860 ---- ---- ---- ---- 277.90 -10.60 288.50 1865 ---- ---- ---- ---- 274.30 -10.50 284.80 1870 ---- ---- ---- ---- 270.60 -10.50 281.10 1875 ---- ---- ---- ---- 267.00 -10.40 277.40 1880 ---- ---- ---- ---- 263.40 -10.30 273.70 1885 ---- ---- ---- ---- 259.90 -10.20 270.10 1890 ---- ---- ---- ---- 256.30 -10.20 266.50 1895 ---- ---- ---- ---- 252.80 -10.20 263.00 1900 ---- ---- ---- ---- 249.40 -10.10 259.50 1905 ---- ---- ---- ---- 245.90 -10.10 256.00 1910 ---- ---- ---- ---- 242.50 -10.00 252.50 1915 ---- ---- ---- ---- 239.10 -9.90 249.00 1920 ---- ---- ---- ---- 235.80 -9.80 245.60 1925 ---- ---- ---- ---- 232.50 -9.80 242.30 1930 ---- ---- ---- ---- 229.20 -9.70 238.90 1935 ---- ---- ---- ---- 226.00 -9.60 235.60 1940 ---- ---- ---- ---- 222.80 -9.50 232.30 1945 ---- ---- ---- ---- 219.60 -9.50 229.10 1950 ---- ---- ---- ---- 216.40 -9.50 225.90 1955 ---- ---- ---- ---- 213.30 -9.40 222.70 1960 ---- ---- ---- ---- 210.30 -9.30 219.60 1965 ---- ---- ---- ---- 207.30 -9.20 216.50 1970 ---- ---- ---- ---- 204.30 -9.20 213.50 1975 ---- ---- ---- ---- 201.30 -9.20 210.50 1980 ---- ---- ---- ---- 198.40 -9.10 207.50 1985 ---- ---- ---- ---- 195.60 -9.00 204.60 1990 ---- ---- ---- ---- 192.80 -8.90 201.70 1995 ---- ---- ---- ---- 190.00 -8.80 198.80 2000 ---- ---- ---- ---- 187.20 -8.80 196.00 2005 ---- ---- ---- ---- 184.50 -8.80 193.30 2010 ---- ---- ---- ---- 181.90 -8.60 190.50 2015 ---- ---- ---- ---- 179.30 -8.50 187.80 2020 ---- ---- ---- ---- 176.70 -8.50 185.20 2025 ---- ---- ---- ---- 174.10 -8.50 182.60 2030 ---- ---- ---- ---- 171.60 -8.40 180.00 2035 ---- ---- ---- ---- 169.10 -8.30 177.40 2040 ---- ---- ---- ---- 166.70 -8.20 174.90 2045 ---- ---- ---- ---- 164.30 -8.10 172.40 2050 ---- ---- ---- ---- 161.90 -8.10 170.00 2055 ---- ---- ---- ---- 159.60 -8.00 167.60 2060 ---- ---- ---- ---- 157.20 -8.00 165.20 2065 ---- ---- ---- ---- 155.00 -7.80 162.80 2070 ---- ---- ---- ---- 152.70 -7.80 160.50 2075 ---- ---- ---- ---- 150.50 -7.80 158.30 2080 ---- ---- ---- ---- 148.40 -7.60 156.00 2085 ---- ---- ---- ---- 146.20 -7.60 153.80 2090 ---- ---- ---- ---- 144.10 -7.60 151.70 2095 ---- ---- ---- ---- 142.10 -7.50 149.60 2100 ---- ---- ---- ---- 140.10 -7.40 147.50 2105 ---- ---- ---- ---- 138.10 -7.30 145.40 2110 ---- ---- ---- ---- 136.10 -7.30 143.40 2115 ---- ---- ---- ---- 134.20 -7.20 141.40 2120 ---- ---- ---- ---- 132.40 -7.10 139.50 2125 ---- ---- ---- ---- 130.50 -7.10 137.60 2130 ---- ---- ---- ---- 128.70 -7.00 135.70 2135 ---- ---- ---- ---- 126.90 -7.00 133.90 2140 ---- ---- ---- ---- 125.20 -6.90 132.10 2145 ---- ---- ---- ---- 123.50 -6.80 130.30 2150 ---- ---- ---- ---- 121.90 -6.70 128.60 2155 ---- ---- ---- ---- 120.20 -6.70 126.90 2160 ---- ---- ---- ---- 118.60 -6.60 125.20 2165 ---- ---- ---- ---- 117.00 -6.60 123.60 2170 ---- ---- ---- ---- 115.50 -6.50 122.00 2175 ---- ---- ---- ---- 114.00 -6.40 120.40 2180 ---- ---- ---- ---- 112.50 -6.40 118.90 2185 ---- ---- ---- ---- 111.00 -6.40 117.40 2190 ---- ---- ---- ---- 109.60 -6.30 115.90 2195 ---- ---- ---- ---- 108.20 -6.20 114.40 2200 ---- ---- ---- ---- 106.80 -6.20 113.00 2205 ---- ---- ---- ---- 105.40 -6.10 111.50 2210 ---- ---- ---- ---- 104.10 -6.00 110.10 2215 ---- ---- ---- ---- 102.80 -6.00 108.80 2220 ---- ---- ---- ---- 101.50 -5.90 107.40 2225 ---- ---- ---- ---- 100.20 -5.90 106.10 2230 ---- ---- ---- ---- 99.00 -5.80 104.80 2235 ---- ---- ---- ---- 97.70 -5.80 103.50 2240 ---- ---- ---- ---- 96.50 -5.70 102.20 2245 ---- ---- ---- ---- 95.30 -5.70 101.00 2250 ---- ---- ---- ---- 94.10 -5.60 99.70 2255 ---- ---- ---- ---- 93.00 -5.50 98.50 2260 ---- ---- ---- ---- 91.80 -5.50 97.30 2265 ---- ---- ---- ---- 90.70 -5.40 96.10 2270 ---- ---- ---- ---- 89.60 -5.40 95.00 2275 ---- ---- ---- ---- 88.50 -5.30 93.80 2280 ---- ---- ---- ---- 87.40 -5.30 92.70 2285 ---- ---- ---- ---- 86.40 -5.20 91.60 2290 ---- ---- ---- ---- 85.30 -5.20 90.50 2295 ---- ---- ---- ---- 84.30 -5.10 89.40 2300 ---- ---- ---- ---- 83.30 -5.10 88.40 2305 ---- ---- ---- ---- 82.30 -5.00 87.30 2310 ---- ---- ---- ---- 81.30 -5.00 86.30 2315 ---- ---- ---- ---- 80.30 -5.00 85.30 2320 ---- ---- ---- ---- 79.40 -4.90 84.30 2325 ---- ---- ---- ---- 78.50 -4.80 83.30 2330 ---- ---- ---- ---- 77.50 -4.80 82.30 2335 ---- ---- ---- ---- 76.60 -4.80 81.40 2340 ---- ---- ---- ---- 75.70 -4.70 80.40 2345 ---- ---- ---- ---- 74.80 -4.70 79.50 2350 ---- ---- ---- ---- 74.00 -4.60 78.60 2355 ---- ---- ---- ---- 73.10 -4.60 77.70 2360 ---- ---- ---- ---- 72.30 -4.50 76.80 2370 ---- ---- ---- ---- 70.60 -4.50 75.10 2375 ---- ---- ---- ---- 69.80 -4.40 74.20 2380 ---- ---- ---- ---- 69.00 -4.40 73.40 2390 ---- ---- ---- ---- 67.50 -4.30 71.80 2400 ---- ---- ---- ---- 66.00 -4.20 70.20 2410 ---- ---- ---- ---- 64.50 -4.10 68.60 2420 ---- ---- ---- ---- 63.10 -4.10 67.20 2425 ---- ---- ---- ---- 62.40 -4.00 66.40 2430 ---- ---- ---- ---- 61.70 -4.00 65.70 2440 ---- ---- ---- ---- 60.40 -3.90 64.30 2450 ---- ---- ---- ---- 59.10 -3.80 62.90 2475 ---- ---- ---- ---- 56.00 -3.70 59.70 2500 ---- ---- ---- ---- 53.10 -3.60 56.70 2525 ---- ---- ---- ---- 50.50 -3.40 53.90 2550 ---- ---- ---- ---- 48.00 -3.30 51.30 2575 ---- ---- ---- ---- 45.70 -3.10 48.80 2600 ---- ---- ---- ---- 43.60 -3.00 46.60 2625 ---- ---- ---- ---- 41.60 -2.90 44.50 2650 ---- ---- ---- ---- 39.70 -2.80 42.50 OG MAY25 Gold Option CALL 1625 ---- ---- ---- ---- 488.60 -13.00 501.60 1650 ---- ---- ---- ---- 465.10 -12.80 477.90 1675 ---- ---- ---- ---- 442.20 -12.60 454.80 1700 ---- ---- ---- ---- 420.00 -12.30 432.30 1725 ---- ---- ---- ---- 398.30 -12.00 410.30 1750 ---- ---- ---- ---- 377.10 -11.90 389.00 1775 ---- ---- ---- ---- 356.60 -11.60 368.20 1800 ---- ---- ---- ---- 336.70 -11.30 348.00 1810 ---- ---- ---- ---- 328.90 -11.20 340.10 1820 ---- ---- ---- ---- 321.10 -11.20 332.30 1825 ---- ---- ---- ---- 317.30 -11.10 328.40 1830 ---- ---- ---- ---- 313.50 -11.00 324.50 1840 ---- ---- ---- ---- 306.00 -10.90 316.90 1850 ---- ---- ---- ---- 298.60 -10.80 309.40 1860 ---- ---- ---- ---- 291.30 -10.70 302.00 1870 ---- ---- ---- ---- 284.10 -10.50 294.60 1880 ---- ---- ---- ---- 276.90 -10.50 287.40 1890 ---- ---- ---- ---- 269.90 -10.40 280.30 1900 ---- ---- ---- ---- 263.00 -10.20 273.20 1905 ---- ---- ---- ---- 259.60 -10.10 269.70 1910 ---- ---- ---- ---- 256.20 -10.10 266.30 1915 ---- ---- ---- ---- 252.80 -10.10 262.90 1920 ---- ---- ---- ---- 249.50 -9.90 259.40 1925 ---- ---- ---- ---- 246.20 -9.90 256.10 1930 ---- ---- ---- ---- 242.90 -9.80 252.70 1935 ---- ---- ---- ---- 239.60 -9.80 249.40 1940 ---- ---- ---- ---- 236.40 -9.70 246.10 1945 ---- ---- ---- ---- 233.20 -9.60 242.80 1950 ---- ---- ---- ---- 230.00 -9.60 239.60 1955 ---- ---- ---- ---- 226.80 -9.60 236.40 1960 ---- ---- ---- ---- 223.70 -9.50 233.20 1965 ---- ---- ---- ---- 220.60 -9.40 230.00 1970 ---- ---- ---- ---- 217.60 -9.30 226.90 1975 ---- ---- ---- ---- 214.60 -9.20 223.80 1980 ---- ---- ---- ---- 211.60 -9.20 220.80 1985 ---- ---- ---- ---- 208.60 -9.20 217.80 1990 ---- ---- ---- ---- 205.70 -9.10 214.80 1995 ---- ---- ---- ---- 202.90 -9.00 211.90 2000 ---- ---- ---- ---- 200.00 -9.00 209.00 2005 ---- ---- ---- ---- 197.30 -8.80 206.10 2010 ---- ---- ---- ---- 194.50 -8.80 203.30 2015 ---- ---- ---- ---- 191.80 -8.80 200.60 2020 ---- ---- ---- ---- 189.20 -8.60 197.80 2025 ---- ---- ---- ---- 186.50 -8.60 195.10 2030 ---- ---- ---- ---- 184.00 -8.50 192.50 2035 ---- ---- ---- ---- 181.40 -8.50 189.90 2040 ---- ---- ---- ---- 178.90 -8.40 187.30 2045 ---- ---- ---- ---- 176.40 -8.30 184.70 2050 ---- ---- ---- ---- 173.90 -8.30 182.20 2055 ---- ---- ---- ---- 171.50 -8.20 179.70 2060 ---- ---- ---- ---- 169.10 -8.20 177.30 2065 ---- ---- ---- ---- 166.80 -8.10 174.90 2070 ---- ---- ---- ---- 164.50 -8.00 172.50 2075 ---- ---- ---- ---- 162.20 -7.90 170.10 2080 ---- ---- ---- ---- 160.00 -7.80 167.80 2085 ---- ---- ---- ---- 157.80 -7.80 165.60 2090 ---- ---- ---- ---- 155.60 -7.70 163.30 2095 ---- ---- ---- ---- 153.50 -7.60 161.10 2100 ---- ---- ---- ---- 151.40 -7.60 159.00 2105 ---- ---- ---- ---- 149.30 -7.50 156.80 2110 ---- ---- ---- ---- 147.30 -7.40 154.70 2115 ---- ---- ---- ---- 145.30 -7.40 152.70 2120 ---- ---- ---- ---- 143.30 -7.40 150.70 2125 ---- ---- ---- ---- 141.40 -7.30 148.70 2130 ---- ---- ---- ---- 139.50 -7.20 146.70 2135 ---- ---- ---- ---- 137.70 -7.10 144.80 2140 ---- ---- ---- ---- 135.90 -7.10 143.00 2145 ---- ---- ---- ---- 134.10 -7.00 141.10 2150 ---- ---- ---- ---- 132.30 -7.00 139.30 2155 ---- ---- ---- ---- 130.60 -6.90 137.50 2160 ---- ---- ---- ---- 128.90 -6.90 135.80 2165 ---- ---- ---- ---- 127.30 -6.80 134.10 2170 ---- ---- ---- ---- 125.70 -6.70 132.40 2175 ---- ---- ---- ---- 124.10 -6.60 130.70 2180 ---- ---- ---- ---- 122.50 -6.60 129.10 2185 ---- ---- ---- ---- 121.00 -6.50 127.50 2190 ---- ---- ---- ---- 119.50 -6.50 126.00 2195 ---- ---- ---- ---- 118.00 -6.40 124.40 2200 ---- ---- ---- ---- 116.60 -6.30 122.90 2205 ---- ---- ---- ---- 115.20 -6.30 121.50 2210 ---- ---- ---- ---- 113.80 -6.20 120.00 2215 ---- ---- ---- ---- 112.40 -6.20 118.60 2220 ---- ---- ---- ---- 111.10 -6.10 117.20 2225 ---- ---- ---- ---- 109.70 -6.10 115.80 2230 ---- ---- ---- ---- 108.40 -6.10 114.50 2235 ---- ---- ---- ---- 107.20 -5.90 113.10 2240 ---- ---- ---- ---- 105.90 -5.90 111.80 2245 ---- ---- ---- ---- 104.70 -5.90 110.60 2250 ---- ---- ---- ---- 103.50 -5.80 109.30 2255 ---- ---- ---- ---- 102.30 -5.80 108.10 2260 ---- ---- ---- ---- 101.10 -5.80 106.90 2265 ---- ---- ---- ---- 100.00 -5.70 105.70 2270 ---- ---- ---- ---- 98.90 -5.60 104.50 2275 ---- ---- ---- ---- 97.80 -5.50 103.30 2280 ---- ---- ---- ---- 96.70 -5.50 102.20 2285 ---- ---- ---- ---- 95.60 -5.50 101.10 2290 ---- ---- ---- ---- 94.60 -5.40 100.00 2295 ---- ---- ---- ---- 93.50 -5.40 98.90 2300 ---- ---- ---- ---- 92.50 -5.30 97.80 2305 ---- ---- ---- ---- 91.50 -5.30 96.80 2310 ---- ---- ---- ---- 90.50 -5.30 95.80 2315 ---- ---- ---- ---- 89.60 -5.20 94.80 2320 ---- ---- ---- ---- 88.60 -5.20 93.80 2325 ---- ---- ---- ---- 87.70 -5.10 92.80 2330 ---- ---- ---- ---- 86.80 -5.00 91.80 2340 ---- ---- ---- ---- 85.00 -4.90 89.90 2350 ---- ---- ---- ---- 83.20 -4.90 88.10 2360 ---- ---- ---- ---- 81.50 -4.80 86.30 2370 ---- ---- ---- ---- 79.90 -4.70 84.60 2380 ---- ---- ---- ---- 78.30 -4.60 82.90 2390 ---- ---- ---- ---- 76.70 -4.60 81.30 2400 ---- ---- ---- ---- 75.20 -4.50 79.70 2410 ---- ---- ---- ---- 73.80 -4.40 78.20 2420 ---- ---- ---- ---- 72.30 -4.40 76.70 2425 ---- ---- ---- ---- 71.70 -4.30 76.00 2430 ---- ---- ---- ---- 71.00 -4.30 75.30 2450 ---- ---- ---- ---- 68.30 -4.20 72.50 2475 ---- ---- ---- ---- 65.30 -4.00 69.30 2500 ---- ---- ---- ---- 62.40 -3.80 66.20 2525 ---- ---- ---- ---- 59.70 -3.70 63.40 2550 ---- ---- ---- ---- 57.30 -3.50 60.80 2575 ---- ---- ---- ---- 55.00 -3.40 58.40 2600 ---- ---- ---- ---- 52.80 -3.30 56.10 2625 ---- ---- ---- ---- 50.80 -3.20 54.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1087.30 -13.50 1100.80 1050 ---- ---- ---- ---- 1062.30 -13.50 1075.80 1075 ---- ---- ---- ---- 1037.30 -13.50 1050.80 1100 ---- ---- ---- ---- 1012.30 -13.50 1025.80 1125 ---- ---- ---- ---- 987.30 -13.50 1000.80 1150 ---- ---- ---- ---- 962.30 -13.50 975.80 1175 ---- ---- ---- ---- 937.30 -13.50 950.80 1200 ---- ---- ---- ---- 912.30 -13.50 925.80 1220 ---- ---- ---- ---- 892.30 -13.50 905.80 1225 ---- ---- ---- ---- 887.30 -13.50 900.80 1230 ---- ---- ---- ---- 882.30 -13.50 895.80 1240 ---- ---- ---- ---- 872.30 -13.50 885.80 1250 ---- ---- ---- ---- 862.30 -13.50 875.80 1260 ---- ---- ---- ---- 852.30 -13.50 865.80 1270 ---- ---- ---- ---- 842.30 -13.50 855.80 1275 ---- ---- ---- ---- 837.30 -13.50 850.80 1280 ---- ---- ---- ---- 832.30 -13.50 845.80 1290 ---- ---- ---- ---- 822.30 -13.50 835.80 1300 ---- ---- ---- ---- 812.30 -13.50 825.80 1310 ---- ---- ---- ---- 802.30 -13.50 815.80 1315 ---- ---- ---- ---- 797.30 -13.50 810.80 1320 ---- ---- ---- ---- 792.30 -13.50 805.80 1325 ---- ---- ---- ---- 787.30 -13.50 800.80 1330 ---- ---- ---- ---- 782.30 -13.50 795.80 1335 ---- ---- ---- ---- 777.30 -13.50 790.80 1340 ---- ---- ---- ---- 772.30 -13.50 785.80 1345 ---- ---- ---- ---- 767.30 -13.50 780.80 1350 ---- ---- ---- ---- 762.30 -13.50 775.80 1355 ---- ---- ---- ---- 757.30 -13.50 770.80 1360 ---- ---- ---- ---- 752.30 -13.50 765.80 1365 ---- ---- ---- ---- 747.30 -13.50 760.80 1370 ---- ---- ---- ---- 742.30 -13.50 755.80 1375 ---- ---- ---- ---- 737.30 -13.50 750.80 1380 ---- ---- ---- ---- 732.30 -13.50 745.80 1385 ---- ---- ---- ---- 727.30 -13.50 740.80 1390 ---- ---- ---- ---- 722.30 -13.50 735.80 1395 ---- ---- ---- ---- 717.30 -13.50 730.80 1400 ---- ---- ---- ---- 712.30 -13.50 725.80 1405 ---- ---- ---- ---- 707.30 -13.50 720.80 1410 ---- ---- ---- ---- 702.30 -13.50 715.80 1415 ---- ---- ---- ---- 697.30 -13.50 710.80 1420 ---- ---- ---- ---- 692.30 -13.50 705.80 1425 ---- ---- ---- ---- 687.30 -13.50 700.80 1430 ---- ---- ---- ---- 682.30 -13.50 695.80 1435 ---- ---- ---- ---- 677.30 -13.50 690.80 1440 ---- ---- ---- ---- 672.30 -13.50 685.80 1445 ---- ---- ---- ---- 667.30 -13.50 680.80 1450 ---- ---- ---- ---- 662.30 -13.50 675.80 1455 ---- ---- ---- ---- 657.30 -13.50 670.80 1460 ---- ---- ---- ---- 652.30 -13.50 665.80 1465 ---- ---- ---- ---- 647.30 -13.50 660.80 1470 ---- ---- ---- ---- 642.30 -13.50 655.80 1475 ---- ---- ---- ---- 637.30 -13.50 650.80 1480 ---- ---- ---- ---- 632.30 -13.50 645.80 1485 ---- ---- ---- ---- 627.30 -13.50 640.80 1490 ---- ---- ---- ---- 622.30 -13.50 635.80 1495 ---- ---- ---- ---- 617.30 -13.50 630.80 1500 ---- ---- ---- ---- 612.30 -13.50 625.80 1505 ---- ---- ---- ---- 607.30 -13.50 620.80 1510 ---- ---- ---- ---- 602.30 -13.50 615.80 1515 ---- ---- ---- ---- 597.30 -13.50 610.80 1520 ---- ---- ---- ---- 592.30 -13.50 605.80 1525 ---- ---- ---- ---- 587.30 -13.50 600.80 1530 ---- ---- ---- ---- 582.30 -13.50 595.80 1535 ---- ---- ---- ---- 577.30 -13.50 590.80 1540 ---- ---- ---- ---- 572.40 -13.40 585.80 1545 ---- ---- ---- ---- 567.40 -13.40 580.80 1550 ---- ---- ---- ---- 562.50 -13.40 575.90 1555 ---- ---- ---- ---- 557.60 -13.30 570.90 1560 ---- ---- ---- ---- 552.70 -13.30 566.00 1565 ---- ---- ---- ---- 547.90 -13.20 561.10 1570 ---- ---- ---- ---- 543.00 -13.20 556.20 1575 ---- ---- ---- ---- 538.20 -13.20 551.40 1580 ---- ---- ---- ---- 533.40 -13.10 546.50 1585 ---- ---- ---- ---- 528.60 -13.10 541.70 1590 ---- ---- ---- ---- 523.80 -13.10 536.90 1595 ---- ---- ---- ---- 519.10 -13.00 532.10 1600 ---- ---- ---- ---- 514.40 -12.90 527.30 1605 ---- ---- ---- ---- 509.70 -12.90 522.60 1610 ---- ---- ---- ---- 505.00 -12.80 517.80 1615 ---- ---- ---- ---- 500.30 -12.80 513.10 1620 ---- ---- ---- ---- 495.70 -12.70 508.40 1625 ---- ---- ---- ---- 491.00 -12.80 503.80 1630 ---- ---- ---- ---- 486.40 -12.70 499.10 1635 ---- ---- ---- ---- 481.80 -12.70 494.50 1640 ---- ---- ---- ---- 477.20 -12.60 489.80 1645 ---- ---- ---- ---- 472.70 -12.50 485.20 1650 ---- ---- ---- ---- 468.10 -12.60 480.70 1655 ---- ---- ---- ---- 463.60 -12.50 476.10 1660 ---- ---- ---- ---- 459.10 -12.50 471.60 1665 ---- ---- ---- ---- 454.60 -12.40 467.00 1670 ---- ---- ---- ---- 450.20 -12.30 462.50 1675 ---- ---- ---- ---- 445.70 -12.30 458.00 1680 ---- ---- ---- ---- 441.30 -12.30 453.60 1685 ---- ---- ---- ---- 436.90 -12.20 449.10 1690 ---- ---- ---- ---- 432.50 -12.20 444.70 1695 ---- ---- ---- ---- 428.10 -12.20 440.30 1700 ---- ---- ---- ---- 423.80 -12.10 435.90 1705 ---- ---- ---- ---- 419.40 -12.10 431.50 1710 ---- ---- ---- ---- 415.10 -12.00 427.10 1715 ---- ---- ---- ---- 410.80 -12.00 422.80 1720 ---- ---- ---- ---- 406.50 -12.00 418.50 1725 ---- ---- ---- ---- 402.30 -11.90 414.20 1730 ---- ---- ---- ---- 398.00 -11.90 409.90 1735 ---- ---- ---- ---- 393.80 -11.80 405.60 1740 ---- ---- ---- ---- 389.60 -11.80 401.40 1745 ---- ---- ---- ---- 385.40 -11.70 397.10 1750 ---- ---- ---- ---- 381.30 -11.60 392.90 1755 ---- ---- ---- ---- 377.10 -11.60 388.70 1760 ---- ---- ---- ---- 373.00 -11.60 384.60 1765 ---- ---- ---- ---- 368.90 -11.50 380.40 1770 ---- ---- ---- ---- 364.80 -11.50 376.30 1775 ---- ---- ---- ---- 360.80 -11.40 372.20 1780 ---- ---- ---- ---- 356.70 -11.40 368.10 1785 ---- ---- ---- ---- 352.70 -11.30 364.00 1790 ---- ---- ---- ---- 348.70 -11.30 360.00 1795 ---- ---- ---- ---- 344.70 -11.20 355.90 1800 ---- ---- ---- ---- 340.70 -11.20 351.90 1805 ---- ---- ---- ---- 336.80 -11.10 347.90 1810 ---- ---- ---- ---- 332.90 -11.10 344.00 1815 ---- ---- ---- ---- 329.00 -11.00 340.00 1820 ---- ---- ---- ---- 325.10 -11.00 336.10 1825 ---- ---- ---- ---- 321.20 -11.00 332.20 1830 ---- ---- ---- ---- 317.40 -10.90 328.30 1835 ---- ---- ---- ---- 313.60 -10.80 324.40 1840 ---- ---- ---- ---- 309.80 -10.80 320.60 1845 ---- ---- ---- ---- 306.00 -10.70 316.70 1850 ---- ---- ---- ---- 302.30 -10.60 312.90 1855 ---- ---- ---- ---- 298.50 -10.60 309.10 1860 ---- ---- ---- ---- 294.80 -10.60 305.40 1865 ---- ---- ---- ---- 291.10 -10.50 301.60 1870 ---- ---- ---- ---- 287.50 -10.40 297.90 1875 ---- ---- ---- ---- 283.80 -10.40 294.20 1880 ---- ---- ---- ---- 280.20 -10.40 290.60 1885 ---- ---- ---- ---- 276.70 -10.20 286.90 1890 ---- ---- ---- ---- 273.10 -10.20 283.30 1895 ---- ---- ---- ---- 269.60 -10.20 279.80 1900 ---- ---- ---- ---- 266.10 -10.10 276.20 1905 ---- ---- ---- ---- 262.60 -10.10 272.70 1910 ---- ---- ---- ---- 259.20 -10.00 269.20 1915 ---- ---- ---- ---- 255.80 -9.90 265.70 1920 ---- ---- ---- ---- 252.40 -9.90 262.30 1925 ---- ---- ---- ---- 249.10 -9.80 258.90 1930 ---- ---- ---- ---- 245.80 -9.70 255.50 1935 ---- ---- ---- ---- 242.50 -9.70 252.20 1940 ---- ---- ---- ---- 239.30 -9.60 248.90 1945 ---- ---- ---- ---- 236.10 -9.50 245.60 1950 ---- ---- ---- ---- 232.90 -9.50 242.40 1955 ---- ---- ---- ---- 229.80 -9.40 239.20 1960 ---- ---- ---- ---- 226.70 -9.40 236.10 1965 ---- ---- ---- ---- 223.60 -9.40 233.00 1970 ---- ---- ---- ---- 220.60 -9.30 229.90 1975 ---- ---- ---- ---- 217.60 -9.20 226.80 1980 ---- ---- ---- ---- 214.70 -9.10 223.80 1985 ---- ---- ---- ---- 211.80 -9.10 220.90 1990 ---- ---- ---- ---- 208.90 -9.00 217.90 1995 ---- ---- ---- ---- 206.10 -8.90 215.00 2000 ---- ---- ---- ---- 203.30 -8.90 212.20 2005 ---- ---- ---- ---- 200.60 -8.80 209.40 2010 ---- ---- ---- ---- 197.80 -8.80 206.60 2015 ---- ---- ---- ---- 195.20 -8.70 203.90 2020 ---- ---- ---- ---- 192.50 -8.60 201.10 2025 ---- ---- ---- ---- 189.90 -8.60 198.50 2030 ---- ---- ---- ---- 187.30 -8.50 195.80 2035 ---- ---- ---- ---- 184.80 -8.40 193.20 2040 ---- ---- ---- ---- 182.30 -8.40 190.70 2045 ---- ---- ---- ---- 179.80 -8.30 188.10 2050 ---- ---- ---- ---- 177.40 -8.20 185.60 2055 ---- ---- ---- ---- 175.00 -8.20 183.20 2060 ---- ---- ---- ---- 172.60 -8.10 180.70 2065 ---- ---- ---- ---- 170.30 -8.00 178.30 2070 ---- ---- ---- ---- 168.00 -8.00 176.00 2075 ---- ---- ---- ---- 165.80 -7.90 173.70 2080 ---- ---- ---- ---- 163.50 -7.90 171.40 2085 ---- ---- ---- ---- 161.40 -7.70 169.10 2090 ---- ---- ---- ---- 159.20 -7.70 166.90 2095 ---- ---- ---- ---- 157.10 -7.60 164.70 2100 ---- ---- ---- ---- 155.00 -7.60 162.60 2105 ---- ---- ---- ---- 153.00 -7.50 160.50 2110 ---- ---- ---- ---- 151.00 -7.40 158.40 2115 ---- ---- ---- ---- 149.00 -7.40 156.40 2120 ---- ---- ---- ---- 147.00 -7.40 154.40 2125 ---- ---- ---- ---- 145.10 -7.30 152.40 300 2130 ---- ---- ---- ---- 143.30 -7.20 150.50 2135 ---- ---- ---- ---- 141.40 -7.20 148.60 2140 ---- ---- ---- ---- 139.60 -7.10 146.70 2145 ---- ---- ---- ---- 137.90 -7.00 144.90 2150 ---- ---- ---- ---- 136.10 -7.00 143.10 2155 ---- ---- ---- ---- 134.40 -6.90 141.30 2160 ---- ---- ---- ---- 132.70 -6.90 139.60 2165 ---- ---- ---- ---- 131.10 -6.80 137.90 2170 ---- ---- ---- ---- 129.50 -6.70 136.20 2175 ---- ---- ---- ---- 127.90 -6.70 134.60 2180 ---- ---- ---- ---- 126.40 -6.60 133.00 2185 ---- ---- ---- ---- 124.80 -6.60 131.40 2190 ---- ---- ---- ---- 123.40 -6.40 129.80 2195 ---- ---- ---- ---- 121.90 -6.40 128.30 2200 ---- ---- ---- ---- 120.40 -6.40 126.80 2205 ---- ---- ---- ---- 119.00 -6.40 125.40 2210 ---- ---- ---- ---- 117.60 -6.30 123.90 2215 ---- ---- ---- ---- 116.30 -6.20 122.50 2220 ---- ---- ---- ---- 114.90 -6.20 121.10 2225 ---- ---- ---- ---- 113.60 -6.10 119.70 2230 ---- ---- ---- ---- 112.30 -6.10 118.40 2235 ---- ---- ---- ---- 111.10 -6.00 117.10 2240 ---- ---- ---- ---- 109.80 -6.00 115.80 2245 ---- ---- ---- ---- 108.60 -5.90 114.50 2250 ---- ---- ---- ---- 107.40 -5.90 113.30 2255 ---- ---- ---- ---- 106.20 -5.80 112.00 2260 ---- ---- ---- ---- 105.10 -5.70 110.80 2265 ---- ---- ---- ---- 103.90 -5.70 109.60 2270 ---- ---- ---- ---- 102.80 -5.70 108.50 2275 ---- ---- ---- ---- 101.70 -5.60 107.30 2280 ---- ---- ---- ---- 100.60 -5.60 106.20 2285 ---- ---- ---- ---- 99.60 -5.50 105.10 2290 ---- ---- ---- ---- 98.50 -5.50 104.00 2295 ---- ---- ---- ---- 97.50 -5.40 102.90 2300 ---- ---- ---- ---- 96.50 -5.30 101.80 2305 ---- ---- ---- ---- 95.50 -5.30 100.80 2310 ---- ---- ---- ---- 94.50 -5.30 99.80 2315 ---- ---- ---- ---- 93.50 -5.30 98.80 2320 ---- ---- ---- ---- 92.60 -5.20 97.80 2325 ---- ---- ---- ---- 91.60 -5.20 96.80 2330 ---- ---- ---- ---- 90.70 -5.10 95.80 2335 ---- ---- ---- ---- 89.80 -5.10 94.90 2340 ---- ---- ---- ---- 88.90 -5.00 93.90 2345 ---- ---- ---- ---- 88.00 -5.00 93.00 2350 ---- ---- ---- ---- 87.20 -4.90 92.10 2355 ---- ---- ---- ---- 86.30 -4.90 91.20 2360 ---- ---- ---- ---- 85.50 -4.80 90.30 2365 ---- ---- ---- ---- 84.60 -4.90 89.50 2370 ---- ---- ---- ---- 83.80 -4.80 88.60 2375 ---- ---- ---- ---- 83.00 -4.70 87.70 2380 ---- ---- ---- ---- 82.20 -4.70 86.90 2385 ---- ---- ---- ---- 81.40 -4.70 86.10 2390 ---- ---- ---- ---- 80.60 -4.70 85.30 2395 ---- ---- ---- ---- 79.90 -4.60 84.50 2400 ---- ---- ---- ---- 79.10 -4.60 83.70 2405 ---- ---- ---- ---- 78.40 -4.50 82.90 2410 ---- ---- ---- ---- 77.70 -4.50 82.20 2415 ---- ---- ---- ---- 77.00 -4.40 81.40 2420 ---- ---- ---- ---- 76.20 -4.50 80.70 2425 ---- ---- ---- ---- 75.60 -4.30 79.90 2430 ---- ---- ---- ---- 74.90 -4.30 79.20 2435 ---- ---- ---- ---- 74.20 -4.30 78.50 2440 ---- ---- ---- ---- 73.50 -4.30 77.80 2450 ---- ---- ---- ---- 72.20 -4.20 76.40 2460 ---- ---- ---- ---- 70.90 -4.20 75.10 2470 ---- ---- ---- ---- 69.70 -4.10 73.80 2475 ---- ---- ---- ---- 69.10 -4.10 73.20 2480 ---- ---- ---- ---- 68.50 -4.10 72.60 2490 ---- ---- ---- ---- 67.40 -3.90 71.30 2500 ---- ---- ---- ---- 66.20 -3.90 70.10 1000 2510 ---- ---- ---- ---- 65.10 -3.90 69.00 2520 ---- ---- ---- ---- 64.10 -3.80 67.90 2525 ---- ---- ---- ---- 63.50 -3.80 67.30 2530 ---- ---- ---- ---- 63.00 -3.80 66.80 2550 ---- ---- ---- ---- 61.00 -3.70 64.70 2575 ---- ---- ---- ---- 58.70 -3.50 62.20 2600 ---- ---- ---- ---- 56.50 -3.40 59.90 2625 ---- ---- ---- ---- 54.50 -3.30 57.80 2650 ---- ---- ---- ---- 52.60 -3.20 55.80 2675 ---- ---- ---- ---- 50.80 -3.10 53.90 2700 ---- ---- ---- ---- 49.10 -3.00 52.10 700 2725 ---- ---- ---- ---- 47.60 -2.90 50.50 2750 ---- ---- ---- ---- 46.10 -2.80 48.90 2775 ---- ---- ---- ---- 44.70 -2.80 47.50 2800 ---- ---- ---- ---- 43.50 -2.60 46.10 2825 ---- ---- ---- ---- 42.30 -2.60 44.90 2850 ---- ---- ---- ---- 41.10 -2.60 43.70 2875 ---- ---- ---- ---- 40.10 -2.40 42.50 2900 ---- ---- ---- ---- 39.10 -2.40 41.50 2925 ---- ---- ---- ---- 38.20 -2.30 40.50 2950 ---- ---- ---- ---- 37.30 -2.30 39.60 2975 ---- ---- ---- ---- 36.50 -2.20 38.70 3000 ---- ---- ---- ---- 35.70 -2.20 37.90 3100 ---- ---- ---- ---- 33.00 -2.10 35.10 3200 ---- ---- ---- ---- 31.00 -1.80 32.80 3300 ---- ---- ---- ---- 29.30 -1.80 31.10 3400 ---- ---- ---- ---- 28.10 -1.70 29.80 3500 ---- ---- ---- ---- 27.10 -1.60 28.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1069.60 -13.50 1083.10 1100 ---- ---- ---- ---- 1044.60 -13.50 1058.10 1125 ---- ---- ---- ---- 1019.60 -13.50 1033.10 1150 ---- ---- ---- ---- 994.60 -13.50 1008.10 1175 ---- ---- ---- ---- 969.60 -13.50 983.10 1200 ---- ---- ---- ---- 944.60 -13.50 958.10 1225 ---- ---- ---- ---- 919.60 -13.50 933.10 1250 ---- ---- ---- ---- 894.60 -13.50 908.10 1270 ---- ---- ---- ---- 874.60 -13.50 888.10 1275 ---- ---- ---- ---- 869.60 -13.50 883.10 1280 ---- ---- ---- ---- 864.60 -13.50 878.10 1290 ---- ---- ---- ---- 854.60 -13.50 868.10 1300 ---- ---- ---- ---- 844.60 -13.50 858.10 1310 ---- ---- ---- ---- 834.60 -13.50 848.10 1320 ---- ---- ---- ---- 824.60 -13.50 838.10 1325 ---- ---- ---- ---- 819.60 -13.50 833.10 1330 ---- ---- ---- ---- 814.60 -13.50 828.10 1340 ---- ---- ---- ---- 804.60 -13.50 818.10 1350 ---- ---- ---- ---- 794.60 -13.50 808.10 1360 ---- ---- ---- ---- 784.60 -13.50 798.10 1370 ---- ---- ---- ---- 774.60 -13.50 788.10 1375 ---- ---- ---- ---- 769.60 -13.50 783.10 1380 ---- ---- ---- ---- 764.60 -13.50 778.10 1385 ---- ---- ---- ---- 759.60 -13.50 773.10 1390 ---- ---- ---- ---- 754.60 -13.50 768.10 1395 ---- ---- ---- ---- 749.60 -13.50 763.10 1400 ---- ---- ---- ---- 744.60 -13.50 758.10 1405 ---- ---- ---- ---- 739.60 -13.50 753.10 1410 ---- ---- ---- ---- 734.60 -13.50 748.10 1415 ---- ---- ---- ---- 729.60 -13.50 743.10 1420 ---- ---- ---- ---- 724.60 -13.50 738.10 1425 ---- ---- ---- ---- 719.60 -13.50 733.10 1430 ---- ---- ---- ---- 714.60 -13.50 728.10 1435 ---- ---- ---- ---- 709.60 -13.50 723.10 1440 ---- ---- ---- ---- 704.60 -13.50 718.10 1445 ---- ---- ---- ---- 699.60 -13.50 713.10 1450 ---- ---- ---- ---- 694.60 -13.50 708.10 1455 ---- ---- ---- ---- 689.60 -13.50 703.10 1460 ---- ---- ---- ---- 684.60 -13.50 698.10 1465 ---- ---- ---- ---- 679.60 -13.50 693.10 1470 ---- ---- ---- ---- 674.60 -13.50 688.10 1475 ---- ---- ---- ---- 669.60 -13.50 683.10 1480 ---- ---- ---- ---- 664.60 -13.50 678.10 1485 ---- ---- ---- ---- 659.60 -13.50 673.10 1490 ---- ---- ---- ---- 654.60 -13.50 668.10 1495 ---- ---- ---- ---- 649.60 -13.50 663.10 1500 ---- ---- ---- ---- 644.60 -13.50 658.10 1505 ---- ---- ---- ---- 639.60 -13.50 653.10 1510 ---- ---- ---- ---- 634.60 -13.50 648.10 1515 ---- ---- ---- ---- 629.60 -13.50 643.10 1520 ---- ---- ---- ---- 624.60 -13.50 638.10 1525 ---- ---- ---- ---- 619.60 -13.50 633.10 1530 ---- ---- ---- ---- 614.70 -13.40 628.10 1535 ---- ---- ---- ---- 609.80 -13.30 623.10 1540 ---- ---- ---- ---- 604.90 -13.30 618.20 1545 ---- ---- ---- ---- 600.00 -13.30 613.30 1550 ---- ---- ---- ---- 595.10 -13.30 608.40 1555 ---- ---- ---- ---- 590.30 -13.20 603.50 1560 ---- ---- ---- ---- 585.50 -13.10 598.60 1565 ---- ---- ---- ---- 580.70 -13.10 593.80 1570 ---- ---- ---- ---- 575.90 -13.10 589.00 1575 ---- ---- ---- ---- 571.20 -13.00 584.20 1580 ---- ---- ---- ---- 566.40 -13.00 579.40 1585 ---- ---- ---- ---- 561.70 -13.00 574.70 1590 ---- ---- ---- ---- 557.10 -12.90 570.00 1595 ---- ---- ---- ---- 552.40 -12.80 565.20 1600 ---- ---- ---- ---- 547.80 -12.80 560.60 1605 ---- ---- ---- ---- 543.10 -12.80 555.90 1610 ---- ---- ---- ---- 538.50 -12.80 551.30 1615 ---- ---- ---- ---- 534.00 -12.60 546.60 1620 ---- ---- ---- ---- 529.40 -12.60 542.00 1625 ---- ---- ---- ---- 524.90 -12.60 537.50 1630 ---- ---- ---- ---- 520.30 -12.60 532.90 1635 ---- ---- ---- ---- 515.80 -12.60 528.40 1640 ---- ---- ---- ---- 511.40 -12.40 523.80 1645 ---- ---- ---- ---- 506.90 -12.40 519.30 1650 ---- ---- ---- ---- 502.50 -12.40 514.90 1655 ---- ---- ---- ---- 498.10 -12.30 510.40 1660 ---- ---- ---- ---- 493.70 -12.20 505.90 1665 ---- ---- ---- ---- 489.30 -12.20 501.50 1670 ---- ---- ---- ---- 484.90 -12.20 497.10 1675 ---- ---- ---- ---- 480.60 -12.10 492.70 1680 ---- ---- ---- ---- 476.20 -12.20 488.40 1685 ---- ---- ---- ---- 471.90 -12.10 484.00 1690 ---- ---- ---- ---- 467.70 -12.00 479.70 1695 ---- ---- ---- ---- 463.40 -12.00 475.40 1700 ---- ---- ---- ---- 459.20 -11.90 471.10 1705 ---- ---- ---- ---- 454.90 -11.90 466.80 1710 ---- ---- ---- ---- 450.70 -11.90 462.60 1715 ---- ---- ---- ---- 446.50 -11.80 458.30 1720 ---- ---- ---- ---- 442.40 -11.70 454.10 1725 ---- ---- ---- ---- 438.20 -11.70 449.90 1730 ---- ---- ---- ---- 434.10 -11.70 445.80 1735 ---- ---- ---- ---- 429.90 -11.70 441.60 1740 ---- ---- ---- ---- 425.90 -11.60 437.50 1745 ---- ---- ---- ---- 421.80 -11.50 433.30 1750 ---- ---- ---- ---- 417.70 -11.50 429.20 1755 ---- ---- ---- ---- 413.70 -11.40 425.10 1760 ---- ---- ---- ---- 409.60 -11.50 421.10 1765 ---- ---- ---- ---- 405.60 -11.40 417.00 1770 ---- ---- ---- ---- 401.60 -11.40 413.00 1775 ---- ---- ---- ---- 397.70 -11.30 409.00 1780 ---- ---- ---- ---- 393.70 -11.30 405.00 1785 ---- ---- ---- ---- 389.80 -11.20 401.00 1790 ---- ---- ---- ---- 385.80 -11.20 397.00 1795 ---- ---- ---- ---- 381.90 -11.20 393.10 1800 ---- ---- ---- ---- 378.10 -11.00 389.10 1805 ---- ---- ---- ---- 374.20 -11.00 385.20 1810 ---- ---- ---- ---- 370.30 -11.00 381.30 1815 ---- ---- ---- ---- 366.50 -10.90 377.40 1820 ---- ---- ---- ---- 362.70 -10.90 373.60 1825 ---- ---- ---- ---- 358.90 -10.80 369.70 1830 ---- ---- ---- ---- 355.10 -10.80 365.90 1835 ---- ---- ---- ---- 351.30 -10.80 362.10 1840 ---- ---- ---- ---- 347.60 -10.70 358.30 1845 ---- ---- ---- ---- 343.90 -10.60 354.50 1850 ---- ---- ---- ---- 340.10 -10.60 350.70 1855 ---- ---- ---- ---- 336.50 -10.50 347.00 1860 ---- ---- ---- ---- 332.80 -10.50 343.30 1865 ---- ---- ---- ---- 329.10 -10.50 339.60 1870 ---- ---- ---- ---- 325.50 -10.40 335.90 1875 ---- ---- ---- ---- 321.80 -10.40 332.20 1880 ---- ---- ---- ---- 318.20 -10.30 328.50 1885 ---- ---- ---- ---- 314.60 -10.30 324.90 1890 ---- ---- ---- ---- 311.10 -10.20 321.30 1895 ---- ---- ---- ---- 307.50 -10.20 317.70 1900 ---- ---- ---- ---- 304.00 -10.10 314.10 1905 ---- ---- ---- ---- 300.50 -10.00 310.50 1910 ---- ---- ---- ---- 297.00 -10.00 307.00 1915 ---- ---- ---- ---- 293.60 -9.90 303.50 1920 ---- ---- ---- ---- 290.20 -9.90 300.10 1925 ---- ---- ---- ---- 286.80 -9.80 296.60 1930 ---- ---- ---- ---- 283.40 -9.80 293.20 1935 ---- ---- ---- ---- 280.10 -9.70 289.80 1940 ---- ---- ---- ---- 276.80 -9.70 286.50 1945 ---- ---- ---- ---- 273.50 -9.60 283.10 1950 ---- ---- ---- ---- 270.30 -9.60 279.90 1955 ---- ---- ---- ---- 267.10 -9.50 276.60 1960 ---- ---- ---- ---- 263.90 -9.50 273.40 1965 ---- ---- ---- ---- 260.80 -9.40 270.20 1970 ---- ---- ---- ---- 257.70 -9.40 267.10 1975 ---- ---- ---- ---- 254.70 -9.30 264.00 1980 ---- ---- ---- ---- 251.70 -9.20 260.90 1985 ---- ---- ---- ---- 248.70 -9.20 257.90 1990 ---- ---- ---- ---- 245.80 -9.10 254.90 1995 ---- ---- ---- ---- 242.80 -9.10 251.90 2000 ---- ---- ---- ---- 240.00 -9.00 249.00 2005 ---- ---- ---- ---- 237.10 -9.00 246.10 2010 ---- ---- ---- ---- 234.30 -8.90 243.20 2015 ---- ---- ---- ---- 231.60 -8.80 240.40 2020 ---- ---- ---- ---- 228.80 -8.80 237.60 2025 ---- ---- ---- ---- 226.10 -8.70 234.80 2030 ---- ---- ---- ---- 223.40 -8.70 232.10 2035 ---- ---- ---- ---- 220.80 -8.60 229.40 2040 ---- ---- ---- ---- 218.20 -8.50 226.70 2045 ---- ---- ---- ---- 215.60 -8.50 224.10 2050 ---- ---- ---- ---- 213.00 -8.50 221.50 2055 ---- ---- ---- ---- 210.50 -8.40 218.90 2060 ---- ---- ---- ---- 208.10 -8.30 216.40 2065 ---- ---- ---- ---- 205.60 -8.30 213.90 2070 ---- ---- ---- ---- 203.20 -8.20 211.40 2075 ---- ---- ---- ---- 200.80 -8.20 209.00 2080 ---- ---- ---- ---- 198.50 -8.10 206.60 2085 ---- ---- ---- ---- 196.20 -8.00 204.20 2090 ---- ---- ---- ---- 193.90 -8.00 201.90 2095 ---- ---- ---- ---- 191.70 -7.90 199.60 2100 ---- ---- ---- ---- 189.50 -7.90 197.40 2105 ---- ---- ---- ---- 187.30 -7.80 195.10 2110 ---- ---- ---- ---- 185.20 -7.80 193.00 2115 ---- ---- ---- ---- 183.10 -7.70 190.80 2120 ---- ---- ---- ---- 181.00 -7.70 188.70 2125 ---- ---- ---- ---- 179.00 -7.60 186.60 2130 ---- ---- ---- ---- 177.00 -7.60 184.60 2135 ---- ---- ---- ---- 175.10 -7.40 182.50 2140 ---- ---- ---- ---- 173.10 -7.50 180.60 2145 ---- ---- ---- ---- 171.20 -7.40 178.60 2150 ---- ---- ---- ---- 169.40 -7.30 176.70 2155 ---- ---- ---- ---- 167.50 -7.30 174.80 2160 ---- ---- ---- ---- 165.70 -7.20 172.90 2165 ---- ---- ---- ---- 164.00 -7.10 171.10 2170 ---- ---- ---- ---- 162.20 -7.10 169.30 2175 ---- ---- ---- ---- 160.50 -7.10 167.60 2180 ---- ---- ---- ---- 158.90 -6.90 165.80 2185 ---- ---- ---- ---- 157.20 -7.00 164.20 2190 ---- ---- ---- ---- 155.60 -6.90 162.50 2195 ---- ---- ---- ---- 154.00 -6.80 160.80 2200 ---- ---- ---- ---- 152.40 -6.80 159.20 2205 ---- ---- ---- ---- 150.90 -6.80 157.70 2210 ---- ---- ---- ---- 149.40 -6.70 156.10 2215 ---- ---- ---- ---- 147.90 -6.70 154.60 2220 ---- ---- ---- ---- 146.50 -6.60 153.10 2225 ---- ---- ---- ---- 145.10 -6.50 151.60 2230 ---- ---- ---- ---- 143.70 -6.40 150.10 2235 ---- ---- ---- ---- 142.30 -6.40 148.70 2240 ---- ---- ---- ---- 140.90 -6.40 147.30 2245 ---- ---- ---- ---- 139.60 -6.40 146.00 2250 ---- ---- ---- ---- 138.30 -6.30 144.60 2255 ---- ---- ---- ---- 137.00 -6.30 143.30 2260 ---- ---- ---- ---- 135.80 -6.20 142.00 2265 ---- ---- ---- ---- 134.50 -6.20 140.70 2270 ---- ---- ---- ---- 133.30 -6.10 139.40 2275 ---- ---- ---- ---- 132.10 -6.10 138.20 2280 ---- ---- ---- ---- 130.90 -6.10 137.00 2285 ---- ---- ---- ---- 129.80 -6.00 135.80 2290 ---- ---- ---- ---- 128.60 -6.00 134.60 2295 ---- ---- ---- ---- 127.50 -5.90 133.40 2300 ---- ---- ---- ---- 126.40 -5.90 132.30 2305 ---- ---- ---- ---- 125.30 -5.90 131.20 2310 ---- ---- ---- ---- 124.30 -5.80 130.10 2315 ---- ---- ---- ---- 123.20 -5.80 129.00 2320 ---- ---- ---- ---- 122.20 -5.70 127.90 2325 ---- ---- ---- ---- 121.20 -5.60 126.80 2330 ---- ---- ---- ---- 120.20 -5.60 125.80 2335 ---- ---- ---- ---- 119.20 -5.60 124.80 2340 ---- ---- ---- ---- 118.20 -5.60 123.80 2345 ---- ---- ---- ---- 117.30 -5.50 122.80 2350 ---- ---- ---- ---- 116.30 -5.50 121.80 2355 ---- ---- ---- ---- 115.40 -5.40 120.80 2360 ---- ---- ---- ---- 114.50 -5.40 119.90 2365 ---- ---- ---- ---- 113.60 -5.30 118.90 2370 ---- ---- ---- ---- 112.70 -5.30 118.00 2375 ---- ---- ---- ---- 111.80 -5.30 117.10 2380 ---- ---- ---- ---- 110.90 -5.30 116.20 2385 ---- ---- ---- ---- 110.10 -5.20 115.30 2390 ---- ---- ---- ---- 109.20 -5.20 114.40 2395 ---- ---- ---- ---- 108.40 -5.10 113.50 2400 ---- ---- ---- ---- 107.60 -5.10 112.70 2405 ---- ---- ---- ---- 106.70 -5.10 111.80 2410 ---- ---- ---- ---- 105.90 -5.10 111.00 2415 ---- ---- ---- ---- 105.20 -5.00 110.20 2420 ---- ---- ---- ---- 104.40 -5.00 109.40 2425 ---- ---- ---- ---- 103.60 -5.00 108.60 2430 ---- ---- ---- ---- 102.80 -5.00 107.80 2435 ---- ---- ---- ---- 102.10 -4.90 107.00 2440 ---- ---- ---- ---- 101.40 -4.80 106.20 2445 ---- ---- ---- ---- 100.60 -4.90 105.50 2450 ---- ---- ---- ---- 99.90 -4.80 104.70 2455 ---- ---- ---- ---- 99.20 -4.80 104.00 2460 ---- ---- ---- ---- 98.50 -4.70 103.20 2470 ---- ---- ---- ---- 97.10 -4.70 101.80 2475 ---- ---- ---- ---- 96.40 -4.70 101.10 2480 ---- ---- ---- ---- 95.80 -4.60 100.40 2490 ---- ---- ---- ---- 94.50 -4.50 99.00 2500 ---- ---- ---- ---- 93.20 -4.50 97.70 2510 ---- ---- ---- ---- 92.00 -4.40 96.40 2520 ---- ---- ---- ---- 90.80 -4.40 95.20 2525 ---- ---- ---- ---- 90.20 -4.30 94.50 2530 ---- ---- ---- ---- 89.60 -4.30 93.90 2540 ---- ---- ---- ---- 88.40 -4.30 92.70 2550 ---- ---- ---- ---- 87.30 -4.30 91.60 2560 ---- ---- ---- ---- 86.20 -4.20 90.40 2575 ---- ---- ---- ---- 84.60 -4.20 88.80 2600 ---- ---- ---- ---- 82.10 -4.10 86.20 2625 ---- ---- ---- ---- 79.80 -3.90 83.70 2650 ---- ---- ---- ---- 77.60 -3.80 81.40 2675 ---- ---- ---- ---- 75.50 -3.70 79.20 2700 ---- ---- ---- ---- 73.60 -3.60 77.20 2725 ---- ---- ---- ---- 71.80 -3.50 75.30 2750 ---- ---- ---- ---- 70.00 -3.50 73.50 3000 ---- ---- ---- ---- 57.60 -2.80 60.40 5000 3500 ---- ---- ---- ---- 47.50 -2.20 49.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 837.40 -13.50 850.90 1350 ---- ---- ---- ---- 812.40 -13.50 825.90 1375 ---- ---- ---- ---- 787.40 -13.50 800.90 1400 ---- ---- ---- ---- 762.40 -13.50 775.90 1425 ---- ---- ---- ---- 737.40 -13.50 750.90 1450 ---- ---- ---- ---- 712.40 -13.50 725.90 1475 ---- ---- ---- ---- 687.40 -13.50 700.90 1500 ---- ---- ---- ---- 662.80 -13.30 676.10 1520 ---- ---- ---- ---- 643.50 -13.10 656.60 1525 ---- ---- ---- ---- 638.70 -13.10 651.80 1530 ---- ---- ---- ---- 633.90 -13.10 647.00 1540 ---- ---- ---- ---- 624.50 -12.90 637.40 1550 ---- ---- ---- ---- 615.10 -12.90 628.00 1560 ---- ---- ---- ---- 605.70 -12.80 618.50 1570 ---- ---- ---- ---- 596.50 -12.70 609.20 1575 ---- ---- ---- ---- 591.90 -12.70 604.60 1580 ---- ---- ---- ---- 587.30 -12.60 599.90 1590 ---- ---- ---- ---- 578.20 -12.50 590.70 1600 ---- ---- ---- ---- 569.10 -12.50 581.60 1610 ---- ---- ---- ---- 560.10 -12.50 572.60 1615 ---- ---- ---- ---- 555.70 -12.40 568.10 1620 ---- ---- ---- ---- 551.20 -12.40 563.60 1625 ---- ---- ---- ---- 546.80 -12.30 559.10 1630 ---- ---- ---- ---- 542.40 -12.30 554.70 1635 ---- ---- ---- ---- 538.00 -12.20 550.20 1640 ---- ---- ---- ---- 533.60 -12.20 545.80 1645 ---- ---- ---- ---- 529.30 -12.10 541.40 1650 ---- ---- ---- ---- 524.90 -12.10 537.00 1655 ---- ---- ---- ---- 520.60 -12.10 532.70 1660 ---- ---- ---- ---- 516.30 -12.00 528.30 1665 ---- ---- ---- ---- 512.00 -12.00 524.00 1670 ---- ---- ---- ---- 507.70 -12.00 519.70 1675 ---- ---- ---- ---- 503.50 -11.90 515.40 1680 ---- ---- ---- ---- 499.20 -11.90 511.10 1685 ---- ---- ---- ---- 495.00 -11.90 506.90 1690 ---- ---- ---- ---- 490.80 -11.80 502.60 1695 ---- ---- ---- ---- 486.60 -11.80 498.40 1700 ---- ---- ---- ---- 482.40 -11.80 494.20 1705 ---- ---- ---- ---- 478.30 -11.70 490.00 1710 ---- ---- ---- ---- 474.10 -11.70 485.80 1715 ---- ---- ---- ---- 470.00 -11.60 481.60 1720 ---- ---- ---- ---- 465.90 -11.60 477.50 1725 ---- ---- ---- ---- 461.80 -11.60 473.40 1730 ---- ---- ---- ---- 457.80 -11.50 469.30 1735 ---- ---- ---- ---- 453.70 -11.50 465.20 1740 ---- ---- ---- ---- 449.70 -11.40 461.10 1745 ---- ---- ---- ---- 445.70 -11.30 457.00 1750 ---- ---- ---- ---- 441.60 -11.40 453.00 1755 ---- ---- ---- ---- 437.70 -11.20 448.90 1760 ---- ---- ---- ---- 433.70 -11.20 444.90 1765 ---- ---- ---- ---- 429.70 -11.20 440.90 1770 ---- ---- ---- ---- 425.80 -11.20 437.00 1775 ---- ---- ---- ---- 421.90 -11.10 433.00 1780 ---- ---- ---- ---- 418.00 -11.10 429.10 1785 ---- ---- ---- ---- 414.10 -11.00 425.10 1790 ---- ---- ---- ---- 410.20 -11.00 421.20 1795 ---- ---- ---- ---- 406.40 -10.90 417.30 1800 ---- ---- ---- ---- 402.60 -10.90 413.50 1805 ---- ---- ---- ---- 398.70 -10.90 409.60 1810 ---- ---- ---- ---- 394.90 -10.90 405.80 1815 ---- ---- ---- ---- 391.20 -10.70 401.90 1820 ---- ---- ---- ---- 387.40 -10.70 398.10 1825 ---- ---- ---- ---- 383.70 -10.60 394.30 1830 ---- ---- ---- ---- 379.90 -10.70 390.60 1835 ---- ---- ---- ---- 376.20 -10.60 386.80 1840 ---- ---- ---- ---- 372.50 -10.60 383.10 1845 ---- ---- ---- ---- 368.80 -10.50 379.30 1850 ---- ---- ---- ---- 365.20 -10.40 375.60 1855 ---- ---- ---- ---- 361.50 -10.50 372.00 1860 ---- ---- ---- ---- 357.90 -10.40 368.30 1865 ---- ---- ---- ---- 354.30 -10.30 364.60 1870 ---- ---- ---- ---- 350.70 -10.30 361.00 1875 ---- ---- ---- ---- 347.10 -10.30 357.40 1880 ---- ---- ---- ---- 343.60 -10.20 353.80 1885 ---- ---- ---- ---- 340.00 -10.20 350.20 1890 ---- ---- ---- ---- 336.50 -10.10 346.60 1895 ---- ---- ---- ---- 333.00 -10.10 343.10 1900 ---- ---- ---- ---- 329.60 -10.00 339.60 1905 ---- ---- ---- ---- 326.10 -10.00 336.10 1910 ---- ---- ---- ---- 322.70 -9.90 332.60 1915 ---- ---- ---- ---- 319.30 -9.80 329.10 1920 ---- ---- ---- ---- 315.90 -9.80 325.70 1925 ---- ---- ---- ---- 312.50 -9.80 322.30 1930 ---- ---- ---- ---- 309.20 -9.70 318.90 1935 ---- ---- ---- ---- 305.80 -9.70 315.50 1940 ---- ---- ---- ---- 302.60 -9.60 312.20 1945 ---- ---- ---- ---- 299.30 -9.60 308.90 1950 ---- ---- ---- ---- 296.10 -9.50 305.60 1955 ---- ---- ---- ---- 292.90 -9.50 302.40 1960 ---- ---- ---- ---- 289.70 -9.40 299.10 1965 ---- ---- ---- ---- 286.60 -9.30 295.90 1970 ---- ---- ---- ---- 283.50 -9.30 292.80 1975 ---- ---- ---- ---- 280.40 -9.30 289.70 1980 ---- ---- ---- ---- 277.30 -9.30 286.60 1985 ---- ---- ---- ---- 274.30 -9.20 283.50 1990 ---- ---- ---- ---- 271.40 -9.10 280.50 1995 ---- ---- ---- ---- 268.40 -9.10 277.50 2000 ---- ---- ---- ---- 265.50 -9.10 274.60 2005 ---- ---- ---- ---- 262.70 -8.90 271.60 2010 ---- ---- ---- ---- 259.80 -8.90 268.70 2015 ---- ---- ---- ---- 257.00 -8.90 265.90 2020 ---- ---- ---- ---- 254.30 -8.80 263.10 2025 ---- ---- ---- ---- 251.50 -8.80 260.30 2030 ---- ---- ---- ---- 248.90 -8.70 257.60 2035 ---- ---- ---- ---- 246.20 -8.70 254.90 2040 ---- ---- ---- ---- 243.60 -8.60 252.20 2045 ---- ---- ---- ---- 241.00 -8.50 249.50 2050 ---- ---- ---- ---- 238.40 -8.50 246.90 2055 ---- ---- ---- ---- 235.90 -8.50 244.40 2060 ---- ---- ---- ---- 233.40 -8.40 241.80 2065 ---- ---- ---- ---- 231.00 -8.30 239.30 2070 ---- ---- ---- ---- 228.60 -8.30 236.90 2075 ---- ---- ---- ---- 226.20 -8.20 234.40 2080 ---- ---- ---- ---- 223.80 -8.20 232.00 2085 ---- ---- ---- ---- 221.50 -8.10 229.60 2090 ---- ---- ---- ---- 219.20 -8.10 227.30 2095 ---- ---- ---- ---- 216.90 -8.10 225.00 2100 ---- ---- ---- ---- 214.70 -8.00 222.70 2105 ---- ---- ---- ---- 212.50 -7.90 220.40 2110 ---- ---- ---- ---- 210.30 -7.90 218.20 2115 ---- ---- ---- ---- 208.20 -7.80 216.00 2120 ---- ---- ---- ---- 206.10 -7.80 213.90 2125 ---- ---- ---- ---- 204.00 -7.80 211.80 2130 ---- ---- ---- ---- 202.00 -7.70 209.70 2135 ---- ---- ---- ---- 200.00 -7.60 207.60 2140 ---- ---- ---- ---- 198.00 -7.60 205.60 2145 ---- ---- ---- ---- 196.10 -7.50 203.60 2150 ---- ---- ---- ---- 194.20 -7.40 201.60 2155 ---- ---- ---- ---- 192.30 -7.40 199.70 2160 ---- ---- ---- ---- 190.50 -7.30 197.80 2165 ---- ---- ---- ---- 188.60 -7.40 196.00 2170 ---- ---- ---- ---- 186.90 -7.20 194.10 2175 ---- ---- ---- ---- 185.10 -7.30 192.40 2180 ---- ---- ---- ---- 183.40 -7.20 190.60 2185 ---- ---- ---- ---- 181.70 -7.20 188.90 2190 ---- ---- ---- ---- 180.10 -7.10 187.20 2195 ---- ---- ---- ---- 178.50 -7.00 185.50 2200 ---- ---- ---- ---- 176.90 -7.00 183.90 2205 ---- ---- ---- ---- 175.30 -6.90 182.20 2210 ---- ---- ---- ---- 173.80 -6.90 180.70 2215 ---- ---- ---- ---- 172.30 -6.80 179.10 2220 ---- ---- ---- ---- 170.80 -6.80 177.60 2225 ---- ---- ---- ---- 169.30 -6.80 176.10 2230 ---- ---- ---- ---- 167.90 -6.70 174.60 2235 ---- ---- ---- ---- 166.50 -6.70 173.20 2240 ---- ---- ---- ---- 165.10 -6.70 171.80 2245 ---- ---- ---- ---- 163.80 -6.60 170.40 2250 ---- ---- ---- ---- 162.40 -6.60 169.00 2255 ---- ---- ---- ---- 161.10 -6.50 167.60 2260 ---- ---- ---- ---- 159.80 -6.50 166.30 2265 ---- ---- ---- ---- 158.60 -6.40 165.00 2270 ---- ---- ---- ---- 157.30 -6.40 163.70 2275 ---- ---- ---- ---- 156.10 -6.40 162.50 2280 ---- ---- ---- ---- 154.90 -6.30 161.20 2285 ---- ---- ---- ---- 153.70 -6.30 160.00 2290 ---- ---- ---- ---- 152.60 -6.20 158.80 2295 ---- ---- ---- ---- 151.40 -6.20 157.60 2300 ---- ---- ---- ---- 150.30 -6.20 156.50 2305 ---- ---- ---- ---- 149.20 -6.10 155.30 2310 ---- ---- ---- ---- 148.10 -6.10 154.20 2315 ---- ---- ---- ---- 147.00 -6.10 153.10 2320 ---- ---- ---- ---- 146.00 -6.00 152.00 2325 ---- ---- ---- ---- 144.90 -6.00 150.90 2330 ---- ---- ---- ---- 143.90 -5.90 149.80 2335 ---- ---- ---- ---- 142.90 -5.90 148.80 2340 ---- ---- ---- ---- 141.90 -5.90 147.80 2345 ---- ---- ---- ---- 140.90 -5.90 146.80 2350 ---- ---- ---- ---- 140.00 -5.80 145.80 2355 ---- ---- ---- ---- 139.00 -5.80 144.80 2360 ---- ---- ---- ---- 138.10 -5.70 143.80 2365 ---- ---- ---- ---- 137.20 -5.60 142.80 2370 ---- ---- ---- ---- 136.20 -5.70 141.90 2375 ---- ---- ---- ---- 135.30 -5.70 141.00 2380 ---- ---- ---- ---- 134.40 -5.60 140.00 2385 ---- ---- ---- ---- 133.60 -5.50 139.10 2390 ---- ---- ---- ---- 132.70 -5.50 138.20 2395 ---- ---- ---- ---- 131.80 -5.50 137.30 2400 ---- ---- ---- ---- 131.00 -5.50 136.50 2405 ---- ---- ---- ---- 130.20 -5.40 135.60 2410 ---- ---- ---- ---- 129.30 -5.40 134.70 2415 ---- ---- ---- ---- 128.50 -5.40 133.90 2420 ---- ---- ---- ---- 127.70 -5.40 133.10 2425 ---- ---- ---- ---- 126.90 -5.30 132.20 2430 ---- ---- ---- ---- 126.20 -5.20 131.40 2435 ---- ---- ---- ---- 125.40 -5.20 130.60 2440 ---- ---- ---- ---- 124.60 -5.20 129.80 2445 ---- ---- ---- ---- 123.90 -5.20 129.10 2450 ---- ---- ---- ---- 123.10 -5.20 128.30 2455 ---- ---- ---- ---- 122.40 -5.10 127.50 2460 ---- ---- ---- ---- 121.70 -5.10 126.80 2465 ---- ---- ---- ---- 120.90 -5.10 126.00 2470 ---- ---- ---- ---- 120.20 -5.10 125.30 2475 ---- ---- ---- ---- 119.50 -5.10 124.60 2480 ---- ---- ---- ---- 118.80 -5.00 123.80 2490 ---- ---- ---- ---- 117.50 -4.90 122.40 2500 ---- ---- ---- ---- 116.20 -4.90 121.10 2510 ---- ---- ---- ---- 114.90 -4.80 119.70 2520 ---- ---- ---- ---- 113.60 -4.80 118.40 2525 ---- ---- ---- ---- 113.00 -4.80 117.80 2530 ---- ---- ---- ---- 112.40 -4.70 117.10 2540 ---- ---- ---- ---- 111.20 -4.70 115.90 2550 ---- ---- ---- ---- 110.00 -4.70 114.70 2560 ---- ---- ---- ---- 108.90 -4.60 113.50 2570 ---- ---- ---- ---- 107.80 -4.60 112.40 2575 ---- ---- ---- ---- 107.30 -4.50 111.80 2600 ---- ---- ---- ---- 104.60 -4.50 109.10 2625 ---- ---- ---- ---- 102.20 -4.30 106.50 2650 ---- ---- ---- ---- 99.80 -4.30 104.10 2675 ---- ---- ---- ---- 97.70 -4.10 101.80 2700 ---- ---- ---- ---- 95.60 -4.10 99.70 2725 ---- ---- ---- ---- 93.70 -3.90 97.60 2750 ---- ---- ---- ---- 91.90 -3.80 95.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 836.90 -13.50 850.40 1375 ---- ---- ---- ---- 811.90 -13.50 825.40 1400 ---- ---- ---- ---- 786.90 -13.50 800.40 1425 ---- ---- ---- ---- 761.90 -13.50 775.40 1450 ---- ---- ---- ---- 736.90 -13.50 750.40 1475 ---- ---- ---- ---- 712.30 -13.30 725.60 1500 ---- ---- ---- ---- 688.10 -13.10 701.20 1525 ---- ---- ---- ---- 664.40 -12.90 677.30 1530 ---- ---- ---- ---- 659.70 -12.90 672.60 1540 ---- ---- ---- ---- 650.40 -12.80 663.20 1550 ---- ---- ---- ---- 641.10 -12.80 653.90 1560 ---- ---- ---- ---- 632.00 -12.60 644.60 1570 ---- ---- ---- ---- 622.80 -12.70 635.50 1575 ---- ---- ---- ---- 618.30 -12.60 630.90 1580 ---- ---- ---- ---- 613.80 -12.50 626.30 1590 ---- ---- ---- ---- 604.80 -12.50 617.30 1600 ---- ---- ---- ---- 595.90 -12.40 608.30 1610 ---- ---- ---- ---- 587.10 -12.30 599.40 1620 ---- ---- ---- ---- 578.30 -12.30 590.60 1625 ---- ---- ---- ---- 574.00 -12.20 586.20 1630 ---- ---- ---- ---- 569.60 -12.20 581.80 1635 ---- ---- ---- ---- 565.30 -12.10 577.40 1640 ---- ---- ---- ---- 561.00 -12.10 573.10 1645 ---- ---- ---- ---- 556.70 -12.10 568.80 1650 ---- ---- ---- ---- 552.40 -12.10 564.50 1655 ---- ---- ---- ---- 548.20 -12.00 560.20 1660 ---- ---- ---- ---- 543.90 -12.00 555.90 1665 ---- ---- ---- ---- 539.70 -11.90 551.60 1670 ---- ---- ---- ---- 535.50 -11.90 547.40 1675 ---- ---- ---- ---- 531.30 -11.80 543.10 1680 ---- ---- ---- ---- 527.10 -11.80 538.90 1685 ---- ---- ---- ---- 523.00 -11.70 534.70 1690 ---- ---- ---- ---- 518.80 -11.70 530.50 1695 ---- ---- ---- ---- 514.70 -11.70 526.40 1700 ---- ---- ---- ---- 510.60 -11.60 522.20 1705 ---- ---- ---- ---- 506.50 -11.60 518.10 1710 ---- ---- ---- ---- 502.40 -11.60 514.00 1715 ---- ---- ---- ---- 498.30 -11.60 509.90 1720 ---- ---- ---- ---- 494.30 -11.50 505.80 1725 ---- ---- ---- ---- 490.30 -11.40 501.70 1730 ---- ---- ---- ---- 486.20 -11.40 497.60 1735 ---- ---- ---- ---- 482.20 -11.40 493.60 1740 ---- ---- ---- ---- 478.20 -11.40 489.60 1745 ---- ---- ---- ---- 474.30 -11.30 485.60 1750 ---- ---- ---- ---- 470.30 -11.30 481.60 1755 ---- ---- ---- ---- 466.40 -11.20 477.60 1760 ---- ---- ---- ---- 462.50 -11.10 473.60 1765 ---- ---- ---- ---- 458.60 -11.10 469.70 1770 ---- ---- ---- ---- 454.70 -11.10 465.80 1775 ---- ---- ---- ---- 450.80 -11.10 461.90 1780 ---- ---- ---- ---- 446.90 -11.10 458.00 1785 ---- ---- ---- ---- 443.10 -11.00 454.10 1790 ---- ---- ---- ---- 439.30 -10.90 450.20 1795 ---- ---- ---- ---- 435.50 -10.90 446.40 1800 ---- ---- ---- ---- 431.70 -10.80 442.50 1805 ---- ---- ---- ---- 427.90 -10.80 438.70 1810 ---- ---- ---- ---- 424.10 -10.80 434.90 1815 ---- ---- ---- ---- 420.40 -10.70 431.10 1820 ---- ---- ---- ---- 416.70 -10.70 427.40 1825 ---- ---- ---- ---- 413.00 -10.60 423.60 1830 ---- ---- ---- ---- 409.30 -10.60 419.90 1835 ---- ---- ---- ---- 405.60 -10.50 416.10 1840 ---- ---- ---- ---- 401.90 -10.50 412.40 1845 ---- ---- ---- ---- 398.30 -10.40 408.70 1850 ---- ---- ---- ---- 394.60 -10.50 405.10 1855 ---- ---- ---- ---- 391.00 -10.40 401.40 1860 ---- ---- ---- ---- 387.40 -10.40 397.80 1865 ---- ---- ---- ---- 383.80 -10.30 394.10 1870 ---- ---- ---- ---- 380.30 -10.20 390.50 1875 ---- ---- ---- ---- 376.70 -10.20 386.90 1880 ---- ---- ---- ---- 373.20 -10.20 383.40 1885 ---- ---- ---- ---- 369.60 -10.20 379.80 1890 ---- ---- ---- ---- 366.10 -10.20 376.30 1895 ---- ---- ---- ---- 362.70 -10.00 372.70 1900 ---- ---- ---- ---- 359.20 -10.00 369.20 1905 ---- ---- ---- ---- 355.70 -10.00 365.70 1910 ---- ---- ---- ---- 352.30 -9.90 362.20 1915 ---- ---- ---- ---- 348.90 -9.90 358.80 1920 ---- ---- ---- ---- 345.50 -9.80 355.30 1925 ---- ---- ---- ---- 342.10 -9.80 351.90 1930 ---- ---- ---- ---- 338.70 -9.80 348.50 1935 ---- ---- ---- ---- 335.40 -9.70 345.10 1940 ---- ---- ---- ---- 332.10 -9.60 341.70 1945 ---- ---- ---- ---- 328.80 -9.60 338.40 1950 ---- ---- ---- ---- 325.50 -9.60 335.10 1955 ---- ---- ---- ---- 322.30 -9.50 331.80 1960 ---- ---- ---- ---- 319.00 -9.50 328.50 1965 ---- ---- ---- ---- 315.80 -9.50 325.30 1970 ---- ---- ---- ---- 312.70 -9.40 322.10 1975 ---- ---- ---- ---- 309.50 -9.40 318.90 1980 ---- ---- ---- ---- 306.40 -9.30 315.70 1985 ---- ---- ---- ---- 303.30 -9.30 312.60 1990 ---- ---- ---- ---- 300.30 -9.20 309.50 1995 ---- ---- ---- ---- 297.30 -9.10 306.40 2000 ---- ---- ---- ---- 294.30 -9.10 303.40 2005 ---- ---- ---- ---- 291.30 -9.10 300.40 2010 ---- ---- ---- ---- 288.40 -9.00 297.40 2015 ---- ---- ---- ---- 285.50 -9.00 294.50 2020 ---- ---- ---- ---- 282.70 -8.90 291.60 2025 ---- ---- ---- ---- 279.90 -8.80 288.70 2030 ---- ---- ---- ---- 277.10 -8.80 285.90 2035 ---- ---- ---- ---- 274.30 -8.80 283.10 2040 ---- ---- ---- ---- 271.60 -8.70 280.30 2045 ---- ---- ---- ---- 268.90 -8.70 277.60 2050 ---- ---- ---- ---- 266.30 -8.60 274.90 2055 ---- ---- ---- ---- 263.70 -8.60 272.30 2060 ---- ---- ---- ---- 261.10 -8.50 269.60 2065 ---- ---- ---- ---- 258.60 -8.50 267.10 2070 ---- ---- ---- ---- 256.10 -8.40 264.50 2075 ---- ---- ---- ---- 253.60 -8.40 262.00 2080 ---- ---- ---- ---- 251.20 -8.30 259.50 2085 ---- ---- ---- ---- 248.80 -8.30 257.10 2090 ---- ---- ---- ---- 246.40 -8.20 254.60 2095 ---- ---- ---- ---- 244.10 -8.10 252.20 2100 ---- ---- ---- ---- 241.70 -8.20 249.90 2105 ---- ---- ---- ---- 239.50 -8.10 247.60 2110 ---- ---- ---- ---- 237.20 -8.10 245.30 2115 ---- ---- ---- ---- 235.00 -8.00 243.00 2120 ---- ---- ---- ---- 232.80 -8.00 240.80 2125 ---- ---- ---- ---- 230.60 -8.00 238.60 2130 ---- ---- ---- ---- 228.50 -7.90 236.40 2135 ---- ---- ---- ---- 226.40 -7.80 234.20 2140 ---- ---- ---- ---- 224.40 -7.70 232.10 2145 ---- ---- ---- ---- 222.30 -7.70 230.00 2150 ---- ---- ---- ---- 220.30 -7.70 228.00 2155 ---- ---- ---- ---- 218.30 -7.70 226.00 2160 ---- ---- ---- ---- 216.40 -7.60 224.00 2165 ---- ---- ---- ---- 214.50 -7.50 222.00 2170 ---- ---- ---- ---- 212.60 -7.50 220.10 2175 ---- ---- ---- ---- 210.80 -7.40 218.20 2180 ---- ---- ---- ---- 209.00 -7.40 216.40 2185 ---- ---- ---- ---- 207.20 -7.40 214.60 2190 ---- ---- ---- ---- 205.50 -7.30 212.80 2195 ---- ---- ---- ---- 203.70 -7.30 211.00 2200 ---- ---- ---- ---- 202.10 -7.20 209.30 2205 ---- ---- ---- ---- 200.40 -7.20 207.60 2210 ---- ---- ---- ---- 198.80 -7.10 205.90 2215 ---- ---- ---- ---- 197.20 -7.10 204.30 2220 ---- ---- ---- ---- 195.60 -7.10 202.70 2225 ---- ---- ---- ---- 194.10 -7.00 201.10 2230 ---- ---- ---- ---- 192.60 -7.00 199.60 2235 ---- ---- ---- ---- 191.10 -6.90 198.00 2240 ---- ---- ---- ---- 189.70 -6.90 196.60 2245 ---- ---- ---- ---- 188.20 -6.90 195.10 2250 ---- ---- ---- ---- 186.80 -6.90 193.70 2255 ---- ---- ---- ---- 185.50 -6.70 192.20 2260 ---- ---- ---- ---- 184.10 -6.80 190.90 2265 ---- ---- ---- ---- 182.80 -6.70 189.50 2270 ---- ---- ---- ---- 181.50 -6.70 188.20 2275 ---- ---- ---- ---- 180.20 -6.60 186.80 2280 ---- ---- ---- ---- 179.00 -6.60 185.60 2285 ---- ---- ---- ---- 177.70 -6.60 184.30 2290 ---- ---- ---- ---- 176.50 -6.50 183.00 2295 ---- ---- ---- ---- 175.30 -6.50 181.80 2300 ---- ---- ---- ---- 174.20 -6.40 180.60 2305 ---- ---- ---- ---- 173.00 -6.40 179.40 2310 ---- ---- ---- ---- 171.90 -6.30 178.20 2315 ---- ---- ---- ---- 170.80 -6.30 177.10 2320 ---- ---- ---- ---- 169.70 -6.30 176.00 2325 ---- ---- ---- ---- 168.60 -6.30 174.90 2330 ---- ---- ---- ---- 167.50 -6.30 173.80 2335 ---- ---- ---- ---- 166.50 -6.20 172.70 2340 ---- ---- ---- ---- 165.50 -6.10 171.60 2345 ---- ---- ---- ---- 164.50 -6.10 170.60 2350 ---- ---- ---- ---- 163.50 -6.00 169.50 2355 ---- ---- ---- ---- 162.50 -6.00 168.50 2360 ---- ---- ---- ---- 161.50 -6.00 167.50 2365 ---- ---- ---- ---- 160.50 -6.00 166.50 2370 ---- ---- ---- ---- 159.60 -6.00 165.60 2375 ---- ---- ---- ---- 158.70 -5.90 164.60 2380 ---- ---- ---- ---- 157.80 -5.90 163.70 2385 ---- ---- ---- ---- 156.90 -5.80 162.70 2390 ---- ---- ---- ---- 156.00 -5.80 161.80 2395 ---- ---- ---- ---- 155.10 -5.80 160.90 2400 ---- ---- ---- ---- 154.20 -5.80 160.00 2405 ---- ---- ---- ---- 153.40 -5.70 159.10 2410 ---- ---- ---- ---- 152.50 -5.80 158.30 2415 ---- ---- ---- ---- 151.70 -5.70 157.40 2420 ---- ---- ---- ---- 150.90 -5.60 156.50 2425 ---- ---- ---- ---- 150.10 -5.60 155.70 2430 ---- ---- ---- ---- 149.30 -5.60 154.90 2435 ---- ---- ---- ---- 148.50 -5.60 154.10 2440 ---- ---- ---- ---- 147.70 -5.50 153.20 2445 ---- ---- ---- ---- 146.90 -5.50 152.40 2450 ---- ---- ---- ---- 146.20 -5.50 151.70 2455 ---- ---- ---- ---- 145.40 -5.50 150.90 2460 ---- ---- ---- ---- 144.70 -5.40 150.10 2465 ---- ---- ---- ---- 143.90 -5.40 149.30 2470 ---- ---- ---- ---- 143.20 -5.40 148.60 2475 ---- ---- ---- ---- 142.50 -5.30 147.80 2480 ---- ---- ---- ---- 141.80 -5.30 147.10 2485 ---- ---- ---- ---- 141.10 -5.30 146.40 2490 ---- ---- ---- ---- 140.40 -5.30 145.70 2495 ---- ---- ---- ---- 139.70 -5.30 145.00 2500 ---- ---- ---- ---- 139.00 -5.30 144.30 2510 ---- ---- ---- ---- 137.70 -5.20 142.90 2520 ---- ---- ---- ---- 136.40 -5.10 141.50 2525 ---- ---- ---- ---- 135.80 -5.10 140.90 2530 ---- ---- ---- ---- 135.20 -5.00 140.20 2540 ---- ---- ---- ---- 133.90 -5.10 139.00 2550 ---- ---- ---- ---- 132.70 -5.00 137.70 2560 ---- ---- ---- ---- 131.50 -5.00 136.50 2570 ---- ---- ---- ---- 130.40 -4.90 135.30 2575 ---- ---- ---- ---- 129.80 -4.90 134.70 2580 ---- ---- ---- ---- 129.30 -4.90 134.20 2590 ---- ---- ---- ---- 128.20 -4.80 133.00 2600 ---- ---- ---- ---- 127.10 -4.80 131.90 2625 ---- ---- ---- ---- 124.60 -4.70 129.30 2650 ---- ---- ---- ---- 122.20 -4.60 126.80 2675 ---- ---- ---- ---- 119.90 -4.60 124.50 2700 ---- ---- ---- ---- 117.80 -4.40 122.20 2725 ---- ---- ---- ---- 115.80 -4.40 120.20 2750 ---- ---- ---- ---- 113.90 -4.30 118.20 2775 ---- ---- ---- ---- 112.20 -4.20 116.40 2800 ---- ---- ---- ---- 110.50 -4.10 114.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 851.60 -13.50 865.10 1375 ---- ---- ---- ---- 826.60 -13.50 840.10 1400 ---- ---- ---- ---- 801.60 -13.50 815.10 1425 ---- ---- ---- ---- 776.60 -13.50 790.10 1450 ---- ---- ---- ---- 751.90 -13.40 765.30 1475 ---- ---- ---- ---- 727.80 -13.10 740.90 1500 ---- ---- ---- ---- 704.00 -13.00 717.00 1525 ---- ---- ---- ---- 680.80 -12.80 693.60 1550 ---- ---- ---- ---- 657.90 -12.70 670.60 1560 ---- ---- ---- ---- 648.90 -12.60 661.50 1570 ---- ---- ---- ---- 640.00 -12.50 652.50 1575 ---- ---- ---- ---- 635.60 -12.40 648.00 1580 ---- ---- ---- ---- 631.10 -12.40 643.50 1590 ---- ---- ---- ---- 622.30 -12.30 634.60 1600 ---- ---- ---- ---- 613.60 -12.20 625.80 1610 ---- ---- ---- ---- 604.90 -12.20 617.10 1620 ---- ---- ---- ---- 596.30 -12.10 608.40 1625 ---- ---- ---- ---- 592.00 -12.10 604.10 1630 ---- ---- ---- ---- 587.70 -12.10 599.80 1640 ---- ---- ---- ---- 579.30 -11.90 591.20 1650 ---- ---- ---- ---- 570.80 -11.90 582.70 1655 ---- ---- ---- ---- 566.60 -11.90 578.50 1660 ---- ---- ---- ---- 562.50 -11.80 574.30 1665 ---- ---- ---- ---- 558.30 -11.80 570.10 1670 ---- ---- ---- ---- 554.20 -11.70 565.90 1675 ---- ---- ---- ---- 550.10 -11.70 561.80 1680 ---- ---- ---- ---- 546.00 -11.60 557.60 1685 ---- ---- ---- ---- 541.90 -11.60 553.50 1690 ---- ---- ---- ---- 537.80 -11.60 549.40 1695 ---- ---- ---- ---- 533.70 -11.60 545.30 1700 ---- ---- ---- ---- 529.70 -11.50 541.20 1705 ---- ---- ---- ---- 525.60 -11.50 537.10 1710 ---- ---- ---- ---- 521.60 -11.50 533.10 1715 ---- ---- ---- ---- 517.60 -11.50 529.10 1720 ---- ---- ---- ---- 513.70 -11.30 525.00 1725 ---- ---- ---- ---- 509.70 -11.30 521.00 1730 ---- ---- ---- ---- 505.70 -11.30 517.00 1735 ---- ---- ---- ---- 501.80 -11.30 513.10 1740 ---- ---- ---- ---- 497.90 -11.20 509.10 1745 ---- ---- ---- ---- 494.00 -11.20 505.20 1750 ---- ---- ---- ---- 490.10 -11.10 501.20 1755 ---- ---- ---- ---- 486.20 -11.10 497.30 1760 ---- ---- ---- ---- 482.30 -11.10 493.40 1765 ---- ---- ---- ---- 478.50 -11.00 489.50 1770 ---- ---- ---- ---- 474.60 -11.10 485.70 1775 ---- ---- ---- ---- 470.80 -11.00 481.80 1780 ---- ---- ---- ---- 467.00 -11.00 478.00 1785 ---- ---- ---- ---- 463.20 -10.90 474.10 1790 ---- ---- ---- ---- 459.50 -10.80 470.30 1795 ---- ---- ---- ---- 455.70 -10.80 466.50 1800 ---- ---- ---- ---- 452.00 -10.80 462.80 1805 ---- ---- ---- ---- 448.30 -10.70 459.00 1810 ---- ---- ---- ---- 444.50 -10.70 455.20 1815 ---- ---- ---- ---- 440.80 -10.70 451.50 1820 ---- ---- ---- ---- 437.20 -10.60 447.80 1825 ---- ---- ---- ---- 433.50 -10.60 444.10 1830 ---- ---- ---- ---- 429.90 -10.50 440.40 1835 ---- ---- ---- ---- 426.20 -10.50 436.70 1840 ---- ---- ---- ---- 422.60 -10.50 433.10 1845 ---- ---- ---- ---- 419.00 -10.40 429.40 1850 ---- ---- ---- ---- 415.40 -10.40 425.80 1855 ---- ---- ---- ---- 411.80 -10.40 422.20 1860 ---- ---- ---- ---- 408.30 -10.30 418.60 1865 ---- ---- ---- ---- 404.70 -10.30 415.00 1870 ---- ---- ---- ---- 401.20 -10.20 411.40 1875 ---- ---- ---- ---- 397.70 -10.20 407.90 1880 ---- ---- ---- ---- 394.20 -10.10 404.30 1885 ---- ---- ---- ---- 390.70 -10.10 400.80 1890 ---- ---- ---- ---- 387.20 -10.10 397.30 1895 ---- ---- ---- ---- 383.80 -10.00 393.80 1900 ---- ---- ---- ---- 380.30 -10.00 390.30 1905 ---- ---- ---- ---- 376.90 -10.00 386.90 1910 ---- ---- ---- ---- 373.50 -9.90 383.40 1915 ---- ---- ---- ---- 370.10 -9.90 380.00 1920 ---- ---- ---- ---- 366.80 -9.80 376.60 1925 ---- ---- ---- ---- 363.40 -9.80 373.20 1930 ---- ---- ---- ---- 360.00 -9.80 369.80 1935 ---- ---- ---- ---- 356.70 -9.70 366.40 1940 ---- ---- ---- ---- 353.40 -9.70 363.10 1945 ---- ---- ---- ---- 350.10 -9.60 359.70 1950 ---- ---- ---- ---- 346.90 -9.50 356.40 1955 ---- ---- ---- ---- 343.60 -9.50 353.10 1960 ---- ---- ---- ---- 340.40 -9.50 349.90 1965 ---- ---- ---- ---- 337.20 -9.40 346.60 1970 ---- ---- ---- ---- 334.00 -9.40 343.40 1975 ---- ---- ---- ---- 330.90 -9.30 340.20 1980 ---- ---- ---- ---- 327.70 -9.30 337.00 1985 ---- ---- ---- ---- 324.60 -9.30 333.90 1990 ---- ---- ---- ---- 321.60 -9.20 330.80 1995 ---- ---- ---- ---- 318.50 -9.20 327.70 2000 ---- ---- ---- ---- 315.50 -9.10 324.60 2005 ---- ---- ---- ---- 312.50 -9.10 321.60 2010 ---- ---- ---- ---- 309.60 -9.00 318.60 2015 ---- ---- ---- ---- 306.70 -9.00 315.70 2020 ---- ---- ---- ---- 303.80 -8.90 312.70 2025 ---- ---- ---- ---- 300.90 -8.90 309.80 2030 ---- ---- ---- ---- 298.10 -8.90 307.00 2035 ---- ---- ---- ---- 295.30 -8.80 304.10 2040 ---- ---- ---- ---- 292.60 -8.70 301.30 2045 ---- ---- ---- ---- 289.90 -8.70 298.60 2050 ---- ---- ---- ---- 287.20 -8.70 295.90 2055 ---- ---- ---- ---- 284.50 -8.70 293.20 2060 ---- ---- ---- ---- 281.90 -8.60 290.50 2065 ---- ---- ---- ---- 279.40 -8.50 287.90 2070 ---- ---- ---- ---- 276.80 -8.50 285.30 2075 ---- ---- ---- ---- 274.30 -8.50 282.80 2080 ---- ---- ---- ---- 271.80 -8.40 280.20 2085 ---- ---- ---- ---- 269.40 -8.40 277.80 2090 ---- ---- ---- ---- 267.00 -8.30 275.30 2095 ---- ---- ---- ---- 264.60 -8.30 272.90 2100 ---- ---- ---- ---- 262.30 -8.20 270.50 2105 ---- ---- ---- ---- 260.00 -8.20 268.20 2110 ---- ---- ---- ---- 257.70 -8.10 265.80 2115 ---- ---- ---- ---- 255.50 -8.10 263.60 2120 ---- ---- ---- ---- 253.20 -8.10 261.30 2125 ---- ---- ---- ---- 251.10 -8.00 259.10 2130 ---- ---- ---- ---- 248.90 -8.00 256.90 2135 ---- ---- ---- ---- 246.80 -7.90 254.70 2140 ---- ---- ---- ---- 244.70 -7.80 252.50 2145 ---- ---- ---- ---- 242.60 -7.80 250.40 2150 ---- ---- ---- ---- 240.60 -7.80 248.40 2155 ---- ---- ---- ---- 238.60 -7.70 246.30 2160 ---- ---- ---- ---- 236.60 -7.70 244.30 2165 ---- ---- ---- ---- 234.70 -7.60 242.30 2170 ---- ---- ---- ---- 232.70 -7.70 240.40 2175 ---- ---- ---- ---- 230.90 -7.50 238.40 2180 ---- ---- ---- ---- 229.00 -7.50 236.50 2185 ---- ---- ---- ---- 227.20 -7.50 234.70 2190 ---- ---- ---- ---- 225.40 -7.50 232.90 2195 ---- ---- ---- ---- 223.70 -7.40 231.10 2200 ---- ---- ---- ---- 221.90 -7.40 229.30 2205 ---- ---- ---- ---- 220.20 -7.40 227.60 2210 ---- ---- ---- ---- 218.60 -7.30 225.90 2215 ---- ---- ---- ---- 217.00 -7.20 224.20 2220 ---- ---- ---- ---- 215.40 -7.20 222.60 2225 ---- ---- ---- ---- 213.80 -7.20 221.00 2230 ---- ---- ---- ---- 212.30 -7.10 219.40 2235 ---- ---- ---- ---- 210.80 -7.00 217.80 2240 ---- ---- ---- ---- 209.30 -7.00 216.30 2245 ---- ---- ---- ---- 207.80 -7.00 214.80 2250 ---- ---- ---- ---- 206.40 -7.00 213.40 2255 ---- ---- ---- ---- 205.00 -6.90 211.90 2260 ---- ---- ---- ---- 203.60 -6.90 210.50 2265 ---- ---- ---- ---- 202.30 -6.90 209.20 2270 ---- ---- ---- ---- 201.00 -6.80 207.80 2275 ---- ---- ---- ---- 199.70 -6.80 206.50 2280 ---- ---- ---- ---- 198.40 -6.80 205.20 2285 ---- ---- ---- ---- 197.20 -6.70 203.90 2290 ---- ---- ---- ---- 195.90 -6.70 202.60 2295 ---- ---- ---- ---- 194.70 -6.70 201.40 2300 ---- ---- ---- ---- 193.60 -6.60 200.20 2305 ---- ---- ---- ---- 192.40 -6.60 199.00 2310 ---- ---- ---- ---- 191.20 -6.60 197.80 2315 ---- ---- ---- ---- 190.10 -6.50 196.60 2320 ---- ---- ---- ---- 189.00 -6.50 195.50 2325 ---- ---- ---- ---- 187.90 -6.50 194.40 2330 ---- ---- ---- ---- 186.90 -6.40 193.30 2335 ---- ---- ---- ---- 185.80 -6.40 192.20 2340 ---- ---- ---- ---- 184.80 -6.30 191.10 2345 ---- ---- ---- ---- 183.80 -6.30 190.10 2350 ---- ---- ---- ---- 182.80 -6.20 189.00 2355 ---- ---- ---- ---- 181.80 -6.20 188.00 2360 ---- ---- ---- ---- 180.80 -6.20 187.00 2365 ---- ---- ---- ---- 179.90 -6.10 186.00 2370 ---- ---- ---- ---- 178.90 -6.20 185.10 2375 ---- ---- ---- ---- 178.00 -6.10 184.10 2380 ---- ---- ---- ---- 177.10 -6.10 183.20 2385 ---- ---- ---- ---- 176.20 -6.10 182.30 2390 ---- ---- ---- ---- 175.30 -6.00 181.30 2395 ---- ---- ---- ---- 174.40 -6.00 180.40 2400 ---- ---- ---- ---- 173.60 -6.00 179.60 2405 ---- ---- ---- ---- 172.70 -6.00 178.70 2410 ---- ---- ---- ---- 171.90 -5.90 177.80 2415 ---- ---- ---- ---- 171.10 -5.90 177.00 2420 ---- ---- ---- ---- 170.20 -5.90 176.10 2425 ---- ---- ---- ---- 169.40 -5.90 175.30 2430 ---- ---- ---- ---- 168.60 -5.90 174.50 2435 ---- ---- ---- ---- 167.80 -5.80 173.60 2440 ---- ---- ---- ---- 167.10 -5.70 172.80 2445 ---- ---- ---- ---- 166.30 -5.70 172.00 2450 ---- ---- ---- ---- 165.50 -5.80 171.30 2455 ---- ---- ---- ---- 164.80 -5.70 170.50 2460 ---- ---- ---- ---- 164.10 -5.60 169.70 2465 ---- ---- ---- ---- 163.30 -5.70 169.00 2470 ---- ---- ---- ---- 162.60 -5.60 168.20 2475 ---- ---- ---- ---- 161.90 -5.60 167.50 2480 ---- ---- ---- ---- 161.20 -5.60 166.80 2485 ---- ---- ---- ---- 160.50 -5.50 166.00 2490 ---- ---- ---- ---- 159.80 -5.50 165.30 2495 ---- ---- ---- ---- 159.10 -5.50 164.60 2500 ---- ---- ---- ---- 158.50 -5.40 163.90 2505 ---- ---- ---- ---- 157.80 -5.40 163.20 2510 ---- ---- ---- ---- 157.10 -5.50 162.60 2515 ---- ---- ---- ---- 156.50 -5.40 161.90 2520 ---- ---- ---- ---- 155.90 -5.30 161.20 2525 ---- ---- ---- ---- 155.20 -5.40 160.60 2530 ---- ---- ---- ---- 154.60 -5.30 159.90 2540 ---- ---- ---- ---- 153.40 -5.30 158.70 2550 ---- ---- ---- ---- 152.20 -5.20 157.40 2560 ---- ---- ---- ---- 151.00 -5.20 156.20 2570 ---- ---- ---- ---- 149.90 -5.20 155.10 2575 ---- ---- ---- ---- 149.30 -5.20 154.50 2580 ---- ---- ---- ---- 148.80 -5.10 153.90 2590 ---- ---- ---- ---- 147.70 -5.10 152.80 2600 ---- ---- ---- ---- 146.60 -5.10 151.70 2610 ---- ---- ---- ---- 145.60 -5.00 150.60 2625 ---- ---- ---- ---- 144.10 -5.00 149.10 2650 ---- ---- ---- ---- 141.70 -4.90 146.60 2675 ---- ---- ---- ---- 139.50 -4.80 144.30 2700 ---- ---- ---- ---- 137.40 -4.70 142.10 2725 ---- ---- ---- ---- 135.40 -4.60 140.00 2750 ---- ---- ---- ---- 133.50 -4.60 138.10 2775 ---- ---- ---- ---- 131.80 -4.50 136.30 2800 ---- ---- ---- ---- 130.10 -4.50 134.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 849.10 -13.50 862.60 1400 ---- ---- ---- ---- 824.10 -13.50 837.60 1425 ---- ---- ---- ---- 799.20 -13.40 812.60 1450 ---- ---- ---- ---- 774.80 -13.30 788.10 1475 ---- ---- ---- ---- 750.90 -13.10 764.00 1500 ---- ---- ---- ---- 727.50 -12.90 740.40 1525 ---- ---- ---- ---- 704.50 -12.70 717.20 1550 ---- ---- ---- ---- 681.90 -12.60 694.50 1570 ---- ---- ---- ---- 664.10 -12.50 676.60 1575 ---- ---- ---- ---- 659.80 -12.30 672.10 1580 ---- ---- ---- ---- 655.40 -12.30 667.70 1590 ---- ---- ---- ---- 646.70 -12.20 658.90 1600 ---- ---- ---- ---- 638.00 -12.20 650.20 1610 ---- ---- ---- ---- 629.40 -12.20 641.60 1620 ---- ---- ---- ---- 620.90 -12.10 633.00 1625 ---- ---- ---- ---- 616.70 -12.00 628.70 1630 ---- ---- ---- ---- 612.50 -12.00 624.50 1640 ---- ---- ---- ---- 604.10 -11.90 616.00 1650 ---- ---- ---- ---- 595.70 -11.90 607.60 1660 ---- ---- ---- ---- 587.50 -11.80 599.30 1670 ---- ---- ---- ---- 579.30 -11.70 591.00 1675 ---- ---- ---- ---- 575.20 -11.70 586.90 1680 ---- ---- ---- ---- 571.10 -11.70 582.80 1685 ---- ---- ---- ---- 567.10 -11.60 578.70 1690 ---- ---- ---- ---- 563.00 -11.60 574.60 1695 ---- ---- ---- ---- 559.00 -11.60 570.60 1700 ---- ---- ---- ---- 555.00 -11.50 566.50 1705 ---- ---- ---- ---- 551.00 -11.50 562.50 1710 ---- ---- ---- ---- 547.00 -11.50 558.50 1715 ---- ---- ---- ---- 543.10 -11.40 554.50 1720 ---- ---- ---- ---- 539.10 -11.40 550.50 1725 ---- ---- ---- ---- 535.20 -11.30 546.50 1730 ---- ---- ---- ---- 531.30 -11.30 542.60 1735 ---- ---- ---- ---- 527.40 -11.30 538.70 1740 ---- ---- ---- ---- 523.50 -11.20 534.70 1745 ---- ---- ---- ---- 519.60 -11.20 530.80 1750 ---- ---- ---- ---- 515.80 -11.10 526.90 1755 ---- ---- ---- ---- 511.90 -11.20 523.10 1760 ---- ---- ---- ---- 508.10 -11.10 519.20 1765 ---- ---- ---- ---- 504.30 -11.00 515.30 1770 ---- ---- ---- ---- 500.50 -11.00 511.50 1775 ---- ---- ---- ---- 496.70 -11.00 507.70 1780 ---- ---- ---- ---- 492.90 -11.00 503.90 1785 ---- ---- ---- ---- 489.20 -10.90 500.10 1790 ---- ---- ---- ---- 485.40 -10.90 496.30 1795 ---- ---- ---- ---- 481.70 -10.80 492.50 1800 ---- ---- ---- ---- 478.00 -10.80 488.80 1805 ---- ---- ---- ---- 474.30 -10.80 485.10 1810 ---- ---- ---- ---- 470.60 -10.70 481.30 1815 ---- ---- ---- ---- 467.00 -10.60 477.60 1820 ---- ---- ---- ---- 463.30 -10.60 473.90 1825 ---- ---- ---- ---- 459.70 -10.60 470.30 1830 ---- ---- ---- ---- 456.00 -10.60 466.60 1835 ---- ---- ---- ---- 452.40 -10.60 463.00 1840 ---- ---- ---- ---- 448.80 -10.50 459.30 1845 ---- ---- ---- ---- 445.20 -10.50 455.70 1850 ---- ---- ---- ---- 441.70 -10.40 452.10 1855 ---- ---- ---- ---- 438.10 -10.40 448.50 1860 ---- ---- ---- ---- 434.60 -10.30 444.90 1865 ---- ---- ---- ---- 431.10 -10.30 441.40 1870 ---- ---- ---- ---- 427.60 -10.20 437.80 1875 ---- ---- ---- ---- 424.10 -10.20 434.30 1880 ---- ---- ---- ---- 420.60 -10.20 430.80 1885 ---- ---- ---- ---- 417.10 -10.20 427.30 1890 ---- ---- ---- ---- 413.70 -10.10 423.80 1895 ---- ---- ---- ---- 410.20 -10.10 420.30 1900 ---- ---- ---- ---- 406.80 -10.00 416.80 1905 ---- ---- ---- ---- 403.40 -10.00 413.40 1910 ---- ---- ---- ---- 400.00 -10.00 410.00 1915 ---- ---- ---- ---- 396.60 -9.90 406.50 1920 ---- ---- ---- ---- 393.30 -9.80 403.10 1925 ---- ---- ---- ---- 389.90 -9.80 399.70 1930 ---- ---- ---- ---- 386.60 -9.80 396.40 1935 ---- ---- ---- ---- 383.20 -9.80 393.00 1940 ---- ---- ---- ---- 379.90 -9.80 389.70 1945 ---- ---- ---- ---- 376.60 -9.70 386.30 1950 ---- ---- ---- ---- 373.40 -9.60 383.00 1955 ---- ---- ---- ---- 370.10 -9.60 379.70 1960 ---- ---- ---- ---- 366.90 -9.50 376.40 1965 ---- ---- ---- ---- 363.60 -9.50 373.10 1970 ---- ---- ---- ---- 360.40 -9.50 369.90 1975 ---- ---- ---- ---- 357.20 -9.50 366.70 1980 ---- ---- ---- ---- 354.10 -9.40 363.50 1985 ---- ---- ---- ---- 350.90 -9.40 360.30 1990 ---- ---- ---- ---- 347.80 -9.30 357.10 1995 ---- ---- ---- ---- 344.70 -9.20 353.90 2000 ---- ---- ---- ---- 341.60 -9.20 350.80 2005 ---- ---- ---- ---- 338.50 -9.20 347.70 2010 ---- ---- ---- ---- 335.50 -9.20 344.70 2015 ---- ---- ---- ---- 332.50 -9.10 341.60 2020 ---- ---- ---- ---- 329.50 -9.10 338.60 2025 ---- ---- ---- ---- 326.60 -9.00 335.60 2030 ---- ---- ---- ---- 323.70 -8.90 332.60 2035 ---- ---- ---- ---- 320.80 -8.90 329.70 2040 ---- ---- ---- ---- 317.90 -8.90 326.80 2045 ---- ---- ---- ---- 315.10 -8.80 323.90 2050 ---- ---- ---- ---- 312.30 -8.80 321.10 2055 ---- ---- ---- ---- 309.50 -8.80 318.30 2060 ---- ---- ---- ---- 306.80 -8.70 315.50 2065 ---- ---- ---- ---- 304.10 -8.70 312.80 2070 ---- ---- ---- ---- 301.50 -8.60 310.10 2075 ---- ---- ---- ---- 298.90 -8.60 307.50 2080 ---- ---- ---- ---- 296.30 -8.50 304.80 2085 ---- ---- ---- ---- 293.70 -8.50 302.20 2090 ---- ---- ---- ---- 291.20 -8.50 299.70 2095 ---- ---- ---- ---- 288.70 -8.50 297.20 2100 ---- ---- ---- ---- 286.30 -8.40 294.70 2105 ---- ---- ---- ---- 283.90 -8.30 292.20 2110 ---- ---- ---- ---- 281.50 -8.30 289.80 2115 ---- ---- ---- ---- 279.20 -8.30 287.50 2120 ---- ---- ---- ---- 276.90 -8.20 285.10 2125 ---- ---- ---- ---- 274.70 -8.20 282.90 2130 ---- ---- ---- ---- 272.50 -8.10 280.60 2135 ---- ---- ---- ---- 270.30 -8.10 278.40 2140 ---- ---- ---- ---- 268.20 -8.00 276.20 2145 ---- ---- ---- ---- 266.10 -8.00 274.10 2150 ---- ---- ---- ---- 264.00 -8.00 272.00 2155 ---- ---- ---- ---- 262.00 -7.90 269.90 2160 ---- ---- ---- ---- 260.00 -7.90 267.90 2165 ---- ---- ---- ---- 258.00 -7.90 265.90 2170 ---- ---- ---- ---- 256.10 -7.80 263.90 2175 ---- ---- ---- ---- 254.20 -7.80 262.00 2180 ---- ---- ---- ---- 252.40 -7.70 260.10 2185 ---- ---- ---- ---- 250.50 -7.70 258.20 2190 ---- ---- ---- ---- 248.70 -7.70 256.40 2195 ---- ---- ---- ---- 247.00 -7.60 254.60 2200 ---- ---- ---- ---- 245.30 -7.50 252.80 2205 ---- ---- ---- ---- 243.60 -7.50 251.10 2210 ---- ---- ---- ---- 241.90 -7.50 249.40 2215 ---- ---- ---- ---- 240.30 -7.40 247.70 2220 ---- ---- ---- ---- 238.70 -7.40 246.10 2225 ---- ---- ---- ---- 237.10 -7.40 244.50 2230 ---- ---- ---- ---- 235.60 -7.30 242.90 2235 ---- ---- ---- ---- 234.10 -7.30 241.40 2240 ---- ---- ---- ---- 232.60 -7.30 239.90 2245 ---- ---- ---- ---- 231.10 -7.30 238.40 2250 ---- ---- ---- ---- 229.70 -7.20 236.90 2255 ---- ---- ---- ---- 228.30 -7.20 235.50 2260 ---- ---- ---- ---- 226.90 -7.10 234.00 2265 ---- ---- ---- ---- 225.60 -7.10 232.70 2270 ---- ---- ---- ---- 224.30 -7.00 231.30 2275 ---- ---- ---- ---- 223.00 -7.00 230.00 2280 ---- ---- ---- ---- 221.70 -6.90 228.60 2285 ---- ---- ---- ---- 220.40 -7.00 227.40 2290 ---- ---- ---- ---- 219.20 -6.90 226.10 2295 ---- ---- ---- ---- 218.00 -6.80 224.80 2300 ---- ---- ---- ---- 216.80 -6.80 223.60 2305 ---- ---- ---- ---- 215.60 -6.80 222.40 2310 ---- ---- ---- ---- 214.40 -6.80 221.20 2315 ---- ---- ---- ---- 213.30 -6.70 220.00 2320 ---- ---- ---- ---- 212.20 -6.70 218.90 2325 ---- ---- ---- ---- 211.10 -6.60 217.70 2330 ---- ---- ---- ---- 210.00 -6.60 216.60 2335 ---- ---- ---- ---- 208.90 -6.60 215.50 2340 ---- ---- ---- ---- 207.80 -6.60 214.40 2345 ---- ---- ---- ---- 206.80 -6.50 213.30 2350 ---- ---- ---- ---- 205.80 -6.50 212.30 2355 ---- ---- ---- ---- 204.70 -6.50 211.20 2360 ---- ---- ---- ---- 203.70 -6.50 210.20 2365 ---- ---- ---- ---- 202.70 -6.50 209.20 2370 ---- ---- ---- ---- 201.80 -6.40 208.20 2375 ---- ---- ---- ---- 200.80 -6.40 207.20 2380 ---- ---- ---- ---- 199.90 -6.30 206.20 2385 ---- ---- ---- ---- 198.90 -6.30 205.20 2390 ---- ---- ---- ---- 198.00 -6.30 204.30 2395 ---- ---- ---- ---- 197.10 -6.20 203.30 2400 ---- ---- ---- ---- 196.20 -6.20 202.40 2405 ---- ---- ---- ---- 195.30 -6.20 201.50 2410 ---- ---- ---- ---- 194.40 -6.20 200.60 2415 ---- ---- ---- ---- 193.50 -6.10 199.60 2420 ---- ---- ---- ---- 192.60 -6.20 198.80 2425 ---- ---- ---- ---- 191.80 -6.10 197.90 2430 ---- ---- ---- ---- 190.90 -6.10 197.00 2435 ---- ---- ---- ---- 190.10 -6.00 196.10 2440 ---- ---- ---- ---- 189.20 -6.10 195.30 2445 ---- ---- ---- ---- 188.40 -6.00 194.40 2450 ---- ---- ---- ---- 187.60 -6.00 193.60 2455 ---- ---- ---- ---- 186.80 -5.90 192.70 2460 ---- ---- ---- ---- 186.00 -5.90 191.90 2465 ---- ---- ---- ---- 185.20 -5.90 191.10 2470 ---- ---- ---- ---- 184.40 -5.90 190.30 2475 ---- ---- ---- ---- 183.60 -5.90 189.50 2480 ---- ---- ---- ---- 182.90 -5.80 188.70 2485 ---- ---- ---- ---- 182.10 -5.80 187.90 2490 ---- ---- ---- ---- 181.40 -5.70 187.10 2495 ---- ---- ---- ---- 180.60 -5.80 186.40 2500 ---- ---- ---- ---- 179.90 -5.70 185.60 2505 ---- ---- ---- ---- 179.10 -5.80 184.90 2510 ---- ---- ---- ---- 178.40 -5.70 184.10 2515 ---- ---- ---- ---- 177.70 -5.70 183.40 2520 ---- ---- ---- ---- 177.00 -5.60 182.60 2525 ---- ---- ---- ---- 176.30 -5.60 181.90 2530 ---- ---- ---- ---- 175.60 -5.60 181.20 2535 ---- ---- ---- ---- 174.90 -5.60 180.50 2540 ---- ---- ---- ---- 174.20 -5.60 179.80 2550 ---- ---- ---- ---- 172.90 -5.50 178.40 2560 ---- ---- ---- ---- 171.60 -5.50 177.10 2570 ---- ---- ---- ---- 170.30 -5.50 175.80 2575 ---- ---- ---- ---- 169.70 -5.40 175.10 2580 ---- ---- ---- ---- 169.10 -5.40 174.50 2590 ---- ---- ---- ---- 167.90 -5.30 173.20 2600 ---- ---- ---- ---- 166.70 -5.30 172.00 2610 ---- ---- ---- ---- 165.50 -5.30 170.80 2620 ---- ---- ---- ---- 164.40 -5.20 169.60 2625 ---- ---- ---- ---- 163.80 -5.20 169.00 2630 ---- ---- ---- ---- 163.30 -5.20 168.50 2650 ---- ---- ---- ---- 161.10 -5.10 166.20 2675 ---- ---- ---- ---- 158.60 -5.00 163.60 2700 ---- ---- ---- ---- 156.10 -5.00 161.10 2725 ---- ---- ---- ---- 153.80 -4.90 158.70 2750 ---- ---- ---- ---- 151.70 -4.80 156.50 2775 ---- ---- ---- ---- 149.60 -4.80 154.40 2800 ---- ---- ---- ---- 147.70 -4.70 152.40 2825 ---- ---- ---- ---- 145.90 -4.60 150.50 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 835.90 -13.40 849.30 1425 ---- ---- ---- ---- 811.40 -13.30 824.70 1450 ---- ---- ---- ---- 787.40 -13.10 800.50 1475 ---- ---- ---- ---- 763.90 -13.00 776.90 1500 ---- ---- ---- ---- 740.80 -12.80 753.60 1525 ---- ---- ---- ---- 718.20 -12.60 730.80 1550 ---- ---- ---- ---- 696.00 -12.40 708.40 1575 ---- ---- ---- ---- 674.20 -12.30 686.50 1580 ---- ---- ---- ---- 669.80 -12.30 682.10 1590 ---- ---- ---- ---- 661.30 -12.20 673.50 1600 ---- ---- ---- ---- 652.70 -12.20 664.90 1610 ---- ---- ---- ---- 644.30 -12.10 656.40 1620 ---- ---- ---- ---- 635.90 -12.00 647.90 1625 ---- ---- ---- ---- 631.70 -12.00 643.70 1630 ---- ---- ---- ---- 627.50 -12.00 639.50 1640 ---- ---- ---- ---- 619.30 -11.90 631.20 1650 ---- ---- ---- ---- 611.10 -11.80 622.90 1660 ---- ---- ---- ---- 602.90 -11.70 614.60 1670 ---- ---- ---- ---- 594.80 -11.70 606.50 1675 ---- ---- ---- ---- 590.80 -11.60 602.40 1680 ---- ---- ---- ---- 586.80 -11.60 598.40 1685 ---- ---- ---- ---- 582.80 -11.50 594.30 1690 ---- ---- ---- ---- 578.80 -11.50 590.30 1695 ---- ---- ---- ---- 574.80 -11.50 586.30 1700 ---- ---- ---- ---- 570.80 -11.50 582.30 1705 ---- ---- ---- ---- 566.90 -11.50 578.40 1710 ---- ---- ---- ---- 563.00 -11.40 574.40 1715 ---- ---- ---- ---- 559.10 -11.30 570.40 1720 ---- ---- ---- ---- 555.20 -11.30 566.50 1725 ---- ---- ---- ---- 551.30 -11.30 562.60 1730 ---- ---- ---- ---- 547.40 -11.30 558.70 1735 ---- ---- ---- ---- 543.60 -11.20 554.80 1740 ---- ---- ---- ---- 539.70 -11.20 550.90 1745 ---- ---- ---- ---- 535.90 -11.20 547.10 1750 ---- ---- ---- ---- 532.10 -11.10 543.20 1755 ---- ---- ---- ---- 528.30 -11.10 539.40 1760 ---- ---- ---- ---- 524.50 -11.10 535.60 1765 ---- ---- ---- ---- 520.70 -11.10 531.80 1770 ---- ---- ---- ---- 517.00 -11.00 528.00 1775 ---- ---- ---- ---- 513.20 -11.00 524.20 1780 ---- ---- ---- ---- 509.50 -10.90 520.40 1785 ---- ---- ---- ---- 505.80 -10.90 516.70 1790 ---- ---- ---- ---- 502.10 -10.80 512.90 1795 ---- ---- ---- ---- 498.40 -10.80 509.20 1800 ---- ---- ---- ---- 494.70 -10.80 505.50 1805 ---- ---- ---- ---- 491.10 -10.70 501.80 1810 ---- ---- ---- ---- 487.40 -10.70 498.10 1815 ---- ---- ---- ---- 483.80 -10.60 494.40 1820 ---- ---- ---- ---- 480.20 -10.60 490.80 1825 ---- ---- ---- ---- 476.60 -10.60 487.20 1830 ---- ---- ---- ---- 473.00 -10.50 483.50 1835 ---- ---- ---- ---- 469.40 -10.50 479.90 1840 ---- ---- ---- ---- 465.80 -10.50 476.30 1845 ---- ---- ---- ---- 462.30 -10.40 472.70 1850 ---- ---- ---- ---- 458.70 -10.40 469.10 1855 ---- ---- ---- ---- 455.20 -10.40 465.60 1860 ---- ---- ---- ---- 451.70 -10.30 462.00 1865 ---- ---- ---- ---- 448.20 -10.30 458.50 1870 ---- ---- ---- ---- 444.70 -10.30 455.00 1875 ---- ---- ---- ---- 441.20 -10.30 451.50 1880 ---- ---- ---- ---- 437.80 -10.20 448.00 1885 ---- ---- ---- ---- 434.40 -10.10 444.50 1890 ---- ---- ---- ---- 430.90 -10.10 441.00 1895 ---- ---- ---- ---- 427.50 -10.10 437.60 1900 ---- ---- ---- ---- 424.10 -10.10 434.20 1905 ---- ---- ---- ---- 420.70 -10.00 430.70 1910 ---- ---- ---- ---- 417.30 -10.00 427.30 1915 ---- ---- ---- ---- 414.00 -9.90 423.90 1920 ---- ---- ---- ---- 410.60 -9.90 420.50 1925 ---- ---- ---- ---- 407.30 -9.90 417.20 1930 ---- ---- ---- ---- 404.00 -9.80 413.80 1935 ---- ---- ---- ---- 400.70 -9.80 410.50 1940 ---- ---- ---- ---- 397.40 -9.70 407.10 1945 ---- ---- ---- ---- 394.10 -9.70 403.80 1950 ---- ---- ---- ---- 390.80 -9.70 400.50 1955 ---- ---- ---- ---- 387.60 -9.60 397.20 1960 ---- ---- ---- ---- 384.40 -9.50 393.90 1965 ---- ---- ---- ---- 381.10 -9.60 390.70 1970 ---- ---- ---- ---- 377.90 -9.50 387.40 1975 ---- ---- ---- ---- 374.70 -9.50 384.20 1980 ---- ---- ---- ---- 371.60 -9.40 381.00 1985 ---- ---- ---- ---- 368.40 -9.40 377.80 1990 ---- ---- ---- ---- 365.30 -9.30 374.60 1995 ---- ---- ---- ---- 362.20 -9.30 371.50 2000 ---- ---- ---- ---- 359.10 -9.30 368.40 2005 ---- ---- ---- ---- 356.00 -9.30 365.30 2010 ---- ---- ---- ---- 353.00 -9.20 362.20 2015 ---- ---- ---- ---- 350.00 -9.10 359.10 2020 ---- ---- ---- ---- 347.00 -9.10 356.10 2025 ---- ---- ---- ---- 344.00 -9.10 353.10 2030 ---- ---- ---- ---- 341.10 -9.00 350.10 2035 ---- ---- ---- ---- 338.20 -9.00 347.20 2040 ---- ---- ---- ---- 335.30 -9.00 344.30 2045 ---- ---- ---- ---- 332.50 -8.90 341.40 2050 ---- ---- ---- ---- 329.70 -8.80 338.50 2055 ---- ---- ---- ---- 326.90 -8.80 335.70 2060 ---- ---- ---- ---- 324.20 -8.80 333.00 2065 ---- ---- ---- ---- 321.50 -8.70 330.20 2070 ---- ---- ---- ---- 318.80 -8.70 327.50 2075 ---- ---- ---- ---- 316.20 -8.60 324.80 2080 ---- ---- ---- ---- 313.50 -8.70 322.20 2085 ---- ---- ---- ---- 311.00 -8.60 319.60 2090 ---- ---- ---- ---- 308.50 -8.50 317.00 2095 ---- ---- ---- ---- 306.00 -8.50 314.50 2100 ---- ---- ---- ---- 303.50 -8.50 312.00 2105 ---- ---- ---- ---- 301.10 -8.40 309.50 2110 ---- ---- ---- ---- 298.70 -8.40 307.10 2115 ---- ---- ---- ---- 296.30 -8.40 304.70 2120 ---- ---- ---- ---- 294.00 -8.30 302.30 2125 ---- ---- ---- ---- 291.70 -8.30 300.00 2130 ---- ---- ---- ---- 289.50 -8.20 297.70 2135 ---- ---- ---- ---- 287.20 -8.20 295.40 2140 ---- ---- ---- ---- 285.00 -8.20 293.20 2145 ---- ---- ---- ---- 282.90 -8.10 291.00 2150 ---- ---- ---- ---- 280.70 -8.10 288.80 2155 ---- ---- ---- ---- 278.60 -8.00 286.60 2160 ---- ---- ---- ---- 276.50 -8.00 284.50 2165 ---- ---- ---- ---- 274.50 -7.90 282.40 2170 ---- ---- ---- ---- 272.50 -7.90 280.40 2175 ---- ---- ---- ---- 270.50 -7.80 278.30 2180 ---- ---- ---- ---- 268.50 -7.80 276.30 2185 ---- ---- ---- ---- 266.60 -7.80 274.40 2190 ---- ---- ---- ---- 264.70 -7.70 272.40 2195 ---- ---- ---- ---- 262.80 -7.70 270.50 2200 ---- ---- ---- ---- 261.00 -7.70 268.70 2205 ---- ---- ---- ---- 259.20 -7.60 266.80 2210 ---- ---- ---- ---- 257.40 -7.60 265.00 2215 ---- ---- ---- ---- 255.70 -7.50 263.20 2220 ---- ---- ---- ---- 254.00 -7.50 261.50 2225 ---- ---- ---- ---- 252.30 -7.50 259.80 2230 ---- ---- ---- ---- 250.60 -7.50 258.10 2235 ---- ---- ---- ---- 249.00 -7.40 256.40 2240 ---- ---- ---- ---- 247.40 -7.40 254.80 2245 ---- ---- ---- ---- 245.90 -7.30 253.20 2250 ---- ---- ---- ---- 244.30 -7.30 251.60 2255 ---- ---- ---- ---- 242.80 -7.30 250.10 2260 ---- ---- ---- ---- 241.40 -7.20 248.60 2265 ---- ---- ---- ---- 240.00 -7.20 247.20 2270 ---- ---- ---- ---- 238.60 -7.10 245.70 2275 ---- ---- ---- ---- 237.20 -7.10 244.30 2280 ---- ---- ---- ---- 235.80 -7.10 242.90 2285 ---- ---- ---- ---- 234.50 -7.10 241.60 2290 ---- ---- ---- ---- 233.20 -7.00 240.20 2295 ---- ---- ---- ---- 231.90 -7.00 238.90 2300 ---- ---- ---- ---- 230.70 -7.00 237.70 2305 ---- ---- ---- ---- 229.50 -6.90 236.40 2310 ---- ---- ---- ---- 228.30 -6.90 235.20 2315 ---- ---- ---- ---- 227.10 -6.90 234.00 2320 ---- ---- ---- ---- 226.00 -6.80 232.80 2325 ---- ---- ---- ---- 224.80 -6.90 231.70 2330 ---- ---- ---- ---- 223.70 -6.80 230.50 2335 ---- ---- ---- ---- 222.70 -6.70 229.40 2340 ---- ---- ---- ---- 221.60 -6.70 228.30 2345 ---- ---- ---- ---- 220.60 -6.60 227.20 2350 ---- ---- ---- ---- 219.50 -6.70 226.20 2355 ---- ---- ---- ---- 218.50 -6.60 225.10 2360 ---- ---- ---- ---- 217.50 -6.60 224.10 2365 ---- ---- ---- ---- 216.60 -6.50 223.10 2370 ---- ---- ---- ---- 215.60 -6.50 222.10 2375 ---- ---- ---- ---- 214.70 -6.50 221.20 2380 ---- ---- ---- ---- 213.70 -6.50 220.20 2385 ---- ---- ---- ---- 212.80 -6.50 219.30 2390 ---- ---- ---- ---- 211.90 -6.50 218.40 2395 ---- ---- ---- ---- 211.10 -6.40 217.50 2400 ---- ---- ---- ---- 210.20 -6.40 216.60 2405 ---- ---- ---- ---- 209.30 -6.40 215.70 2410 ---- ---- ---- ---- 208.50 -6.30 214.80 2415 ---- ---- ---- ---- 207.70 -6.30 214.00 2420 ---- ---- ---- ---- 206.90 -6.30 213.20 2425 ---- ---- ---- ---- 206.10 -6.20 212.30 2430 ---- ---- ---- ---- 205.30 -6.20 211.50 2435 ---- ---- ---- ---- 204.50 -6.20 210.70 2440 ---- ---- ---- ---- 203.70 -6.20 209.90 2445 ---- ---- ---- ---- 203.00 -6.10 209.10 2450 ---- ---- ---- ---- 202.20 -6.20 208.40 2455 ---- ---- ---- ---- 201.50 -6.10 207.60 2460 ---- ---- ---- ---- 200.80 -6.10 206.90 2465 ---- ---- ---- ---- 200.10 -6.00 206.10 2470 ---- ---- ---- ---- 199.30 -6.10 205.40 2475 ---- ---- ---- ---- 198.60 -6.10 204.70 2480 ---- ---- ---- ---- 198.00 -6.00 204.00 2485 ---- ---- ---- ---- 197.30 -6.00 203.30 2490 ---- ---- ---- ---- 196.60 -6.00 202.60 2495 ---- ---- ---- ---- 195.90 -6.00 201.90 2500 ---- ---- ---- ---- 195.30 -5.90 201.20 2505 ---- ---- ---- ---- 194.60 -5.90 200.50 2510 ---- ---- ---- ---- 194.00 -5.90 199.90 2515 ---- ---- ---- ---- 193.40 -5.80 199.20 2520 ---- ---- ---- ---- 192.70 -5.90 198.60 2525 ---- ---- ---- ---- 192.10 -5.80 197.90 2530 ---- ---- ---- ---- 191.50 -5.80 197.30 2535 ---- ---- ---- ---- 190.90 -5.80 196.70 2540 ---- ---- ---- ---- 190.30 -5.80 196.10 2545 ---- ---- ---- ---- 189.70 -5.80 195.50 2550 ---- ---- ---- ---- 189.10 -5.80 194.90 2560 ---- ---- ---- ---- 188.00 -5.70 193.70 2570 ---- ---- ---- ---- 186.90 -5.60 192.50 2575 ---- ---- ---- ---- 186.30 -5.70 192.00 2580 ---- ---- ---- ---- 185.80 -5.60 191.40 2590 ---- ---- ---- ---- 184.80 -5.50 190.30 2600 ---- ---- ---- ---- 183.70 -5.60 189.30 2610 ---- ---- ---- ---- 182.70 -5.50 188.20 2620 ---- ---- ---- ---- 181.70 -5.50 187.20 2625 ---- ---- ---- ---- 181.30 -5.40 186.70 2630 ---- ---- ---- ---- 180.80 -5.40 186.20 2640 ---- ---- ---- ---- 179.90 -5.40 185.30 2650 ---- ---- ---- ---- 179.00 -5.30 184.30 2675 ---- ---- ---- ---- 176.80 -5.30 182.10 2700 ---- ---- ---- ---- 174.80 -5.20 180.00 2725 ---- ---- ---- ---- 172.90 -5.10 178.00 2750 ---- ---- ---- ---- 171.10 -5.10 176.20 2775 ---- ---- ---- ---- 169.40 -5.00 174.40 2800 ---- ---- ---- ---- 167.90 -4.90 172.80 2825 ---- ---- ---- ---- 166.40 -4.90 171.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 653.40 -11.90 665.30 1650 ---- ---- ---- ---- 632.90 -11.80 644.70 1675 ---- ---- ---- ---- 612.80 -11.60 624.40 1700 ---- ---- ---- ---- 593.00 -11.50 604.50 1725 ---- ---- ---- ---- 573.60 -11.30 584.90 1750 ---- ---- ---- ---- 554.50 -11.20 565.70 1775 ---- ---- ---- ---- 535.70 -11.10 546.80 1800 ---- ---- ---- ---- 517.30 -10.90 528.20 1820 ---- ---- ---- ---- 502.90 -10.70 513.60 1825 ---- ---- ---- ---- 499.30 -10.60 509.90 1830 ---- ---- ---- ---- 495.70 -10.60 506.30 1840 ---- ---- ---- ---- 488.60 -10.50 499.10 1850 ---- ---- ---- ---- 481.50 -10.50 492.00 1860 ---- ---- ---- ---- 474.50 -10.40 484.90 1870 ---- ---- ---- ---- 467.60 -10.30 477.90 1875 ---- ---- ---- ---- 464.10 -10.30 474.40 1880 ---- ---- ---- ---- 460.70 -10.20 470.90 1890 ---- ---- ---- ---- 453.80 -10.20 464.00 1900 ---- ---- ---- ---- 447.00 -10.10 457.10 1910 ---- ---- ---- ---- 440.30 -10.00 450.30 1915 ---- ---- ---- ---- 436.90 -10.00 446.90 1920 ---- ---- ---- ---- 433.60 -9.90 443.50 1925 ---- ---- ---- ---- 430.20 -10.00 440.20 1930 ---- ---- ---- ---- 426.90 -9.90 436.80 1935 ---- ---- ---- ---- 423.60 -9.90 433.50 1940 ---- ---- ---- ---- 420.30 -9.90 430.20 1945 ---- ---- ---- ---- 417.00 -9.80 426.80 1950 ---- ---- ---- ---- 413.80 -9.70 423.50 1955 ---- ---- ---- ---- 410.50 -9.80 420.30 1960 ---- ---- ---- ---- 407.30 -9.70 417.00 1965 ---- ---- ---- ---- 404.10 -9.60 413.70 1970 ---- ---- ---- ---- 400.80 -9.70 410.50 1975 ---- ---- ---- ---- 397.60 -9.60 407.20 1980 ---- ---- ---- ---- 394.50 -9.50 404.00 1985 ---- ---- ---- ---- 391.30 -9.50 400.80 1990 ---- ---- ---- ---- 388.10 -9.50 397.60 1995 ---- ---- ---- ---- 385.00 -9.40 394.40 2000 ---- ---- ---- ---- 381.90 -9.40 391.30 2005 ---- ---- ---- ---- 378.80 -9.30 388.10 2010 ---- ---- ---- ---- 375.70 -9.30 385.00 2015 ---- ---- ---- ---- 372.60 -9.30 381.90 2020 ---- ---- ---- ---- 369.60 -9.20 378.80 2025 ---- ---- ---- ---- 366.60 -9.20 375.80 2030 ---- ---- ---- ---- 363.60 -9.10 372.70 2035 ---- ---- ---- ---- 360.60 -9.10 369.70 2040 ---- ---- ---- ---- 357.70 -9.00 366.70 2045 ---- ---- ---- ---- 354.70 -9.10 363.80 2050 ---- ---- ---- ---- 351.90 -9.00 360.90 2055 ---- ---- ---- ---- 349.00 -9.00 358.00 2060 ---- ---- ---- ---- 346.20 -8.90 355.10 2065 ---- ---- ---- ---- 343.40 -8.90 352.30 2070 ---- ---- ---- ---- 340.60 -8.90 349.50 2075 ---- ---- ---- ---- 337.90 -8.80 346.70 2080 ---- ---- ---- ---- 335.20 -8.80 344.00 2085 ---- ---- ---- ---- 332.60 -8.70 341.30 2090 ---- ---- ---- ---- 329.90 -8.70 338.60 2095 ---- ---- ---- ---- 327.40 -8.60 336.00 2100 ---- ---- ---- ---- 324.80 -8.60 333.40 2105 ---- ---- ---- ---- 322.30 -8.60 330.90 2110 ---- ---- ---- ---- 319.80 -8.50 328.30 2115 ---- ---- ---- ---- 317.30 -8.50 325.80 2120 ---- ---- ---- ---- 314.90 -8.50 323.40 2125 ---- ---- ---- ---- 312.60 -8.40 321.00 2130 ---- ---- ---- ---- 310.20 -8.40 318.60 2135 ---- ---- ---- ---- 307.90 -8.40 316.30 2140 ---- ---- ---- ---- 305.60 -8.30 313.90 2145 ---- ---- ---- ---- 303.40 -8.30 311.70 2150 ---- ---- ---- ---- 301.20 -8.20 309.40 2155 ---- ---- ---- ---- 299.00 -8.20 307.20 2160 ---- ---- ---- ---- 296.90 -8.10 305.00 2165 ---- ---- ---- ---- 294.80 -8.10 302.90 2170 ---- ---- ---- ---- 292.70 -8.00 300.70 2175 ---- ---- ---- ---- 290.60 -8.00 298.60 2180 ---- ---- ---- ---- 288.60 -8.00 296.60 2185 ---- ---- ---- ---- 286.60 -7.90 294.50 2190 ---- ---- ---- ---- 284.60 -7.90 292.50 2195 ---- ---- ---- ---- 282.70 -7.90 290.60 2200 ---- ---- ---- ---- 280.80 -7.80 288.60 2205 ---- ---- ---- ---- 278.90 -7.80 286.70 2210 ---- ---- ---- ---- 277.00 -7.80 284.80 2215 ---- ---- ---- ---- 275.20 -7.70 282.90 2220 ---- ---- ---- ---- 273.40 -7.70 281.10 2225 ---- ---- ---- ---- 271.70 -7.60 279.30 2230 ---- ---- ---- ---- 269.90 -7.70 277.60 2235 ---- ---- ---- ---- 268.20 -7.60 275.80 2240 ---- ---- ---- ---- 266.60 -7.50 274.10 2245 ---- ---- ---- ---- 264.90 -7.60 272.50 2250 ---- ---- ---- ---- 263.30 -7.50 270.80 2255 ---- ---- ---- ---- 261.80 -7.40 269.20 2260 ---- ---- ---- ---- 260.20 -7.50 267.70 2265 ---- ---- ---- ---- 258.70 -7.40 266.10 2270 ---- ---- ---- ---- 257.30 -7.30 264.60 2275 ---- ---- ---- ---- 255.80 -7.30 263.10 2280 ---- ---- ---- ---- 254.40 -7.30 261.70 2285 ---- ---- ---- ---- 253.00 -7.30 260.30 2290 ---- ---- ---- ---- 251.70 -7.20 258.90 2295 ---- ---- ---- ---- 250.30 -7.20 257.50 2300 ---- ---- ---- ---- 249.00 -7.20 256.20 2305 ---- ---- ---- ---- 247.80 -7.10 254.90 2310 ---- ---- ---- ---- 246.50 -7.10 253.60 2315 ---- ---- ---- ---- 245.30 -7.10 252.40 2320 ---- ---- ---- ---- 244.10 -7.10 251.20 2325 ---- ---- ---- ---- 242.90 -7.10 250.00 2330 ---- ---- ---- ---- 241.80 -7.00 248.80 2335 ---- ---- ---- ---- 240.70 -6.90 247.60 2340 ---- ---- ---- ---- 239.60 -6.90 246.50 2345 ---- ---- ---- ---- 238.50 -6.90 245.40 2350 ---- ---- ---- ---- 237.40 -6.90 244.30 2355 ---- ---- ---- ---- 236.40 -6.80 243.20 2360 ---- ---- ---- ---- 235.40 -6.80 242.20 2365 ---- ---- ---- ---- 234.40 -6.80 241.20 2370 ---- ---- ---- ---- 233.40 -6.80 240.20 2375 ---- ---- ---- ---- 232.50 -6.70 239.20 2380 ---- ---- ---- ---- 231.50 -6.70 238.20 2385 ---- ---- ---- ---- 230.60 -6.70 237.30 2390 ---- ---- ---- ---- 229.70 -6.60 236.30 2395 ---- ---- ---- ---- 228.80 -6.60 235.40 2400 ---- ---- ---- ---- 227.90 -6.60 234.50 2405 ---- ---- ---- ---- 227.10 -6.50 233.60 2410 ---- ---- ---- ---- 226.20 -6.60 232.80 2415 ---- ---- ---- ---- 225.40 -6.50 231.90 2420 ---- ---- ---- ---- 224.60 -6.50 231.10 2425 ---- ---- ---- ---- 223.80 -6.40 230.20 2430 ---- ---- ---- ---- 223.00 -6.40 229.40 2435 ---- ---- ---- ---- 222.20 -6.40 228.60 2440 ---- ---- ---- ---- 221.40 -6.40 227.80 2445 ---- ---- ---- ---- 220.70 -6.30 227.00 2450 ---- ---- ---- ---- 219.90 -6.40 226.30 2455 ---- ---- ---- ---- 219.20 -6.30 225.50 2460 ---- ---- ---- ---- 218.50 -6.30 224.80 2465 ---- ---- ---- ---- 217.80 -6.20 224.00 2470 ---- ---- ---- ---- 217.00 -6.30 223.30 2475 ---- ---- ---- ---- 216.40 -6.20 222.60 2480 ---- ---- ---- ---- 215.70 -6.20 221.90 2485 ---- ---- ---- ---- 215.00 -6.20 221.20 2490 ---- ---- ---- ---- 214.30 -6.20 220.50 2495 ---- ---- ---- ---- 213.70 -6.10 219.80 2500 ---- ---- ---- ---- 213.00 -6.10 219.10 2505 ---- ---- ---- ---- 212.40 -6.10 218.50 2510 ---- ---- ---- ---- 211.70 -6.10 217.80 2515 ---- ---- ---- ---- 211.10 -6.10 217.20 2520 ---- ---- ---- ---- 210.50 -6.00 216.50 2525 ---- ---- ---- ---- 209.90 -6.00 215.90 2530 ---- ---- ---- ---- 209.30 -6.00 215.30 2535 ---- ---- ---- ---- 208.70 -6.00 214.70 2540 ---- ---- ---- ---- 208.10 -6.00 214.10 2545 ---- ---- ---- ---- 207.50 -6.00 213.50 2550 ---- ---- ---- ---- 207.00 -5.90 212.90 2555 ---- ---- ---- ---- 206.40 -5.90 212.30 2560 ---- ---- ---- ---- 205.80 -5.90 211.70 2565 ---- ---- ---- ---- 205.30 -5.90 211.20 2570 ---- ---- ---- ---- 204.70 -5.90 210.60 2575 ---- ---- ---- ---- 204.20 -5.80 210.00 2580 ---- ---- ---- ---- 203.70 -5.80 209.50 2590 ---- ---- ---- ---- 202.60 -5.80 208.40 2600 ---- ---- ---- ---- 201.60 -5.80 207.40 2610 ---- ---- ---- ---- 200.60 -5.80 206.40 2620 ---- ---- ---- ---- 199.70 -5.70 205.40 2625 ---- ---- ---- ---- 199.20 -5.70 204.90 2630 ---- ---- ---- ---- 198.70 -5.70 204.40 2640 ---- ---- ---- ---- 197.80 -5.70 203.50 2650 ---- ---- ---- ---- 196.90 -5.60 202.50 2660 ---- ---- ---- ---- 196.10 -5.50 201.60 2675 ---- ---- ---- ---- 194.80 -5.50 200.30 2700 ---- ---- ---- ---- 192.80 -5.50 198.30 2725 ---- ---- ---- ---- 191.00 -5.40 196.40 2750 ---- ---- ---- ---- 189.30 -5.30 194.60 2775 ---- ---- ---- ---- 187.70 -5.20 192.90 2800 ---- ---- ---- ---- 186.20 -5.20 191.40 2825 ---- ---- ---- ---- 184.80 -5.10 189.90 2850 ---- ---- ---- ---- 183.50 -5.10 188.60 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 569.50 -11.20 580.70 1775 ---- ---- ---- ---- 550.90 -11.10 562.00 1800 ---- ---- ---- ---- 532.70 -10.80 543.50 1825 ---- ---- ---- ---- 514.70 -10.70 525.40 1850 ---- ---- ---- ---- 497.10 -10.50 507.60 1875 ---- ---- ---- ---- 479.80 -10.40 490.20 1900 ---- ---- ---- ---- 462.80 -10.20 473.00 1925 ---- ---- ---- ---- 446.10 -10.00 456.10 1930 ---- ---- ---- ---- 442.80 -10.00 452.80 1940 ---- ---- ---- ---- 436.30 -9.90 446.20 1950 ---- ---- ---- ---- 429.80 -9.80 439.60 1960 ---- ---- ---- ---- 423.30 -9.70 433.00 1970 ---- ---- ---- ---- 416.90 -9.70 426.60 1975 ---- ---- ---- ---- 413.70 -9.60 423.30 1980 ---- ---- ---- ---- 410.50 -9.60 420.10 1990 ---- ---- ---- ---- 404.20 -9.50 413.70 2000 ---- ---- ---- ---- 397.90 -9.50 407.40 2010 ---- ---- ---- ---- 391.70 -9.40 401.10 2020 ---- ---- ---- ---- 385.60 -9.30 394.90 2030 ---- ---- ---- ---- 379.60 -9.20 388.80 2035 ---- ---- ---- ---- 376.60 -9.20 385.80 2040 ---- ---- ---- ---- 373.60 -9.20 382.80 2045 ---- ---- ---- ---- 370.70 -9.10 379.80 2050 ---- ---- ---- ---- 367.80 -9.10 376.90 2055 ---- ---- ---- ---- 364.90 -9.10 374.00 2060 ---- ---- ---- ---- 362.10 -9.00 371.10 2065 ---- ---- ---- ---- 359.20 -9.00 368.20 2070 ---- ---- ---- ---- 356.50 -8.90 365.40 2075 ---- ---- ---- ---- 353.70 -8.90 362.60 2080 ---- ---- ---- ---- 351.00 -8.80 359.80 2085 ---- ---- ---- ---- 348.30 -8.80 357.10 2090 ---- ---- ---- ---- 345.60 -8.80 354.40 2095 ---- ---- ---- ---- 343.00 -8.70 351.70 2100 ---- ---- ---- ---- 340.40 -8.70 349.10 2105 ---- ---- ---- ---- 337.90 -8.60 346.50 2110 ---- ---- ---- ---- 335.30 -8.70 344.00 2115 ---- ---- ---- ---- 332.90 -8.50 341.40 2120 ---- ---- ---- ---- 330.40 -8.60 339.00 2125 ---- ---- ---- ---- 328.00 -8.50 336.50 2130 ---- ---- ---- ---- 325.60 -8.50 334.10 2135 ---- ---- ---- ---- 323.30 -8.40 331.70 2140 ---- ---- ---- ---- 321.00 -8.40 329.40 2145 ---- ---- ---- ---- 318.70 -8.40 327.10 2150 ---- ---- ---- ---- 316.50 -8.30 324.80 2155 ---- ---- ---- ---- 314.30 -8.20 322.50 2160 ---- ---- ---- ---- 312.10 -8.20 320.30 2165 ---- ---- ---- ---- 309.90 -8.30 318.20 2170 ---- ---- ---- ---- 307.80 -8.20 316.00 2175 ---- ---- ---- ---- 305.80 -8.10 313.90 2180 ---- ---- ---- ---- 303.70 -8.10 311.80 2185 ---- ---- ---- ---- 301.70 -8.00 309.70 2190 ---- ---- ---- ---- 299.70 -8.00 307.70 2195 ---- ---- ---- ---- 297.70 -8.00 305.70 2200 ---- ---- ---- ---- 295.80 -7.90 303.70 2205 ---- ---- ---- ---- 293.90 -7.90 301.80 2210 ---- ---- ---- ---- 292.00 -7.90 299.90 2215 ---- ---- ---- ---- 290.10 -7.90 298.00 2220 ---- ---- ---- ---- 288.30 -7.80 296.10 2225 ---- ---- ---- ---- 286.50 -7.80 294.30 2230 ---- ---- ---- ---- 284.80 -7.70 292.50 2235 ---- ---- ---- ---- 283.10 -7.70 290.80 2240 ---- ---- ---- ---- 281.40 -7.70 289.10 2245 ---- ---- ---- ---- 279.70 -7.70 287.40 2250 ---- ---- ---- ---- 278.10 -7.60 285.70 2255 ---- ---- ---- ---- 276.50 -7.60 284.10 2260 ---- ---- ---- ---- 274.90 -7.60 282.50 2265 ---- ---- ---- ---- 273.40 -7.50 280.90 2270 ---- ---- ---- ---- 271.90 -7.50 279.40 2275 ---- ---- ---- ---- 270.50 -7.40 277.90 2280 ---- ---- ---- ---- 269.00 -7.50 276.50 2285 ---- ---- ---- ---- 267.70 -7.30 275.00 2290 ---- ---- ---- ---- 266.30 -7.40 273.70 2295 ---- ---- ---- ---- 265.00 -7.30 272.30 2300 ---- ---- ---- ---- 263.70 -7.30 271.00 2305 ---- ---- ---- ---- 262.40 -7.30 269.70 2310 ---- ---- ---- ---- 261.20 -7.20 268.40 2315 ---- ---- ---- ---- 259.90 -7.20 267.10 2320 ---- ---- ---- ---- 258.70 -7.20 265.90 2325 ---- ---- ---- ---- 257.60 -7.10 264.70 2330 ---- ---- ---- ---- 256.40 -7.10 263.50 2335 ---- ---- ---- ---- 255.30 -7.10 262.40 2340 ---- ---- ---- ---- 254.20 -7.10 261.30 2345 ---- ---- ---- ---- 253.10 -7.00 260.10 2350 ---- ---- ---- ---- 252.00 -7.00 259.00 2355 ---- ---- ---- ---- 251.00 -7.00 258.00 2360 ---- ---- ---- ---- 250.00 -6.90 256.90 2365 ---- ---- ---- ---- 248.90 -7.00 255.90 2370 ---- ---- ---- ---- 247.90 -6.90 254.80 2375 ---- ---- ---- ---- 246.90 -6.90 253.80 2380 ---- ---- ---- ---- 246.00 -6.80 252.80 2385 ---- ---- ---- ---- 245.00 -6.80 251.80 2390 ---- ---- ---- ---- 244.00 -6.80 250.80 2395 ---- ---- ---- ---- 243.10 -6.80 249.90 2400 ---- ---- ---- ---- 242.20 -6.70 248.90 2405 ---- ---- ---- ---- 241.20 -6.70 247.90 2410 ---- ---- ---- ---- 240.30 -6.70 247.00 2415 ---- ---- ---- ---- 239.40 -6.70 246.10 2420 ---- ---- ---- ---- 238.50 -6.60 245.10 2425 ---- ---- ---- ---- 237.60 -6.60 244.20 2430 ---- ---- ---- ---- 236.70 -6.60 243.30 2435 ---- ---- ---- ---- 235.90 -6.50 242.40 2440 ---- ---- ---- ---- 235.00 -6.60 241.60 2445 ---- ---- ---- ---- 234.20 -6.50 240.70 2450 ---- ---- ---- ---- 233.30 -6.50 239.80 2455 ---- ---- ---- ---- 232.50 -6.50 239.00 2460 ---- ---- ---- ---- 231.70 -6.40 238.10 2465 ---- ---- ---- ---- 230.90 -6.40 237.30 2470 ---- ---- ---- ---- 230.10 -6.40 236.50 2475 ---- ---- ---- ---- 229.30 -6.40 235.70 2480 ---- ---- ---- ---- 228.50 -6.30 234.80 2485 ---- ---- ---- ---- 227.70 -6.30 234.00 2490 ---- ---- ---- ---- 226.90 -6.40 233.30 2495 ---- ---- ---- ---- 226.20 -6.30 232.50 2500 ---- ---- ---- ---- 225.40 -6.30 231.70 2505 ---- ---- ---- ---- 224.70 -6.20 230.90 2510 ---- ---- ---- ---- 223.90 -6.30 230.20 2515 ---- ---- ---- ---- 223.20 -6.20 229.40 2520 ---- ---- ---- ---- 222.50 -6.20 228.70 2530 ---- ---- ---- ---- 221.10 -6.10 227.20 2540 ---- ---- ---- ---- 219.70 -6.10 225.80 2550 ---- ---- ---- ---- 218.30 -6.10 224.40 2560 ---- ---- ---- ---- 217.00 -6.10 223.10 2570 ---- ---- ---- ---- 215.70 -6.00 221.70 2575 ---- ---- ---- ---- 215.10 -6.00 221.10 2580 ---- ---- ---- ---- 214.50 -5.90 220.40 2590 ---- ---- ---- ---- 213.20 -5.90 219.10 2600 ---- ---- ---- ---- 212.00 -5.90 217.90 2610 ---- ---- ---- ---- 210.80 -5.90 216.70 2625 ---- ---- ---- ---- 209.10 -5.80 214.90 2650 ---- ---- ---- ---- 206.30 -5.70 212.00 2675 ---- ---- ---- ---- 203.70 -5.70 209.40 2700 ---- ---- ---- ---- 201.30 -5.50 206.80 2725 ---- ---- ---- ---- 198.90 -5.50 204.40 2750 ---- ---- ---- ---- 196.70 -5.40 202.10 2775 ---- ---- ---- ---- 194.70 -5.30 200.00 2800 ---- ---- ---- ---- 192.70 -5.30 198.00 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 .10 .10 .10 .10 .00 570 .10 401 1640 ---- ---- ---- ---- .10 .00 .10 11 1645 ---- ---- ---- ---- .10 .00 .10 20 1650 ---- ---- ---- ---- .10 .00 .10 14 1389 1655 ---- ---- ---- ---- .10 .00 .10 22 1660 ---- ---- ---- ---- .10 .00 .10 2 1665 .10 .10 .10 .10 .10 .00 267 .10 20 1670 .10 .10 .10 .10 .10 .00 10 .10 24 1675 .10 .10 .10 .10 .10 .00 29 .10 1992 1680 ---- ---- ---- ---- .10 .00 .10 75 1685 ---- ---- ---- ---- .10 .00 .10 23 1690 .10 .10 .10 .10 .10 .00 10 .10 23 1695 .10 .10 .10 .10 .10 .00 10 .10 21 1700 .10 .10 .10 .10 .10 .00 29 .10 1380 1705 ---- ---- ---- ---- .10 .00 .10 23 22 1710 ---- ---- ---- ---- .10 .00 .10 25 53 1715 ---- ---- ---- ---- .20 +.10 .10 16 222 1720 ---- ---- ---- ---- .20 +.10 .10 1 1047 1725 ---- ---- ---- ---- .20 +.10 .10 198 1730 ---- ---- ---- ---- .20 +.10 .10 163 1735 ---- ---- ---- ---- .20 +.10 .10 6 230 1740 ---- ---- ---- ---- .20 .00 .20 609 1745 ---- ---- ---- ---- .20 .00 .20 43 1750 ---- ---- ---- ---- .20 .00 .20 58 795 1755 ---- ---- ---- ---- .20 .00 .20 81 1760 ---- ---- ---- ---- .20 .00 .20 3 351 1765 .10 .10 .10 .10 .20 .00 1 .20 115 1770 ---- ---- ---- ---- .20 .00 .20 11 123 1775 ---- ---- ---- ---- .20 .00 .20 91 612 1780 .20 .20 .20 .20 .20 .00 1 .20 1 155 1785 ---- ---- ---- ---- .20 .00 .20 1 180 1790 ---- ---- ---- ---- .20 .00 2 .20 20 210 1795 ---- ---- ---- ---- .30 .00 4 .30 15 120 1800 .30 .30 .20 .30 .30 .00 15 .30 5 3281 1805 .30 .30 .30 .30 .30 .00 3 .30 37 162 1810 .30 .40 .30 .40 .30 .00 13 .30 80 1110 1815 ---- ---- ---- ---- .40 .00 3 .40 14 132 1820 .40 .40 .40 .40 .40 .00 51 .40 23 275 1825 .50 .50 .40A .50 .50 .00 54 .50 7 1427 1830 .50 .50 .50 .50 .50 .00 4 .50 74 968 1835 .50 .70 .50 .70 .60 .00 2 .60 1 462 1840 .70 .70 .70 .70 .70 +.10 10 .60 27 448 1845 .50 .80B .50 .80B .80 +.10 3 .70 2 161 1850 .70 1.00B .70 .90 .90 +.10 21 .80 783 3671 1855 .90 1.20B .90 1.20B 1.10 +.10 3 1.00 1 147 1860 ---- 1.40B 1.00A 1.00A 1.30 +.20 16 1.10 12 1042 1865 ---- 1.70B 1.10A 1.10A 1.60 +.30 1 1.30 543 1870 1.40 2.10 1.30A 1.70A 1.90 +.40 20 1.50 59 1101 1875 1.70 2.40B 1.50A 1.50A 2.30 +.60 35 1.70 550 2189 1880 2.30 3.00 1.80A 2.90B 2.70 +.70 356 2.00 78 2054 1885 3.50 3.50 2.10A 3.40A 3.30 +.90 7 2.40 13 467 1890 2.80 4.30 2.50A 3.90A 4.00 +1.20 34 2.80 21 825 1895 4.90 5.20 3.00A 4.90A 4.80 +1.50 21 3.30 36 850 1900 3.30 6.20 3.30 5.90 5.80 +1.80 526 4.00 966 3598 1905 4.20 7.50B 4.10A 7.50B 7.00 +2.20 50 4.80 66 371 1910 5.90 8.90 4.90A 8.60A 8.40 +2.60 989 5.80 10 539 1915 6.90 10.70 5.80A 10.00A 9.90 +3.00 544 6.90 24 1073 1920 7.00 12.40B 6.90A 12.20B 11.80 +3.60 908 8.20 97 1444 1925 10.00 14.50 8.30A 14.30B 13.80 +4.10 423 9.70 549 1832 1930 11.70 16.80B 9.70A 16.70B 16.00 +4.60 183 11.40 74 560 1935 13.40 19.40B 11.40A 19.10B 18.50 +5.10 266 13.40 76 968 1940 16.20 22.20B 13.30A 21.30A 21.30 +5.80 13 15.50 116 737 1945 18.10 25.20B 15.40A 24.30A 24.20 +6.40 48 17.80 222 490 1950 18.00 28.40 17.70A 26.40A 27.40 +7.00 31 20.40 286 1540 1955 29.00 31.90B 20.30A 31.90B 30.70 +7.50 478 23.20 135 734 1960 28.40 35.50B 23.10A 35.50B 34.30 +8.10 11 26.20 780 1965 ---- 39.30B 26.00A 39.30B 38.00 +8.70 29.30 58 359 1970 ---- 43.30B 29.20A 43.30B 41.90 +9.20 1 32.70 446 1975 46.40 47.40B 32.60A 47.40B 46.00 +9.70 2 36.30 20 1180 1980 ---- 51.60B 36.10A 51.60B 50.10 +10.10 40.00 43 397 1985 ---- 56.00B 39.80A 56.00B 54.50 +10.60 43.90 421 1990 59.30 60.40B 43.70A 57.60A 58.90 +11.00 1 47.90 1172 1995 ---- 64.90B 47.70A 64.90B 63.40 +11.30 52.10 57 2000 63.00 69.60B 51.80A 69.60B 68.00 +11.70 19 56.30 82 1082 2005 ---- 73.50B 56.00A 73.50B 72.60 +12.00 60.60 106 2010 ---- 78.20B 60.40A 78.10B 77.30 +12.20 65.10 176 2015 ---- 83.00B 64.80A 83.00B 82.10 +12.50 69.60 12 2020 ---- 87.80B 69.30A 87.80B 86.90 +12.80 74.10 34 2025 ---- 93.40B 73.80A 93.40B 91.70 +12.90 78.80 129 2030 ---- 97.50B 79.40A 97.50B 96.50 +13.00 83.50 1 15 2035 ---- 102.40B 84.10A 102.40B 101.40 +13.20 88.20 35 2040 ---- 107.30B 88.70A 107.30B 106.30 +13.30 93.00 263 2045 ---- 112.10B 93.50A 112.10B 111.20 +13.40 97.80 11 2050 ---- 117.90B 97.50A 117.90B 116.20 +13.60 102.60 350 2055 ---- 122.00B 103.20A 122.00B 121.10 +13.60 107.50 9 2060 ---- 127.10B 108.10A 127.10B 126.10 +13.80 112.30 349 2065 ---- 131.90B 113.00A 131.90B 131.00 +13.80 117.20 26 2070 ---- 137.00B 117.90A 137.00B 136.00 +13.80 122.20 21 2075 ---- 142.70B 121.80A 142.70B 140.90 +13.80 127.10 125 2080 ---- 146.90B 127.70A 146.90B 145.90 +13.90 132.00 190 2085 ---- 151.90B 132.80A 151.90B 150.90 +13.90 137.00 93 2090 ---- 156.90B 137.50A 156.90B 155.80 +13.90 141.90 74 2095 ---- 161.80B 142.50A 161.80B 160.80 +13.90 146.90 96 2100 ---- 167.60B 146.60A 167.60B 165.80 +13.90 151.90 128 2105 ---- 171.70B 152.40A 171.70B 170.80 +14.00 156.80 28 2110 ---- 176.70B 157.40A 176.70B 175.80 +14.00 161.80 14 2115 ---- 181.70B 162.40A 181.70B 180.70 +13.90 166.80 30 2120 ---- 186.70B 167.50A 186.70B 185.70 +13.90 171.80 10 2125 ---- 192.60B 171.40A 192.60B 190.70 +14.00 176.70 35 2130 ---- 196.70B 177.30A 196.70B 195.70 +14.00 181.70 58 2135 ---- 201.60B 182.20A 201.60B 200.70 +14.00 186.70 30 2140 ---- 206.60B 187.50A 206.30B 205.70 +14.00 191.70 58 2145 ---- 212.00B 192.40A 212.00B 210.70 +14.00 196.70 2150 ---- 217.00B 196.30A 217.00B 215.70 +14.00 201.70 36 2155 ---- 221.60B 202.30A 221.60B 220.70 +14.10 206.60 1 2160 ---- 227.00B 207.30A 227.00B 225.70 +14.10 211.60 2165 ---- 232.00B 212.30A 232.00B 230.70 +14.10 216.60 2170 ---- 236.90B 217.30A 236.90B 235.70 +14.10 221.60 2175 ---- 241.60B 221.20A 241.60B 240.70 +14.10 226.60 15 2180 ---- 246.60B 227.20A 246.60B 245.70 +14.10 231.60 1 2185 ---- 251.60B 232.20A 251.60B 250.70 +14.10 236.60 115 2190 ---- 256.90B 237.30A 256.90B 255.70 +14.10 241.60 2195 ---- 261.90B 242.40A 261.80B 260.70 +14.10 246.60 2200 ---- 266.90B 247.20A 266.90B 265.70 +14.10 251.60 243 2205 ---- 271.90B 252.40A 271.80B 270.70 +14.10 256.60 2210 ---- 276.90B 257.30A 276.90B 275.70 +14.10 261.60 2215 ---- 281.90B 262.40A 281.80B 280.70 +14.10 266.60 2220 ---- 286.90B 267.40A 286.90B 285.70 +14.10 271.60 2225 ---- 291.50B 272.20A 291.50B 290.70 +14.10 276.60 1 2230 ---- 296.90B 277.40A 296.90B 295.70 +14.10 281.60 2235 ---- 301.90B 282.30A 301.90B 300.70 +14.10 286.60 2240 ---- 306.90B 287.20A 306.90B 305.70 +14.10 291.60 2245 ---- 311.90B 292.60A 311.90B 310.70 +14.10 296.60 2250 ---- 317.10B 297.00A 317.10B 315.70 +14.10 301.60 2255 ---- 321.90B 302.40A 321.90B 320.70 +14.10 306.60 2260 ---- 326.90B 307.30A 326.90B 325.70 +14.10 311.60 2265 ---- 331.90B 312.40A 331.90B 330.70 +14.10 316.60 2270 ---- 336.90B 317.40A 336.80B 335.70 +14.10 321.60 2275 ---- 341.90B 322.20A 341.80B 340.70 +14.10 326.60 2280 ---- 346.90B 327.30A 346.80B 345.70 +14.10 331.60 2285 ---- 351.90B 332.30A 351.80B 350.70 +14.10 336.60 2290 ---- 356.90B 337.20A 356.80B 355.70 +14.10 341.60 2295 ---- 361.90B 342.20A 361.80B 360.70 +14.10 346.60 2300 ---- 367.10B 346.90A 367.10B 365.70 +14.10 351.60 2310 ---- 376.90B 357.30A 376.80B 375.70 +14.10 361.60 2320 ---- 386.90B 367.30A 386.90B 385.70 +14.10 371.60 2325 ---- 391.90B 372.20A 391.90B 390.70 +14.10 376.60 2330 ---- 396.90B 377.30A 396.90B 395.70 +14.10 381.60 2340 ---- 406.90B 387.30A 406.90B 405.70 +14.10 391.60 2350 ---- 417.10B 396.90A 417.10B 415.70 +14.10 401.60 2360 ---- 426.90B 407.30A 426.90B 425.70 +14.10 411.60 2370 ---- 436.90B 417.30A 436.90B 435.70 +14.10 421.60 2375 ---- 441.90B 422.20A 441.90B 440.70 +14.10 426.60 2380 ---- 446.90B 427.30A 446.90B 445.70 +14.10 431.60 2390 ---- 456.90B 437.30A 456.90B 455.70 +14.10 441.60 2400 ---- 467.10B 446.90A 467.10B 465.70 +14.10 451.60 2425 ---- 491.90B 472.20A 491.90B 490.70 +14.10 476.60 2450 ---- 517.10B 496.90A 517.10B 515.70 +14.10 501.60 2475 ---- 541.90B 522.20A 541.90B 540.70 +14.10 526.60 2500 ---- 567.00B 546.90A 567.00B 565.70 +14.10 551.60 2525 ---- 591.90B 572.10A 591.90B 590.70 +14.10 576.60 2550 ---- 617.10B 596.90A 617.10B 615.70 +14.10 601.60 2575 ---- 641.90B 622.20A 641.90B 640.70 +14.10 626.60 2650 ---- 717.00B 696.90A 717.00B 715.70 +14.10 701.60 3000 ---- 1067.00B 1047.00A 1067.00B 1065.70 +14.10 1051.60 3500 ---- 1566.90B 1546.90A 1566.90B 1565.70 +14.10 1551.60 4000 ---- 2066.90B 2046.80A 2066.90B 2065.70 +14.10 2051.60 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 .00 .10 14 1500 .10 .10 .10 .10 .10 .00 2 .10 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 .10 .10 .10 .10 .10 .00 9 .10 2 1535 ---- ---- ---- ---- .10 .00 .10 1 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 26 1555 .10 .10 .10 .10 .10 .00 30 .10 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 18 1580 ---- ---- ---- ---- .10 .00 .10 21 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 8 1600 ---- ---- ---- ---- .10 .00 .10 11 142 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 8 1615 ---- ---- ---- ---- .10 .00 .10 20 1620 ---- ---- ---- ---- .10 .00 .10 16 1625 ---- .20B ---- ---- .10 .00 .10 26 1630 .20 .20 .20 .20 .10 .00 36 .10 28 28 1635 ---- .20B ---- .20B .10 .00 .10 1 1640 ---- ---- ---- ---- .10 -.10 .20 1 2 1645 ---- ---- ---- ---- .10 -.10 1 .20 1 1650 ---- ---- ---- ---- .20 .00 .20 122 1655 ---- ---- ---- ---- .20 .00 .20 25 43 1660 ---- ---- ---- ---- .20 .00 .20 28 1665 ---- ---- ---- ---- .20 .00 .20 3 1670 ---- ---- ---- ---- .20 .00 .20 102 1675 ---- ---- ---- ---- .20 .00 .20 37 83 1680 ---- ---- ---- ---- .20 -.10 .30 1 4 1685 ---- ---- ---- ---- .20 -.10 .30 5 1690 ---- ---- ---- ---- .20 -.10 1 .30 27 1695 ---- ---- ---- ---- .20 -.10 .30 1 29 1700 .30 .30 .30 .30 .20 -.10 1 .30 172 1705 .30 .30 .30 .30 .30 .00 1 .30 2 1710 ---- ---- ---- ---- .30 .00 .30 6 16 1715 ---- ---- ---- ---- .30 .00 .30 140 1720 ---- ---- ---- ---- .30 -.10 .40 157 1725 .40 .40 .40 .40 .30 -.10 10 .40 145 1730 ---- ---- ---- ---- .40 .00 .40 94 1735 ---- ---- ---- ---- .40 .00 2 .40 45 1740 ---- ---- ---- ---- .40 .00 .40 1 37 1745 ---- ---- ---- ---- .50 +.10 .40 3 1750 .60 .60 .60 .60 .50 +.10 3 .40 16 738 1755 ---- ---- ---- ---- .50 .00 .50 14 1760 ---- .60B ---- ---- .60 +.10 .50 4 34 1765 ---- .60B ---- .60B .60 +.10 1 .50 10 1770 .80 .80 .80 .80 .70 +.10 10 .60 1 61 1775 ---- .70B ---- .70B .80 +.20 2 .60 1 337 1780 ---- .80B ---- .80B .80 +.10 1 .70 5 52 1785 .80 .90B .80 .90B .90 +.20 7 .70 6 124 1790 .80 1.10 .80 1.00 1.00 +.20 24 .80 15 48 1795 .90 1.10B .90 1.00B 1.10 +.20 41 .90 15 76 1800 1.00 1.20B 1.00 1.10 1.20 +.20 38 1.00 21 734 1805 ---- 1.30B ---- 1.30B 1.30 +.20 3 1.10 3 84 1810 1.30 1.40 1.30 1.40 1.40 +.20 24 1.20 14 116 1815 1.50 1.60 1.50 1.60 1.50 +.20 5 1.30 4 71 1820 1.40 1.80 1.40 1.70 1.70 +.20 26 1.50 9 184 1825 1.80 2.00 1.80 2.00 1.90 +.30 87 1.60 7 301 1830 1.70 2.30 1.70 2.10 2.10 +.30 43 1.80 23 196 1835 2.50 2.50 1.90A 2.40 2.30 +.30 28 2.00 10 152 1840 2.50 2.70B 2.10A 2.60B 2.60 +.40 11 2.20 36 633 1845 2.90 3.00B 2.30A 2.90 2.90 +.40 13 2.50 5 100 1850 2.80 3.50 2.60A 3.10A 3.30 +.60 175 2.70 29 694 1855 3.90 3.90 2.80A 3.70 3.60 +.60 11 3.00 11 141 1860 4.30 4.30 3.10A 4.10 4.10 +.70 9 3.40 9 357 1865 4.80 4.80 3.50A 4.60A 4.60 +.90 4 3.70 4 146 1870 4.40 5.40B 3.90A 5.20 5.20 +1.00 31 4.20 8 210 1875 5.90 6.10B 4.30A 5.90B 5.80 +1.20 381 4.60 21 939 1880 5.40 6.80B 4.80A 6.40A 6.50 +1.30 47 5.20 15 123 1885 7.30 7.60B 5.30A 7.50B 7.30 +1.50 11 5.80 2 329 1890 8.00 8.50 5.90A 8.00A 8.20 +1.70 110 6.50 6 109 1895 9.00 9.50B 6.60A 9.50B 9.20 +2.00 2 7.20 6 106 1900 9.60 10.70B 7.40A 10.50B 10.30 +2.20 147 8.10 56 1777 1905 9.40 11.90B 8.20A 11.90B 11.60 +2.60 149 9.00 2 82 1910 12.80 13.30B 9.20A 13.30B 12.90 +2.80 10 10.10 17 142 1915 ---- 14.80B 10.30A 14.80B 14.40 +3.10 68 11.30 1204 1027 1920 12.60 16.70 11.40A 15.90A 16.00 +3.40 49 12.60 5 194 1925 15.40 18.30B 12.70A 17.70A 17.70 +3.70 29 14.00 28 1558 1930 18.10 20.30 14.20A 20.20B 19.60 +4.00 515 15.60 32 256 1935 18.80 22.30B 15.70A 22.30B 21.60 +4.40 17 17.20 23 304 1940 19.80 24.50B 17.40A 19.60A 23.80 +4.70 16 19.10 28 257 1945 23.30 26.90B 19.20A 25.90A 26.10 +5.10 8 21.00 1 299 1950 24.30 29.50 21.10A 29.00B 28.50 +5.40 26 23.10 29 572 1955 27.00 32.00B 23.20A 31.80B 31.10 +5.80 7 25.30 2 83 1960 28.40 34.80B 25.40A 34.80B 33.80 +6.10 12 27.70 1 204 1965 35.00 37.80B 27.80A 37.80B 36.70 +6.50 3 30.20 208 347 1970 34.40 40.80B 30.20A 33.70A 39.70 +6.90 1 32.80 4 73 1975 ---- 44.00B 32.90A 44.00B 42.80 +7.20 35.60 29 92 1980 ---- 47.30B 35.70A 47.30B 46.10 +7.60 38.50 1 111 1985 ---- 50.70B 38.60A 50.70B 49.50 +7.90 41.60 16 101 1990 ---- 54.30B 41.60A 54.30B 53.00 +8.30 1 44.70 1201 747 1995 ---- 58.00B 44.70A 58.00B 56.70 +8.70 48.00 2 161 2000 58.80 61.70B 48.00A 61.70B 60.40 +9.00 3 51.40 397 2005 ---- 65.60B 51.40A 65.60B 64.30 +9.30 55.00 76 2010 ---- 69.60B 54.90A 69.60B 68.20 +9.60 58.60 74 2015 62.90 73.60B 58.60A 58.60A 72.20 +9.90 1 62.30 271 2020 ---- 77.80B 62.30A 77.80B 76.40 +10.30 66.10 300 2025 ---- 82.00B 66.10A 82.00B 80.50 +10.50 70.00 19 2030 ---- 86.30B 70.00A 86.30B 84.80 +10.80 74.00 26 2035 ---- 90.60B 74.00A 90.60B 89.10 +11.00 78.10 9 2040 ---- 95.00B 78.10A 95.00B 93.50 +11.20 82.30 3 2045 ---- 99.50B 82.20A 99.50B 97.90 +11.40 86.50 4 2050 ---- 104.00B 86.40A 104.00B 102.40 +11.60 90.80 74 2055 ---- 108.50B 90.70A 108.50B 107.00 +11.90 95.10 3 2060 ---- 113.10B 95.00A 113.10B 111.60 +12.10 99.50 27 2065 ---- 117.70B 99.40A 117.70B 116.20 +12.30 103.90 1 2070 ---- 122.00B 103.80A 122.00B 120.80 +12.40 108.40 181 2075 ---- 127.10B 108.30A 127.10B 125.50 +12.50 113.00 12 2080 ---- 131.00B 112.80A 130.80B 130.20 +12.70 117.50 1 153 2085 ---- 135.70B 117.40A 135.40B 135.00 +12.90 122.10 9 2090 ---- 140.50B 122.00A 140.20B 139.70 +12.90 126.80 3 2095 ---- 145.30B 126.60A 145.00B 144.50 +13.10 131.40 6 2100 ---- 150.90B 131.30A 150.90B 149.30 +13.20 136.10 1 2105 ---- 154.90B 137.60A 154.60B 154.10 +13.30 140.80 2110 ---- 159.70B 142.40A 159.50B 159.00 +13.40 145.60 2 2115 ---- 164.60B 147.10A 164.30B 163.80 +13.50 150.30 2 2120 ---- 169.40B 151.90A 169.20B 168.70 +13.60 155.10 2 2125 ---- 175.20B 155.00A 175.20B 173.60 +13.70 159.90 17 2130 ---- 179.20B 161.50A 178.90B 178.50 +13.80 164.70 2 2135 ---- 184.10B 166.30A 183.80B 183.40 +13.80 169.60 2140 ---- 189.00B 171.10A 188.80B 188.30 +13.90 174.40 2145 ---- 193.90B 176.00A 193.60B 193.20 +13.90 179.30 2150 ---- 199.80B 179.10A 199.80B 198.10 +14.00 184.10 2155 ---- 203.80B 185.30A 203.50B 203.00 +14.00 189.00 2160 ---- 208.70B 190.20A 208.40B 207.90 +14.00 193.90 2 2165 ---- 213.70B 195.50A 213.30B 212.90 +14.10 198.80 3 2170 ---- 218.60B 200.00A 218.20B 217.80 +14.10 203.70 4 2175 ---- 224.50B 203.60A 224.50B 222.70 +14.10 208.60 4 2180 ---- 228.50B 210.00A 228.10B 227.70 +14.20 213.50 5 2185 ---- 233.50B 215.10A 233.20B 232.60 +14.10 218.50 6 2190 ---- 238.40B 219.70A 238.40B 237.60 +14.20 223.40 7 2195 ---- 243.40B 224.80A 243.00B 242.60 +14.30 228.30 2 2200 ---- 249.30B 228.20A 249.30B 247.50 +14.20 233.30 18 2205 ---- 253.30B 234.70A 253.00B 252.50 +14.30 238.20 2 2210 ---- 258.20B 239.40A 258.20B 257.50 +14.30 243.20 2 2215 ---- 263.20B 244.60A 263.20B 262.50 +14.30 248.20 2 2220 ---- 268.20B 249.40A 268.00B 267.50 +14.40 253.10 2225 ---- 274.20B 253.00A 274.20B 272.40 +14.30 258.10 23 2230 ---- 278.10B 259.60A 277.80B 277.40 +14.30 263.10 3 2235 ---- 283.00B 264.50A 282.80B 282.40 +14.40 268.00 2 2240 ---- 288.00B 269.40A 287.80B 287.40 +14.40 273.00 2245 ---- 293.00B 274.30A 292.80B 292.40 +14.40 278.00 2250 ---- 298.60B 277.80A 298.60B 297.40 +14.40 283.00 29 2255 ---- 303.00B 284.40A 303.00B 302.40 +14.40 288.00 2260 ---- 308.00B 289.10A 308.00B 307.40 +14.50 292.90 2265 ---- 313.00B 294.20A 313.00B 312.40 +14.50 297.90 2270 ---- 318.00B 299.20A 318.00B 317.40 +14.50 302.90 2275 ---- 323.00B 302.70A 322.90B 322.40 +14.50 307.90 34 2280 ---- 328.00B 309.10A 328.00B 327.40 +14.50 312.90 2285 ---- 333.00B 314.30A 333.00B 332.40 +14.50 317.90 2290 ---- 338.00B 319.30A 338.00B 337.40 +14.50 322.90 2295 ---- 342.90B 324.30A 342.90B 342.40 +14.50 327.90 2300 ---- 348.50B 329.20A 348.50B 347.40 +14.50 332.90 28 2305 ---- 352.90B 334.50A 352.90B 352.40 +14.50 337.90 2310 ---- 357.90B 339.50A 357.90B 357.40 +14.50 342.90 2320 ---- 367.90B 349.30A 367.70B 367.40 +14.50 352.90 2325 ---- 372.90B 354.20A 372.70B 372.40 +14.50 357.90 21 2330 ---- 377.90B 359.60A 377.70B 377.40 +14.50 362.90 2340 ---- 387.90B 369.30A 387.90B 387.40 +14.50 372.90 2350 ---- 398.40B 379.20A 398.40B 397.40 +14.50 382.90 6 2360 ---- 407.90B 389.50A 407.90B 407.40 +14.50 392.90 2370 ---- 417.90B 399.40A 417.90B 417.40 +14.50 402.90 2375 ---- 422.90B 404.20A 422.80B 422.40 +14.50 407.90 2380 ---- 427.90B 409.40A 427.90B 427.40 +14.50 412.90 2390 ---- 437.90B 419.30A 437.90B 437.40 +14.50 422.90 2400 ---- 448.50B 428.60A 448.50B 447.40 +14.50 432.90 2410 ---- 457.90B 439.40A 457.90B 457.40 +14.50 442.90 2425 ---- 472.90B 454.20A 472.80B 472.40 +14.50 457.90 2450 ---- 498.40B 478.60A 498.40B 497.40 +14.50 482.90 2475 ---- 522.90B 504.20A 522.80B 522.40 +14.50 507.90 2500 ---- 548.40B 528.60A 548.40B 547.40 +14.50 532.90 2525 ---- 572.80B 554.20A 572.70B 572.40 +14.50 557.90 2550 ---- 598.40B 578.90A 598.40B 597.40 +14.50 582.90 2575 ---- 622.80B 604.20A 622.70B 622.40 +14.50 607.90 2600 ---- 648.50B 628.60A 648.50B 647.40 +14.50 632.90 2800 ---- 848.40B 828.60A 848.40B 847.40 +14.50 832.90 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 .00 .10 1 3 1500 ---- ---- ---- ---- .10 .00 .10 1667 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 25 1515 ---- ---- ---- ---- .10 .00 .10 40 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 210 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 1 .10 1001 1540 ---- ---- ---- ---- .10 -.10 .20 3 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 25 4056 1555 ---- ---- ---- ---- .10 -.10 .20 59 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 442 1580 ---- ---- ---- ---- .20 .00 .20 33 1585 ---- ---- ---- ---- .20 .00 .20 40 1590 ---- ---- ---- ---- .20 .00 .20 5 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 -.10 .30 1413 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 3 1620 ---- ---- ---- ---- .30 .00 .30 6 1625 ---- ---- ---- ---- .30 .00 .30 237 1630 ---- ---- ---- ---- .30 .00 .30 32 1635 ---- ---- ---- ---- .30 .00 1 .30 3 1640 ---- ---- ---- ---- .30 -.10 .40 1 1645 ---- ---- ---- ---- .30 -.10 .40 11 1650 ---- ---- ---- ---- .40 .00 .40 6 502 1655 ---- ---- ---- ---- .40 .00 .40 1660 ---- ---- ---- ---- .40 .00 .40 107 1665 ---- ---- ---- ---- .40 -.10 1 .50 20 1670 ---- ---- ---- ---- .40 -.10 .50 62 1675 ---- ---- ---- ---- .50 .00 .50 1023 1680 ---- ---- ---- ---- .50 .00 .50 13 1685 ---- ---- ---- ---- .50 -.10 .60 1690 ---- ---- ---- ---- .60 .00 1 .60 15 1695 ---- ---- ---- ---- .60 .00 .60 1 112 1700 .60 .60 .60 .60 .60 -.10 14 .70 6 5696 1705 ---- ---- ---- ---- .70 .00 .70 109 1710 ---- ---- .70A .70A .70 -.10 .80 5 192 1715 ---- ---- ---- ---- .80 .00 .80 9 1720 ---- .90B ---- .90B .80 .00 1 .80 13 1725 ---- ---- ---- ---- .90 .00 2 .90 1 487 1730 .90 1.00B .90 1.00B 1.00 .00 2 1.00 22 1735 1.00 1.10B 1.00 1.10B 1.00 .00 6 1.00 24 1740 1.10 1.20B 1.10 1.20B 1.10 .00 23 1.10 8 1061 1745 1.30 1.30 1.30 1.30 1.20 .00 4 1.20 2 39 1750 1.40 1.60 1.20 1.40A 1.30 .00 160 1.30 13 1604 1755 ---- 1.50B ---- 1.50B 1.40 .00 4 1.40 9 46 1760 1.70 1.70 1.70 1.70 1.60 +.10 15 1.50 16 75 1765 ---- 1.70B ---- 1.70B 1.70 +.10 4 1.60 1 241 1770 1.80 1.90B 1.70A 1.80 1.90 +.20 20 1.70 2 224 1775 1.90 2.10 1.70 2.00A 2.00 +.20 81 1.80 57 1127 1780 1.90 2.20B 1.90 2.20B 2.20 +.20 18 2.00 11 165 1785 ---- 2.40B 2.10A 2.10A 2.40 +.20 10 2.20 4 184 1790 2.50 2.70B 2.50 2.50 2.60 +.30 20 2.30 10 131 1795 ---- 2.90B 2.40A 2.40A 2.80 +.30 2 2.50 15 99 1800 3.20 3.40 3.00 3.20 3.10 +.40 81 2.70 108 3670 1805 2.90 3.40B 2.90 3.40B 3.40 +.40 34 3.00 5 62 1810 3.10 3.80 3.10 3.80 3.70 +.50 34 3.20 52 325 1815 3.90 4.10B 3.40A 4.00B 4.00 +.50 42 3.50 16 93 1820 4.30 4.50B 3.70A 4.30 4.40 +.60 27 3.80 72 263 1825 4.10 4.90B 4.00A 4.80B 4.80 +.70 108 4.10 369 1449 1830 ---- 5.40B 4.30A 4.30A 5.30 +.80 10 4.50 15 76 1835 ---- 5.90B 4.70A 4.70A 5.70 +.80 19 4.90 7 268 1840 ---- 6.50B 5.10A 5.10A 6.30 +1.00 12 5.30 14 398 1845 5.80 7.10B 5.50A 7.10B 6.90 +1.10 8 5.80 77 1850 6.20 7.70 6.00A 7.60B 7.50 +1.20 333 6.30 49 2924 1855 ---- 8.50B 6.50A 6.50A 8.20 +1.30 2 6.90 3 69 1860 7.40 9.20B 7.10A 7.10A 9.00 +1.50 15 7.50 5 127 1865 ---- 10.10B 7.70A 7.70A 9.80 +1.60 6 8.20 143 1870 ---- 11.00B 8.40A 8.40A 10.70 +1.80 6 8.90 3 359 1875 ---- 12.00B 9.10A 12.00B 11.70 +2.00 154 9.70 349 1914 1880 ---- 13.10B 9.90A 13.10B 12.70 +2.10 3 10.60 10 265 1885 ---- 14.20B 10.80A 14.20B 13.90 +2.30 4 11.60 60 90 1890 ---- 15.50B 11.80A 15.50B 15.10 +2.50 2 12.60 7 596 1895 14.40 16.80B 12.90A 14.20A 16.50 +2.70 4 13.80 415 1900 14.20 18.30B 14.00A 18.30B 17.90 +2.90 379 15.00 1258 6953 1905 16.40 19.90B 15.20A 19.90B 19.50 +3.20 9 16.30 1 280 1910 21.30 21.60B 16.50A 21.60B 21.10 +3.40 13 17.70 154 1915 ---- 23.40B 17.90A 23.40B 22.90 +3.70 19.20 4 121 1920 ---- 25.30B 19.40A 25.30B 24.70 +3.90 4 20.80 3 263 1925 ---- 27.30B 21.00A 27.30B 26.70 +4.20 6 22.50 2 1371 1930 ---- 29.40B 22.70A 29.40B 28.80 +4.40 24.40 6 433 1935 ---- 31.70B 24.50A 31.70B 30.90 +4.60 26.30 409 1940 ---- 34.00B 26.40A 34.00B 33.20 +4.90 28.30 40 173 1945 ---- 36.50B 28.40A 36.50B 35.60 +5.20 30.40 339 1950 32.30 39.10 30.60A 37.50A 38.10 +5.50 237 32.60 15 1812 1955 39.20 41.70B 32.80A 41.40 40.70 +5.70 13 35.00 7 164 1960 ---- 44.50B 35.10A 44.40B 43.40 +6.00 37.40 24 313 1965 41.00 47.30B 37.60A 47.30B 46.20 +6.20 18 40.00 7 290 1970 45.00 50.30B 40.10A 43.50A 49.10 +6.50 1 42.60 279 1674 1975 51.00 53.40B 42.80A 48.80A 52.20 +6.80 2 45.40 1208 2765 1980 45.60 56.50B 45.50A 54.60A 55.30 +7.10 11 48.20 14 283 1985 ---- 59.80B 48.40A 59.80B 58.60 +7.40 51.20 229 1990 ---- 63.10B 51.30A 63.10B 61.90 +7.70 1 54.20 624 1995 ---- 66.60B 54.40A 66.60B 65.30 +7.90 57.40 367 2000 ---- 70.20B 57.60A 70.20B 68.90 +8.20 10 60.70 1 1348 2005 ---- 73.80B 60.70A 73.80B 72.50 +8.50 64.00 353 2010 ---- 77.50B 64.10A 77.50B 76.20 +8.80 67.40 305 2015 ---- 81.20B 67.60A 81.20B 80.00 +9.00 71.00 649 2020 ---- 85.10B 71.10A 85.10B 83.80 +9.20 74.60 80 2025 ---- 89.10B 74.70A 89.10B 87.80 +9.60 25 78.20 449 2030 ---- 93.00B 78.30A 93.00B 91.70 +9.70 82.00 396 2035 ---- 97.10B 82.10A 97.10B 95.80 +10.00 85.80 157 2040 ---- 101.20B 85.90A 101.20B 99.90 +10.20 89.70 98 2045 ---- 105.40B 89.80A 105.40B 104.10 +10.40 93.70 14 2050 ---- 109.60B 93.70A 109.60B 108.30 +10.60 97.70 274 2055 ---- 113.90B 97.70A 113.80B 112.60 +10.90 101.70 25 2060 ---- 118.20B 101.80A 118.20B 116.90 +11.00 105.90 87 2065 ---- 122.60B 105.90A 122.50B 121.20 +11.20 110.00 6 2070 ---- 127.00B 110.10A 127.00B 125.60 +11.30 114.30 62 2075 ---- 131.50B 114.30A 131.50B 130.10 +11.50 40 118.60 257 2080 ---- 136.00B 118.60A 136.00B 134.50 +11.60 122.90 1 35 2085 ---- 140.50B 122.90A 140.50B 139.00 +11.80 80 127.20 142 2090 ---- 145.00B 127.30A 145.00B 143.60 +12.00 131.60 105 2095 ---- 149.60B 131.60A 149.60B 148.20 +12.10 136.10 45 2100 ---- 154.20B 136.10A 154.20B 152.80 +12.30 140.50 618 2105 ---- 158.80B 140.50A 158.80B 157.40 +12.40 145.00 2 2110 ---- 163.50B 145.00A 163.50B 162.00 +12.40 149.60 83 2115 ---- 168.00B 149.60A 168.00B 166.70 +12.60 154.10 15 2120 ---- 172.10B 154.10A 171.80B 171.40 +12.70 158.70 11 2125 ---- 177.60B 158.70A 177.60B 176.10 +12.70 163.40 2130 ---- 181.50B 163.30A 181.50B 180.80 +12.80 168.00 23 2135 ---- 186.30B 168.00A 186.30B 185.60 +12.90 172.70 5 2140 ---- 191.00B 172.60A 191.00B 190.30 +13.00 177.30 8 2145 ---- 195.80B 177.30A 195.80B 195.10 +13.10 182.00 3 2150 ---- 201.40B 182.00A 201.40B 199.90 +13.20 186.70 23 2155 ---- 205.40B 188.20A 205.10B 204.70 +13.20 191.50 3 2160 ---- 210.20B 193.10A 209.90B 209.50 +13.30 196.20 3 2165 ---- 215.10B 197.90A 215.10B 214.30 +13.30 201.00 2170 ---- 219.90B 202.70A 219.60B 219.20 +13.40 205.80 2 2175 ---- 225.60B 205.70A 225.60B 224.00 +13.50 210.50 1 93 2180 ---- 229.60B 212.10A 229.30B 228.90 +13.60 215.30 4 2185 ---- 234.50B 216.90A 234.30B 233.70 +13.60 220.10 1 2190 ---- 239.40B 221.70A 239.40B 238.60 +13.60 225.00 1 2195 ---- 244.30B 226.70A 244.10B 243.50 +13.70 229.80 1 2200 ---- 250.00B 229.70A 250.00B 248.40 +13.80 234.60 151 2205 ---- 254.00B 236.40A 253.70B 253.30 +13.80 239.50 1 2210 ---- 258.90B 241.10A 258.60B 258.20 +13.90 244.30 2 2215 ---- 263.80B 245.90A 263.70B 263.10 +13.90 249.20 1 2220 ---- 268.80B 251.00A 268.60B 268.00 +13.90 254.10 2225 ---- 274.60B 254.00A 274.60B 272.90 +13.90 259.00 1 92 2230 ---- 278.60B 260.40A 278.30B 277.90 +14.10 263.80 2 2235 ---- 283.60B 265.50A 283.30B 282.80 +14.10 268.70 2240 ---- 288.50B 270.30A 288.50B 287.80 +14.10 273.70 2245 ---- 293.40B 275.20A 293.30B 292.70 +14.10 278.60 2 2250 ---- 299.30B 278.60A 299.30B 297.70 +14.20 283.50 6 2255 ---- 303.40B 285.10A 303.20B 302.60 +14.20 288.40 1 2260 ---- 308.30B 290.10A 308.00B 307.60 +14.20 293.40 3 2265 ---- 313.30B 295.00A 313.30B 312.60 +14.30 298.30 2 2270 ---- 318.30B 299.80A 318.10B 317.50 +14.20 303.30 1 2275 ---- 324.20B 303.20A 324.20B 322.50 +14.30 308.20 1 2280 ---- 328.20B 309.70A 327.90B 327.50 +14.30 313.20 2285 ---- 333.20B 314.80A 333.20B 332.50 +14.30 318.20 2290 ---- 338.20B 319.80A 338.20B 337.40 +14.30 323.10 1 2295 ---- 343.10B 324.80A 343.10B 342.40 +14.30 328.10 2300 ---- 349.10B 328.00A 349.10B 347.40 +14.40 5 333.00 53 2305 ---- 352.90B 334.70A 352.90B 352.40 +14.40 338.00 2310 ---- 357.90B 339.40A 357.90B 357.40 +14.40 343.00 2315 ---- 362.90B 344.60A 362.90B 362.40 +14.50 347.90 2320 ---- 367.90B 349.60A 367.90B 367.40 +14.50 352.90 2325 ---- 372.90B 352.80A 372.80B 372.40 +14.50 10 357.90 4 2330 ---- 377.90B 359.40A 377.90B 377.40 +14.50 362.90 2335 ---- 382.90B 364.40A 382.90B 382.40 +14.50 367.90 2340 ---- 387.90B 369.60A 387.90B 387.40 +14.50 372.90 2345 ---- 392.90B 374.60A 392.90B 392.40 +14.50 377.90 2350 ---- 398.40B 377.70A 398.40B 397.40 +14.50 382.90 5 2360 ---- 407.80B 389.60A 407.70B 407.40 +14.50 392.90 2370 ---- 417.80B 399.60A 417.70B 417.40 +14.50 402.90 2375 ---- 422.80B 404.50A 422.80B 422.40 +14.50 407.90 4 2380 ---- 427.80B 409.30A 427.70B 427.40 +14.50 412.90 2390 ---- 437.80B 419.30A 437.80B 437.40 +14.50 422.90 2400 ---- 448.50B 429.30A 448.50B 447.40 +14.50 432.90 3 2410 ---- 457.80B 439.30A 457.70B 457.40 +14.50 442.90 2420 ---- 467.80B 449.60A 467.70B 467.40 +14.50 452.90 2425 ---- 472.80B 454.50A 472.70B 472.40 +14.50 457.90 2430 ---- 477.80B 459.60A 477.80B 477.40 +14.50 462.90 2440 ---- 487.80B 469.60A 487.80B 487.40 +14.50 472.90 2450 ---- 498.50B 479.60A 498.50B 497.40 +14.50 482.90 258 2475 ---- 522.70B 504.30A 522.70B 522.40 +14.50 507.90 2490 ---- 537.70B 519.30A 537.60B 537.40 +14.50 522.90 2500 ---- 548.30B 529.30A 548.30B 547.40 +14.50 532.90 71 2525 ---- 572.70B 554.20A 572.70B 572.40 +14.50 557.90 2550 ---- 598.40B 578.70A 598.40B 597.40 +14.50 582.90 2575 ---- 622.70B 604.50A 622.70B 622.40 +14.50 607.90 2600 ---- 648.40B 628.70A 648.40B 647.40 +14.50 632.90 2625 ---- 672.70B 654.60A 672.70B 672.40 +14.50 657.90 2650 ---- 698.40B 678.80A 698.40B 697.40 +14.50 682.90 2700 ---- 748.40B 728.80A 748.40B 747.40 +14.50 732.90 2750 ---- 798.30B 778.70A 798.30B 797.40 +14.50 782.90 2800 ---- 848.20B 828.70A 848.20B 847.40 +14.50 832.90 2900 ---- 948.30B 928.80A 948.30B 947.40 +14.50 932.90 3000 ---- 1048.10B 1028.80A 1048.10B 1047.40 +14.50 1032.90 3100 ---- 1148.10B 1128.70A 1148.10B 1147.40 +14.50 1132.90 3200 ---- 1248.20B 1228.80A 1248.20B 1247.40 +14.50 1232.90 3400 ---- 1448.00B 1428.80A 1448.00B 1447.40 +14.50 1432.90 3600 ---- 1648.10B 1628.80A 1648.10B 1647.40 +14.50 1632.90 3800 ---- 1847.90B 1828.80A 1847.90B 1847.40 +14.50 1832.90 4000 ---- 2047.80B 2028.70A 2047.80B 2047.40 +14.50 2032.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 2 1300 ---- ---- ---- ---- .10 .00 .10 24 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .10 .00 .10 3962 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 26 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 -.10 .20 2 1475 ---- ---- ---- ---- .10 -.10 .20 3 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 75 1510 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .20 .00 .20 3 1525 ---- ---- ---- ---- .20 .00 .20 75 1530 ---- ---- ---- ---- .20 .00 .20 6 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 70 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 10 1575 ---- ---- ---- ---- .30 .00 .30 15 71 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 -.10 .40 1590 ---- ---- ---- ---- .30 -.10 .40 1 1595 ---- ---- ---- ---- .40 .00 .40 1600 ---- ---- ---- ---- .40 .00 .40 109 1605 ---- ---- ---- ---- .40 .00 .40 3 1610 ---- ---- ---- ---- .40 .00 .40 1615 ---- ---- ---- ---- .50 .00 .50 1620 ---- ---- ---- ---- .50 .00 .50 534 1625 ---- ---- ---- ---- .50 .00 .50 27 1630 ---- ---- ---- ---- .50 .00 .50 1635 ---- ---- ---- ---- .60 .00 .60 1640 ---- ---- ---- ---- .60 .00 .60 1645 ---- ---- ---- ---- .60 .00 .60 1650 ---- ---- ---- ---- .70 +.10 .60 4 1028 1655 ---- ---- ---- ---- .70 .00 .70 1660 ---- ---- ---- ---- .80 +.10 .70 1665 ---- ---- ---- ---- .80 +.10 .70 1670 ---- ---- ---- ---- .80 .00 .80 7 17 1675 ---- ---- ---- ---- .90 +.10 1 .80 23 1680 ---- ---- ---- ---- .90 .00 .90 1685 ---- ---- ---- ---- 1.00 +.10 .90 1690 ---- ---- ---- ---- 1.10 +.10 1.00 7 1695 ---- ---- ---- ---- 1.10 +.10 1.00 4 1700 ---- ---- ---- ---- 1.20 +.10 2 1.10 477 1705 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 4 4 1710 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1715 ---- 1.40B ---- 1.40B 1.40 +.10 7 1.30 2 1720 ---- 1.50B ---- ---- 1.50 +.10 1.40 9 1725 ---- 1.60B ---- 1.60B 1.60 +.10 5 1.50 153 1730 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 8 1735 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1 12 1740 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 19 1745 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 3 1750 2.00 2.20B 2.00 2.20B 2.20 +.10 10 2.10 6 210 1755 ---- 2.40B ---- 2.40B 2.30 +.10 1 2.20 9 72 1760 2.70 2.70 2.30A 2.60A 2.50 +.10 9 2.40 66 1765 2.50 2.70B 2.50 2.70B 2.70 +.20 9 2.50 2 26 1770 ---- 2.90B 2.60A 2.60A 2.90 +.20 6 2.70 4 291 1775 ---- 3.20B 2.80A 2.80A 3.10 +.20 7 2.90 7 210 1780 ---- 3.40B 3.00A 3.00A 3.30 +.20 3 3.10 7 1785 3.70 3.70 3.20A 3.60 3.60 +.30 13 3.30 5 43 1790 ---- 3.90B 3.40A 3.40A 3.80 +.30 2 3.50 13 1795 ---- 4.20B 3.70A 3.70A 4.10 +.30 24 3.80 2 33 1800 3.70 4.50 3.70 4.50 4.40 +.40 55 4.00 79 601 1805 4.40 4.90B 4.20A 4.90B 4.80 +.50 18 4.30 7 32 1810 4.60 5.30B 4.50A 5.30B 5.10 +.50 2 4.60 1 21 1815 ---- 5.70B 4.80A 4.80A 5.50 +.60 7 4.90 16 43 1820 6.00 6.10B 5.10A 6.00 6.00 +.80 12 5.20 2 7 1825 ---- 6.60B 5.50A 5.50A 6.40 +.80 13 5.60 4 252 1830 6.10 7.10B 5.90A 7.10B 6.90 +.90 3 6.00 14 75 1835 ---- 7.70B 6.30A 6.30A 7.40 +1.00 2 6.40 19 1840 7.70 8.20B 6.80A 7.30A 8.00 +1.10 5 6.90 35 1845 ---- 8.90B 7.30A 8.90B 8.60 +1.20 9 7.40 16 1850 9.40 9.60B 7.80A 9.30A 9.30 +1.30 17 8.00 1 1326 1855 8.80 10.30B 8.30A 10.30B 10.00 +1.40 151 8.60 2 39 1860 9.00 11.10B 8.90A 11.10B 10.80 +1.50 14 9.30 504 1865 11.60 11.90B 9.60A 11.90B 11.60 +1.60 14 10.00 78 1870 ---- 12.80B 10.30A 12.80B 12.50 +1.80 1 10.70 18 35 1875 ---- 13.70B 11.10A 11.10A 13.40 +1.80 2 11.60 1 1307 1880 ---- 14.70B 11.90A 14.70B 14.40 +2.00 12.40 3 20 1885 ---- 15.80B 12.70A 12.70A 15.50 +2.10 1 13.40 20 1890 16.80 17.00B 13.70A 16.80 16.60 +2.20 6 14.40 1 31 1895 16.50 18.20B 14.70A 18.20B 17.90 +2.40 2 15.50 35 1900 17.20 19.60B 15.70A 19.00A 19.10 +2.50 2 16.60 251 431 1905 ---- 21.00B 16.90A 16.90A 20.50 +2.70 17.80 1 10 1910 ---- 22.50B 18.10A 22.50B 22.00 +2.90 1 19.10 2 25 1915 ---- 24.00B 19.40A 19.40A 23.50 +3.00 20.50 1 32 1920 ---- 25.70B 20.70A 25.70B 25.20 +3.30 3 21.90 18 1925 26.90 27.50B 22.20A 27.30B 26.90 +3.50 3 23.40 25 423 1930 28.30 29.30B 23.70A 29.30B 28.70 +3.70 10 25.00 24 1935 ---- 31.30B 25.30A 31.30B 30.60 +3.90 26.70 9 42 1940 32.90 33.30B 27.00A 32.30A 32.60 +4.10 4 28.50 64 1945 ---- 35.40B 28.70A 35.40B 34.70 +4.40 30.30 5 21 1950 30.90 37.60B 30.60A 37.50B 36.80 +4.50 5 32.30 13 348 1955 38.50 39.90B 32.50A 39.80 39.10 +4.80 2 34.30 20 1960 ---- 42.40B 34.60A 42.40B 41.50 +5.10 36.40 1 257 1965 ---- 44.90B 36.70A 44.90B 43.90 +5.20 38.70 257 1970 46.60 47.40B 38.90A 46.50A 46.50 +5.50 6 41.00 115 1975 ---- 50.10B 41.20A 50.10B 49.10 +5.80 43.30 436 1980 ---- 52.80B 43.60A 52.80B 51.90 +6.10 45.80 13 1985 48.60 55.70B 46.10A 48.00A 54.70 +6.30 1 48.40 3 1990 57.90 58.60B 48.60A 58.50B 57.60 +6.50 5 51.10 31 40 1995 ---- 61.70B 51.30A 61.70B 60.60 +6.80 53.80 32 45 2000 ---- 64.80B 54.00A 64.80B 63.70 +7.00 56.70 680 2005 67.40 67.90B 56.90A 67.80B 66.80 +7.20 1 59.60 286 2010 70.70 71.20B 59.80A 70.40A 70.10 +7.50 1 62.60 66 2015 ---- 74.50B 62.80A 74.50B 73.40 +7.70 65.70 101 2020 ---- 77.90B 65.80A 77.90B 76.80 +8.00 68.80 18 2025 ---- 81.40B 69.10A 81.40B 80.30 +8.20 72.10 110 2030 84.50 85.00B 72.30A 84.90B 83.80 +8.40 1 75.40 8 2035 ---- 88.70B 75.60A 88.70B 87.40 +8.60 78.80 35 2040 ---- 92.30B 79.00A 92.30B 91.10 +8.80 82.30 11 2045 ---- 96.00B 82.50A 96.00B 94.90 +9.10 85.80 2050 ---- 99.90B 86.00A 99.90B 98.70 +9.30 89.40 105 2055 ---- 103.70B 89.60A 103.70B 102.50 +9.40 93.10 3 3 2060 ---- 107.70B 93.30A 93.30A 106.50 +9.70 96.80 31 2065 ---- 111.70B 97.00A 97.00A 110.40 +9.80 100.60 6 2070 ---- 115.70B 100.80A 100.80A 114.50 +10.00 104.50 67 2075 ---- 119.70B 104.60A 104.60A 118.50 +10.10 108.40 86 2080 ---- 124.00B 108.50A 124.00B 122.60 +10.30 112.30 13 2085 ---- 128.10B 112.50A 128.10B 126.80 +10.50 116.30 10 2090 ---- 132.40B 116.50A 132.40B 131.00 +10.60 120.40 2095 ---- 136.60B 120.50A 136.60B 135.30 +10.80 124.50 2100 ---- 140.90B 124.60A 140.90B 139.50 +10.90 128.60 93 2105 ---- 145.30B 128.80A 145.30B 143.90 +11.10 132.80 2110 ---- 149.60B 133.00A 149.60B 148.20 +11.20 137.00 2115 ---- 154.00B 137.20A 154.00B 152.60 +11.30 141.30 30 2120 ---- 158.50B 141.40A 158.50B 157.00 +11.40 145.60 2 2125 ---- 162.90B 145.70A 162.90B 161.50 +11.60 149.90 17 2130 ---- 167.40B 150.10A 167.40B 166.00 +11.70 154.30 2135 ---- 171.90B 154.40A 171.90B 170.50 +11.80 158.70 2140 ---- 176.40B 158.80A 176.40B 175.00 +11.90 163.10 2145 ---- 181.00B 163.20A 181.00B 179.50 +12.00 167.50 2 2150 ---- 185.70B 167.70A 185.70B 184.10 +12.10 172.00 4 2155 ---- 190.20B 172.10A 190.20B 188.70 +12.20 176.50 2160 ---- 194.90B 176.60A 194.90B 193.30 +12.20 181.10 2165 ---- 199.50B 181.20A 199.50B 198.00 +12.40 185.60 2170 ---- 204.20B 185.70A 204.20B 202.60 +12.40 190.20 2175 ---- 208.90B 190.30A 208.90B 207.30 +12.50 194.80 1 3 2180 ---- 213.00B 194.90A 213.00B 212.00 +12.60 199.40 1 1 2185 ---- 217.40B 199.50A 217.40B 216.70 +12.70 204.00 2190 ---- 222.30B 204.10A 222.30B 221.40 +12.70 208.70 2195 ---- 226.90B 208.70A 226.90B 226.20 +12.90 213.30 1 2200 ---- 232.50B 213.40A 232.50B 230.90 +12.90 218.00 1 2205 ---- 236.40B 218.10A 218.10A 235.70 +13.00 222.70 2210 ---- 241.30B 222.70A 241.30B 240.50 +13.10 227.40 2215 ---- 246.00B 229.40A 246.00B 245.30 +13.20 232.10 2220 ---- 250.80B 233.90A 250.80B 250.10 +13.30 236.80 2225 ---- 256.50B 236.90A 256.50B 254.90 +13.30 241.60 1 2230 ---- 260.40B 243.30A 260.40B 259.70 +13.40 246.30 2235 ---- 265.30B 247.90A 265.30B 264.50 +13.40 251.10 2240 ---- 270.20B 252.90A 270.20B 269.40 +13.50 255.90 2245 ---- 274.90B 257.70A 274.90B 274.20 +13.50 260.70 2250 ---- 280.70B 260.70A 280.70B 279.10 +13.60 265.50 2255 ---- 284.70B 267.30A 284.70B 283.90 +13.60 270.30 2260 ---- 289.50B 272.00A 289.50B 288.80 +13.70 275.10 2265 ---- 294.50B 276.70A 294.50B 293.70 +13.80 279.90 2270 ---- 299.30B 281.80A 299.30B 298.60 +13.90 284.70 2275 ---- 305.10B 284.80A 305.10B 303.50 +13.90 289.60 1 2280 ---- 309.00B 291.40A 309.00B 308.40 +14.00 294.40 2285 ---- 314.00B 296.30A 314.00B 313.30 +14.00 299.30 2290 ---- 318.90B 301.10A 318.90B 318.20 +14.10 304.10 2295 ---- 323.70B 306.00A 323.70B 323.10 +14.10 309.00 2300 ---- 329.70B 309.10A 329.70B 328.00 +14.10 313.90 4 2305 ---- 333.70B 315.80A 333.70B 332.90 +14.10 318.80 2310 ---- 338.60B 320.70A 338.60B 337.90 +14.20 323.70 2315 ---- 343.60B 325.60A 343.60B 342.80 +14.20 328.60 2320 ---- 348.50B 330.50A 348.50B 347.70 +14.20 333.50 2325 ---- 354.30B 333.60A 354.30B 352.70 +14.30 338.40 1 2330 ---- 358.00B 340.30A 358.00B 357.60 +14.30 343.30 2340 ---- 367.90B 349.90A 349.90A 367.50 +14.30 353.20 2350 ---- 379.10B 358.20A 379.10B 377.40 +14.40 363.00 1 2360 ---- 387.80B 369.80A 387.80B 387.40 +14.50 372.90 2370 ---- 397.70B 379.60A 397.70B 397.30 +14.50 382.80 2375 ---- 404.00B 382.90A 404.00B 402.30 +14.50 387.80 1 2380 ---- 407.70B 389.60A 407.50B 407.30 +14.60 392.70 2390 ---- 417.60B 399.50A 417.50B 417.30 +14.60 402.70 2400 ---- 428.30B 407.70A 428.30B 427.30 +14.70 412.60 2410 ---- 437.60B 419.40A 437.40B 437.30 +14.70 422.60 2420 ---- 447.60B 429.60A 447.30B 447.30 +14.70 432.60 2425 ---- 452.60B 432.60A 452.60B 452.30 +14.70 437.60 2 2430 ---- 457.50B 439.40A 439.40A 457.30 +14.70 442.60 2450 ---- 477.60B 459.40A 459.40A 477.30 +14.70 462.60 1 2475 ---- 502.60B 484.30A 484.30A 502.30 +14.70 487.60 2500 ---- 527.60B 509.20A 509.20A 527.30 +14.70 512.60 1 2525 ---- 552.60B 534.20A 534.20A 552.30 +14.70 537.60 2550 ---- 577.50B 559.20A 559.20A 577.30 +14.70 562.60 2575 ---- 602.50B 584.20A 584.20A 602.30 +14.70 587.60 2600 ---- 627.60B 609.20A 609.20A 627.30 +14.70 612.60 2625 ---- 652.50B 634.20A 634.20A 652.30 +14.70 637.60 2700 ---- 727.50B 709.20A 709.20A 727.30 +14.70 712.60 3000 ---- 1027.40B 1009.20A 1009.20A 1027.30 +14.70 1012.60 1 3500 ---- 1527.10B 1509.40A 1509.40A 1527.30 +14.70 1512.60 4000 ---- 2026.90B 2009.50A 2009.50A 2027.30 +14.70 2012.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 9 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 .00 .30 2 1500 ---- ---- ---- ---- .30 .00 .30 3 1510 ---- ---- ---- ---- .40 .00 .40 3 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 1 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .50 .00 .50 2 1545 ---- ---- ---- ---- .50 .00 .50 58 1550 ---- ---- ---- ---- .50 .00 .50 1122 1555 ---- ---- ---- ---- .50 .00 .50 10 1560 ---- ---- ---- ---- .50 .00 .50 5 1565 ---- ---- ---- ---- .60 .00 .60 5 1570 ---- ---- ---- ---- .60 .00 .60 1575 ---- ---- ---- ---- .60 .00 .60 40 1580 ---- ---- ---- ---- .60 .00 .60 11 1585 ---- ---- ---- ---- .70 +.10 .60 1 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .80 +.10 .70 307 1605 ---- ---- ---- ---- .80 .00 .80 1610 ---- ---- ---- ---- .80 .00 .80 84 1615 ---- ---- ---- ---- .90 +.10 .80 1620 ---- ---- ---- ---- .90 .00 .90 3 1625 ---- ---- ---- ---- 1.00 +.10 .90 54 1630 ---- ---- ---- ---- 1.00 .00 1.00 1635 ---- ---- ---- ---- 1.10 +.10 1.00 1640 ---- ---- ---- ---- 1.10 +.10 1.00 1645 ---- ---- ---- ---- 1.20 +.10 1.10 1650 ---- ---- ---- ---- 1.20 .00 9 1.20 15 536 1655 ---- ---- ---- ---- 1.30 +.10 1.20 1660 ---- ---- ---- ---- 1.40 +.10 1.30 1665 ---- ---- ---- ---- 1.40 .00 4 1.40 1670 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 4 250 1675 1.60 1.60 1.60 1.60 1.60 +.10 19 1.50 10 24 1680 ---- 1.70B ---- ---- 1.70 +.10 1 1.60 10 1685 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1 2 1690 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 10 1695 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 2 2 1700 2.00 2.10B 2.00 2.10B 2.10 +.10 6 2.00 6 1418 1705 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 96 1710 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 3 1715 ---- 2.50B ---- 2.50B 2.50 +.10 4 2.40 11 1720 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1725 ---- 2.90B ---- 2.90B 2.90 +.20 6 2.70 4 66 1730 ---- 3.10B 2.80A 2.80A 3.00 +.10 2.90 11 1735 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 104 1740 ---- 3.40B ---- 3.40B 3.40 +.20 2 3.20 7 97 1745 ---- 3.70B 3.30A 3.30A 3.70 +.30 21 3.40 700 1750 3.40 3.90B 3.40 3.80 3.90 +.30 10 3.60 9 392 1755 ---- 4.20B 3.70A 3.70A 4.10 +.30 3.80 67 1760 ---- 4.40B ---- 4.40B 4.40 +.40 16 4.00 54 1765 ---- 4.70B 4.20A 4.20A 4.70 +.40 4.30 14 41 1770 ---- 5.00B 4.40A 4.40A 5.00 +.50 4.50 2 49 1775 4.70 5.30B 4.70 5.20 5.30 +.50 84 4.80 118 1780 ---- 5.70B 5.00A 5.00A 5.70 +.60 2 5.10 27 1785 ---- 6.00B 5.30A 5.30A 6.00 +.60 5.40 1790 ---- 6.40B 5.60A 5.60A 6.40 +.70 3 5.70 3 1795 ---- 6.90B 5.90A 5.90A 6.80 +.70 6.10 7 1800 7.40 7.40 6.30A 7.40 7.30 +.80 5 6.50 19 1468 1805 7.70 7.80B 6.70A 7.70 7.80 +.90 14 6.90 3 1810 ---- 8.30B 7.10A 7.10A 8.30 +1.00 7.30 14 1815 ---- 8.90B 7.60A 7.60A 8.80 +1.00 7.80 1820 ---- 9.50B 8.00A 8.00A 9.40 +1.10 8.30 22 1825 ---- 10.20B 8.50A 8.50A 10.00 +1.20 28 8.80 1293 1830 ---- 10.80B 9.10A 9.10A 10.60 +1.20 9.40 1 13 1835 ---- 11.50B 9.70A 9.70A 11.30 +1.30 10.00 10 1840 ---- 12.30B 10.20A 10.20A 12.10 +1.50 10.60 13 1845 ---- 13.10B 10.90A 10.90A 12.80 +1.50 11.30 1 1 1850 ---- 13.90B 11.50A 11.50A 13.70 +1.60 1 12.10 3 1584 1855 ---- 14.80B 12.30A 12.30A 14.50 +1.70 12.80 22 1860 15.20 15.70B 13.10A 15.50B 15.50 +1.80 3 13.70 10 1865 14.90 16.70 13.90A 16.70 16.50 +1.90 24 14.60 3 7 1870 ---- 17.80B 14.80A 14.80A 17.50 +2.00 8 15.50 4 156 1875 18.60 19.00B 15.70A 18.70B 18.60 +2.10 77 16.50 204 1880 16.70 20.20B 16.70 19.90B 19.80 +2.30 14 17.50 16 1885 ---- 21.50B 17.80A 17.80A 21.00 +2.40 18.60 69 1890 ---- 22.80B 18.90A 18.90A 22.30 +2.50 19.80 1895 ---- 24.20B 20.00A 20.00A 23.70 +2.60 21.10 12 1900 ---- 25.70B 21.30A 21.30A 25.20 +2.80 11 22.40 943 1905 ---- 27.30B 22.60A 22.60A 26.70 +3.00 23.70 44 1910 ---- 29.00B 24.00A 24.00A 28.30 +3.10 25.20 96 1915 ---- 30.70B 25.40A 25.40A 30.00 +3.30 26.70 47 1920 ---- 32.50B 27.00A 27.00A 31.80 +3.50 28.30 1000 1925 ---- 34.40B 28.60A 28.60A 33.60 +3.70 27 29.90 216 1930 ---- 36.30B 30.20A 30.20A 35.50 +3.80 31.70 9 13 1935 ---- 38.40B 31.90A 31.90A 37.60 +4.10 33.50 5 72 1940 ---- 40.50B 33.80A 33.80A 39.70 +4.30 35.40 186 1945 ---- 42.70B 35.70A 35.70A 41.80 +4.40 35 37.40 1950 42.70 45.00B 37.60A 42.00A 44.10 +4.70 5 39.40 349 1955 ---- 47.40B 39.70A 39.70A 46.40 +4.80 41.60 12 1960 ---- 49.80B 41.80A 41.80A 48.90 +5.10 43.80 42 233 1965 ---- 52.40B 44.10A 44.10A 51.40 +5.30 46.10 36 1970 ---- 55.00B 46.40A 46.40A 53.90 +5.40 48.50 90 1975 ---- 57.70B 48.70A 57.70B 56.60 +5.70 50.90 511 1980 ---- 60.50B 51.20A 60.50B 59.40 +6.00 53.40 74 1985 63.60 63.60 53.70A 61.80A 62.20 +6.10 1 56.10 71 1990 ---- 66.30B 56.40A 66.30B 65.10 +6.40 58.70 7 1995 ---- 69.20B 59.00A 69.20B 68.10 +6.60 61.50 9 2000 72.60 72.60 61.90A 70.70A 71.10 +6.70 1 64.40 42 942 2005 ---- 75.40B 64.70A 75.40B 74.30 +7.00 67.30 9 2010 ---- 78.60B 67.60A 78.60B 77.50 +7.20 70.30 8 2015 ---- 81.80B 70.60A 81.80B 80.70 +7.40 73.30 5 2020 ---- 85.20B 73.70A 85.20B 84.10 +7.60 76.50 6 357 2025 ---- 88.60B 76.80A 88.60B 87.50 +7.80 79.70 383 2030 ---- 92.20B 80.10A 80.10A 90.90 +7.90 83.00 3 243 2035 ---- 95.70B 83.40A 83.40A 94.50 +8.20 86.30 20 2040 ---- 99.30B 86.70A 86.70A 98.10 +8.40 89.70 105 2045 ---- 102.90B 90.10A 90.10A 101.70 +8.50 93.20 3 2050 ---- 106.60B 93.50A 93.50A 105.40 +8.70 96.70 270 2055 ---- 110.40B 97.00A 97.00A 109.10 +8.80 100.30 101 2060 ---- 114.20B 100.60A 100.60A 113.00 +9.10 103.90 14 2065 ---- 118.10B 104.20A 104.20A 116.80 +9.20 107.60 153 2070 ---- 122.00B 107.90A 122.00B 120.70 +9.40 111.30 9 10 2075 ---- 126.00B 111.60A 126.00B 124.60 +9.50 115.10 7 104 2080 ---- 130.00B 115.40A 115.40A 128.60 +9.60 119.00 2 2085 ---- 134.00B 119.20A 119.20A 132.70 +9.80 122.90 1 2090 ---- 138.10B 123.10A 138.10B 136.70 +9.90 126.80 9 2095 ---- 142.20B 127.00A 142.20B 140.90 +10.10 130.80 2100 ---- 146.40B 131.00A 131.00A 145.00 +10.20 134.80 319 2105 ---- 150.60B 135.00A 150.60B 149.20 +10.30 138.90 210 2110 ---- 154.80B 139.00A 154.80B 153.40 +10.40 143.00 2115 ---- 159.10B 143.10A 143.10A 157.70 +10.60 147.10 2120 ---- 163.40B 147.30A 147.30A 162.00 +10.70 151.30 1 2125 ---- 167.60B 151.50A 151.50A 166.30 +10.80 155.50 6 2130 ---- 172.10B 155.70A 172.10B 170.60 +10.90 159.70 5 2135 ---- 176.40B 159.90A 176.40B 175.00 +11.10 163.90 2140 ---- 180.80B 164.10A 180.80B 179.40 +11.20 168.20 2145 ---- 185.30B 168.40A 185.30B 183.80 +11.20 172.60 2150 ---- 189.70B 172.70A 189.70B 188.30 +11.40 176.90 2155 ---- 194.20B 177.10A 194.20B 192.70 +11.40 181.30 2160 ---- 198.70B 181.40A 198.70B 197.20 +11.50 185.70 2165 ---- 203.20B 185.80A 203.20B 201.80 +11.70 190.10 2170 ---- 207.80B 190.20A 207.80B 206.30 +11.80 194.50 2175 ---- 212.40B 194.70A 212.40B 210.80 +11.80 199.00 28 2180 ---- 216.90B 199.20A 216.90B 215.40 +11.90 203.50 2185 ---- 221.50B 203.60A 221.50B 220.00 +12.00 208.00 2190 ---- 226.20B 208.10A 226.20B 224.60 +12.10 212.50 2195 ---- 230.80B 212.70A 230.80B 229.30 +12.30 217.00 2200 ---- 235.40B 217.20A 235.40B 233.90 +12.30 221.60 2 2205 ---- 240.10B 221.80A 240.10B 238.60 +12.40 226.20 2210 ---- 244.80B 226.30A 244.80B 243.20 +12.50 230.70 1 2215 ---- 249.40B 230.90A 249.40B 247.90 +12.60 235.30 3 2220 ---- 254.20B 235.50A 254.20B 252.60 +12.60 240.00 2225 ---- 258.90B 240.20A 258.90B 257.30 +12.70 244.60 1 2230 ---- 262.70B 244.80A 262.70B 262.10 +12.80 249.30 1 2235 ---- 267.30B 249.40A 267.20B 266.80 +12.90 253.90 2240 ---- 272.20B 254.10A 272.20B 271.50 +12.90 258.60 1 2245 ---- 276.80B 258.80A 276.70B 276.30 +13.00 263.30 2250 ---- 282.60B 263.50A 282.60B 281.10 +13.10 268.00 23 2255 ---- 286.40B 268.20A 268.20A 285.80 +13.10 272.70 2260 ---- 291.20B 274.50A 291.20B 290.60 +13.20 277.40 1 2265 ---- 296.00B 279.30A 296.00B 295.40 +13.30 282.10 2270 ---- 300.90B 284.10A 300.90B 300.20 +13.30 286.90 2275 ---- 306.60B 287.10A 306.60B 305.00 +13.40 291.60 2280 ---- 310.60B 293.60A 310.60B 309.90 +13.50 296.40 2285 ---- 315.40B 298.40A 315.40B 314.70 +13.50 301.20 1 2290 ---- 320.20B 303.20A 320.20B 319.50 +13.50 306.00 2295 ---- 325.00B 308.00A 325.00B 324.40 +13.60 310.80 1 2300 ---- 330.90B 311.00A 330.90B 329.20 +13.60 315.60 6 2305 ---- 334.70B 317.60A 334.70B 334.10 +13.70 320.40 2310 ---- 339.60B 322.40A 339.60B 338.90 +13.70 325.20 2315 ---- 344.50B 327.20A 344.40B 343.80 +13.80 330.00 2320 ---- 349.10B 332.10A 349.10B 348.70 +13.80 334.90 3 2325 ---- 355.20B 335.10A 355.20B 353.60 +13.90 339.70 2330 ---- 358.90B 341.60A 358.60B 358.50 +13.90 344.60 2340 ---- 368.70B 351.40A 368.40B 368.30 +14.00 354.30 2350 ---- 379.70B 359.40A 379.70B 378.10 +14.10 364.00 1 9 2360 ---- 388.40B 371.00A 371.00A 387.90 +14.10 373.80 2370 ---- 398.20B 380.80A 380.80A 397.80 +14.20 383.60 2375 ---- 404.40B 383.80A 404.40B 402.70 +14.20 388.50 1 3 2380 ---- 408.10B 390.80A 407.80B 407.70 +14.30 393.40 2390 ---- 418.00B 400.40A 417.70B 417.60 +14.40 403.20 2400 ---- 429.10B 408.30A 429.10B 427.50 +14.40 413.10 33 2410 ---- 437.70B 420.40A 420.40A 437.40 +14.40 423.00 2420 ---- 447.70B 430.60A 430.60A 447.40 +14.50 432.90 2425 ---- 454.00B 433.00A 454.00B 452.30 +14.50 437.80 2430 ---- 457.60B 440.10A 457.30B 457.30 +14.50 442.80 2450 ---- 479.00B 457.70A 479.00B 477.30 +14.60 462.70 4 2475 ---- 502.50B 482.60A 502.30B 502.30 +14.70 487.60 2500 ---- 527.50B 507.60A 507.60A 527.30 +14.70 512.60 2525 ---- 552.40B 534.40A 534.40A 552.30 +14.70 537.60 2550 ---- 577.50B 559.70A 559.70A 577.30 +14.70 562.60 2575 ---- 602.50B 584.30A 584.30A 602.30 +14.70 587.60 2600 ---- 627.40B 609.40A 609.40A 627.30 +14.70 612.60 2625 ---- 652.50B 634.40A 634.40A 652.30 +14.70 637.60 2700 ---- 727.50B 709.40A 709.40A 727.30 +14.70 712.60 2800 ---- 827.40B 809.90A 809.90A 827.30 +14.70 812.60 3000 ---- 1027.20B 1009.50A 1009.50A 1027.30 +14.70 1012.60 3500 ---- 1527.00B 1509.80A 1509.80A 1527.30 +14.70 1512.60 4000 ---- 2026.80B 2009.80A 2009.80A 2027.30 +14.70 2012.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 41 1325 ---- ---- ---- ---- .10 -.20 .30 50 1350 ---- ---- ---- ---- .20 -.10 .30 30 1375 ---- ---- ---- ---- .20 -.10 .30 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .40 +.10 .30 4 1460 ---- ---- ---- ---- .40 +.10 .30 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 750 1480 ---- ---- ---- ---- .50 +.10 .40 1490 ---- ---- ---- ---- .50 +.10 .40 1500 ---- ---- ---- ---- .50 .00 9 .50 238 1510 ---- ---- ---- ---- .60 +.10 .50 85 1520 ---- ---- ---- ---- .60 +.10 .50 82 1525 ---- ---- ---- ---- .60 .00 .60 1 1530 ---- ---- ---- ---- .70 +.10 .60 1 1540 ---- ---- ---- ---- .70 +.10 .60 5 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .80 +.10 10 .70 25 1555 ---- ---- ---- ---- .80 +.10 .70 1560 ---- ---- ---- ---- .80 .00 .80 1 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .90 +.10 .80 3 1575 ---- ---- ---- ---- .90 .00 .90 1580 ---- ---- ---- ---- .90 .00 .90 1585 ---- ---- ---- ---- 1.00 +.10 .90 1590 ---- ---- ---- ---- 1.00 .00 1.00 1595 ---- ---- ---- ---- 1.10 +.10 1.00 1600 ---- ---- ---- ---- 1.10 .00 1.10 36 1605 ---- ---- ---- ---- 1.20 +.10 1.10 1610 ---- ---- ---- ---- 1.20 .00 1.20 1 1615 ---- ---- ---- ---- 1.30 +.10 17 1.20 1620 ---- ---- ---- ---- 1.30 .00 1.30 1625 ---- ---- ---- ---- 1.40 +.10 1.30 34 1630 ---- ---- ---- ---- 1.50 +.10 1.40 1635 ---- ---- ---- ---- 1.50 .00 1 1.50 1640 ---- ---- ---- ---- 1.60 +.10 1.50 1645 ---- ---- ---- ---- 1.70 +.10 1.60 1650 1.80 1.80 1.80 1.80 1.80 +.10 35 1.70 72 1655 ---- ---- ---- ---- 1.90 +.10 1.80 1660 2.00 2.00 2.00 2.00 2.00 +.10 5 1.90 1665 ---- ---- ---- ---- 2.10 +.10 2.00 1670 ---- ---- ---- ---- 2.20 +.10 2.10 20 1675 ---- ---- ---- ---- 2.30 +.10 2.20 12 1680 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1 1685 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1 1690 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 1695 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1 1700 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 186 1705 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1710 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 1 1715 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 3 1720 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 1 1725 3.50 3.90B 3.50 3.90B 4.00 +.40 23 3.60 2 6 1730 ---- 4.10B ---- 4.10B 4.20 +.40 3.80 1735 ---- 4.30B ---- 4.30B 4.40 +.40 4.00 1740 ---- 4.60B 4.20A 4.20A 4.60 +.30 4.30 1745 4.20 4.80B 4.20 4.80B 4.90 +.40 1 4.50 1 1750 4.60 5.10B 4.40 5.10B 5.20 +.50 22 4.70 1 903 1755 ---- 5.40B 4.90A 4.90A 5.50 +.50 5.00 1760 ---- 5.70B 5.20A 5.20A 5.80 +.50 5.30 1765 ---- 6.10B ---- 6.10B 6.10 +.60 5.50 1770 6.00 6.40B 6.00 6.40B 6.40 +.60 2 5.80 1775 ---- 6.80B 6.10A 6.10A 6.80 +.60 1 6.20 50 1780 ---- 7.20B 6.40A 6.40A 7.10 +.60 6.50 1785 ---- 7.60B 6.70A 6.70A 7.50 +.70 6.80 50 1790 ---- 8.00B 7.10A 7.10A 8.00 +.80 1 7.20 1795 ---- 8.50B 7.50A 7.50A 8.40 +.80 7.60 1800 ---- 9.00B 7.90A 7.90A 8.90 +.90 8.00 1 647 1805 ---- 9.50B 8.30A 8.30A 9.40 +.90 8.50 1810 ---- 10.00B 8.80A 8.80A 9.90 +1.00 8.90 920 1815 ---- 10.60B 9.20A 9.20A 10.50 +1.10 9.40 1820 ---- 11.20B 9.70A 9.70A 11.10 +1.10 10.00 1825 ---- 11.90B 10.30A 10.30A 11.70 +1.20 1 10.50 2 27 1830 ---- 12.50B 10.90A 10.90A 12.40 +1.30 11.10 7 1835 ---- 13.30B 11.50A 11.50A 13.10 +1.30 11.80 1 13 1840 13.90 14.00B 12.10A 14.00B 13.80 +1.40 7 12.40 1 3 1845 ---- 14.80B 12.70A 12.70A 14.60 +1.50 13.10 5 1850 ---- 15.70B 13.50A 13.50A 15.40 +1.50 13.90 263 1855 ---- 16.50B 14.20A 14.20A 16.30 +1.70 14.60 3 1860 ---- 17.50B 15.00A 15.00A 17.20 +1.70 15.50 1865 ---- 18.50B 15.80A 15.80A 18.20 +1.90 1 16.30 128 1870 ---- 19.50B 16.70A 16.70A 19.20 +1.90 1 17.30 20 1875 ---- 20.60B 17.60A 17.60A 20.30 +2.10 1 18.20 354 1880 ---- 21.80B 18.60A 18.60A 21.40 +2.20 19.20 10 15 1885 ---- 23.00B 19.60A 19.60A 22.60 +2.30 20.30 100 1890 ---- 24.30B 20.70A 20.70A 23.90 +2.50 21.40 13 1895 ---- 25.60B 21.80A 21.80A 25.20 +2.60 22.60 10 1900 26.80 27.00B 23.00A 25.60A 26.50 +2.60 10 23.90 771 1905 ---- 28.50B 24.20A 28.50B 28.00 +2.90 25.10 1 1910 ---- 30.00B 25.50A 25.50A 29.50 +3.00 26.50 460 1915 ---- 31.60B 26.90A 31.60B 31.00 +3.10 27.90 1920 ---- 33.30B 28.30A 28.30A 32.70 +3.30 29.40 10 1925 ---- 35.10B 29.80A 29.80A 34.40 +3.50 30.90 22 1930 ---- 36.90B 31.40A 31.40A 36.10 +3.50 32.60 1935 ---- 38.70B 33.00A 38.70B 38.00 +3.80 34.20 5 7 1940 ---- 40.70B 34.70A 40.70B 39.90 +3.90 36.00 3 1945 ---- 42.70B 36.40A 42.60B 41.90 +4.10 37.80 5 1 1950 ---- 44.80B 38.20A 44.80B 43.90 +4.20 39.70 3 359 1955 ---- 46.90B 40.10A 46.90B 46.00 +4.40 41.60 2 1960 47.70 49.20B 42.10A 46.30A 48.20 +4.60 1 43.60 3 1965 ---- 51.50B 44.10A 51.50B 50.50 +4.80 45.70 11 1970 ---- 53.80B 46.20A 53.80B 52.80 +4.90 47.90 16 1975 ---- 56.30B 48.30A 56.30B 55.30 +5.20 50.10 1 30 1980 ---- 58.80B 50.60A 58.80B 57.80 +5.30 52.50 1985 ---- 61.40B 52.90A 61.40B 60.30 +5.50 54.80 1 1990 ---- 64.10B 55.20A 64.10B 62.90 +5.60 57.30 189 1995 ---- 66.80B 57.70A 66.80B 65.70 +5.90 59.80 6 2000 ---- 69.60B 60.20A 69.60B 68.40 +6.00 62.40 80 2005 ---- 72.50B 62.80A 72.50B 71.30 +6.20 65.10 2010 ---- 75.40B 65.50A 75.40B 74.20 +6.40 67.80 8 2015 ---- 78.40B 68.20A 78.40B 77.20 +6.60 70.60 3 2020 ---- 81.50B 71.10A 81.50B 80.20 +6.70 73.50 1 2025 ---- 84.60B 74.00A 84.60B 83.30 +6.90 76.40 2 2030 ---- 87.80B 76.90A 87.80B 86.50 +7.10 79.40 2035 ---- 91.00B 79.90A 91.00B 89.70 +7.30 82.40 2040 ---- 94.30B 83.00A 94.20B 93.00 +7.40 85.60 2045 ---- 97.60B 86.10A 97.60B 96.40 +7.70 88.70 2050 ---- 101.10B 89.20A 101.00B 99.80 +7.80 92.00 284 2055 ---- 104.50B 92.50A 104.50B 103.30 +8.00 95.30 38 2060 ---- 108.10B 95.90A 108.10B 106.80 +8.20 98.60 60 2065 ---- 111.60B 99.30A 111.60B 110.40 +8.40 102.00 4 2070 ---- 115.20B 102.70A 102.70A 114.00 +8.50 105.50 31 2075 ---- 118.90B 106.10A 118.90B 117.60 +8.60 109.00 2080 ---- 122.70B 109.60A 109.60A 121.30 +8.70 112.60 2085 ---- 126.40B 113.10A 113.10A 125.10 +8.90 116.20 1 2090 ---- 130.30B 116.70A 116.70A 128.90 +9.00 119.90 2 2095 ---- 134.10B 120.40A 120.40A 132.70 +9.10 123.60 2100 ---- 138.00B 124.10A 138.00B 136.60 +9.30 127.30 11 2105 ---- 141.90B 127.80A 141.90B 140.60 +9.50 131.10 2110 ---- 145.90B 131.60A 145.90B 144.50 +9.60 134.90 10 10 2115 ---- 149.90B 135.40A 149.90B 148.50 +9.70 138.80 2120 ---- 153.90B 139.30A 153.90B 152.50 +9.80 142.70 2125 ---- 158.00B 143.20A 158.00B 156.60 +9.90 146.70 169 2130 ---- 162.10B 147.10A 162.00B 160.70 +10.10 150.60 2135 ---- 166.20B 151.10A 166.20B 164.80 +10.10 154.70 2140 ---- 170.40B 155.10A 170.30B 169.00 +10.30 158.70 1 2145 ---- 174.60B 159.20A 174.60B 173.20 +10.40 162.80 1 2150 ---- 178.80B 163.20A 178.80B 177.40 +10.50 166.90 2 2155 ---- 183.00B 167.30A 183.00B 181.60 +10.50 171.10 2160 ---- 187.30B 171.40A 187.30B 185.90 +10.70 175.20 2 2165 ---- 191.60B 175.60A 191.60B 190.20 +10.80 179.40 3 2170 ---- 195.90B 179.80A 195.90B 194.50 +10.90 183.60 5 2175 ---- 200.30B 184.00A 200.30B 198.90 +11.00 187.90 3 2180 ---- 204.70B 188.30A 204.70B 203.20 +11.00 192.20 3 2185 ---- 209.00B 192.60A 209.00B 207.60 +11.10 196.50 5 2190 ---- 213.50B 196.90A 213.50B 212.00 +11.20 200.80 6 2195 ---- 217.90B 201.20A 217.90B 216.50 +11.40 205.10 1 2200 ---- 222.40B 205.50A 222.40B 220.90 +11.40 209.50 1 2205 ---- 226.80B 209.90A 226.80B 225.40 +11.50 213.90 2210 ---- 231.30B 214.30A 231.30B 229.90 +11.60 218.30 1 2215 ---- 235.80B 218.70A 235.80B 234.40 +11.70 222.70 2220 ---- 240.40B 223.10A 240.40B 238.90 +11.70 227.20 3 2225 ---- 244.90B 227.50A 244.90B 243.40 +11.80 231.60 1 2230 ---- 249.50B 232.00A 249.50B 248.00 +11.90 236.10 2 2235 ---- 254.00B 236.50A 254.00B 252.60 +12.00 240.60 1 2240 ---- 258.60B 240.90A 258.60B 257.10 +12.00 245.10 2245 ---- 263.20B 245.50A 263.20B 261.70 +12.00 249.70 2 2250 ---- 267.90B 250.00A 267.90B 266.40 +12.20 254.20 2 2255 ---- 272.50B 254.50A 272.50B 271.00 +12.20 258.80 5 2260 ---- 277.10B 259.10A 277.10B 275.60 +12.30 263.30 2265 ---- 281.80B 263.60A 281.80B 280.30 +12.40 267.90 1 2270 ---- 286.50B 268.20A 286.50B 285.00 +12.50 272.50 1 2275 ---- 291.20B 272.80A 291.20B 289.60 +12.50 277.10 2280 ---- 295.80B 277.40A 295.80B 294.30 +12.60 281.70 2285 ---- 300.60B 282.10A 300.60B 299.00 +12.60 286.40 2290 ---- 304.80B 286.70A 304.80B 303.70 +12.70 291.00 2295 ---- 309.00B 291.30A 308.60B 308.40 +12.70 295.70 2300 ---- 314.80B 296.00A 314.80B 313.20 +12.80 300.40 5 2305 ---- 318.40B 300.70A 318.10B 317.90 +12.90 305.00 2310 ---- 323.20B 305.30A 322.80B 322.70 +13.00 309.70 2315 ---- 327.90B 310.00A 327.60B 327.40 +13.00 314.40 2320 ---- 332.70B 314.70A 314.70A 332.20 +13.10 319.10 2325 ---- 338.60B 319.40A 338.60B 337.00 +13.10 323.90 2 2330 ---- 342.30B 326.30A 326.30A 341.80 +13.20 328.60 2335 ---- 347.00B 330.90A 330.90A 346.60 +13.30 333.30 1 2340 ---- 351.70B 335.80A 335.80A 351.40 +13.30 338.10 1 2345 ---- 356.60B 340.40A 340.40A 356.20 +13.40 342.80 2350 ---- 362.60B 343.20A 362.60B 361.00 +13.40 347.60 4 2360 ---- 371.00B 355.00A 355.00A 370.60 +13.40 357.20 2370 ---- 380.70B 364.60A 364.60A 380.30 +13.50 366.80 2375 ---- 386.80B 367.10A 386.80B 385.20 +13.60 371.60 7 2380 ---- 390.40B 374.20A 374.20A 390.00 +13.60 376.40 2390 ---- 400.20B 383.80A 383.80A 399.70 +13.70 386.00 2400 ---- 411.20B 391.20A 411.20B 409.50 +13.80 395.70 23 2410 ---- 419.70B 403.10A 403.10A 419.30 +13.90 405.40 2420 ---- 429.50B 413.30A 413.30A 429.10 +14.00 415.10 2425 ---- 435.70B 415.40A 435.70B 434.00 +14.00 420.00 5 2430 ---- 439.30B 422.60A 422.60A 438.90 +14.00 424.90 2440 ---- 449.20B 432.40A 432.40A 448.70 +14.10 434.60 2450 ---- 460.40B 439.80A 460.40B 458.60 +14.20 444.40 2475 ---- 485.10B 464.30A 485.10B 483.30 +14.30 469.00 2500 ---- 509.90B 489.00A 509.90B 508.20 +14.50 493.70 2 5 2525 ---- 534.90B 513.70A 534.90B 533.10 +14.60 518.50 5 2550 ---- 558.40B 538.50A 558.10B 558.10 +14.70 543.40 10 32 2575 ---- 583.30B 563.50A 563.50A 583.10 +14.70 568.40 2600 ---- 608.30B 590.80A 590.80A 608.10 +14.70 593.40 2625 ---- 633.30B 615.50A 615.50A 633.10 +14.70 618.40 2750 ---- 758.20B 740.80A 740.80A 758.10 +14.70 743.40 2800 ---- 808.20B 790.60A 790.60A 808.10 +14.70 793.40 2975 ---- 983.00B 965.80A 965.80A 983.10 +14.70 968.40 3000 ---- 1008.00B 990.50A 990.50A 1008.10 +14.70 993.40 3250 ---- 1257.90B 1241.10A 1241.10A 1258.10 +14.70 1243.40 3500 ---- 1507.80B 1491.20A 1491.20A 1508.10 +14.70 1493.40 4000 ---- 2007.60B 1991.20A 1991.20A 2008.10 +14.70 1993.40 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 1 1275 ---- ---- ---- ---- .20 .00 .20 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 1 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .60 +.10 .50 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 .00 .60 20 1475 ---- ---- ---- ---- .70 +.10 .60 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 +.10 .70 61 1510 ---- ---- ---- ---- .80 .00 .80 1520 ---- ---- ---- ---- .90 .00 .90 1525 ---- ---- ---- ---- .90 .00 .90 1530 ---- ---- ---- ---- .90 .00 .90 1540 ---- ---- ---- ---- 1.00 .00 1.00 1545 ---- ---- ---- ---- 1.10 +.10 1.00 1550 ---- ---- ---- ---- 1.10 .00 1.10 8 1555 ---- ---- ---- ---- 1.20 +.10 1.10 1560 ---- ---- ---- ---- 1.20 .00 1.20 4 1565 ---- ---- ---- ---- 1.30 +.10 1.20 1570 ---- ---- ---- ---- 1.30 .00 1.30 1575 ---- ---- ---- ---- 1.40 +.10 1.30 11 1580 ---- ---- ---- ---- 1.40 .00 1.40 1 1585 ---- ---- ---- ---- 1.50 .00 1.50 1590 ---- ---- ---- ---- 1.60 +.10 1.50 1595 ---- ---- ---- ---- 1.60 .00 1.60 1 1600 ---- ---- ---- ---- 1.70 .00 1.70 252 1605 ---- ---- ---- ---- 1.80 +.10 1.70 1610 ---- ---- ---- ---- 1.90 +.10 1.80 1615 ---- ---- ---- ---- 2.00 +.10 1.90 1620 ---- ---- ---- ---- 2.10 +.10 2.00 1625 ---- ---- ---- ---- 2.10 .00 2.10 25 1630 ---- ---- ---- ---- 2.30 +.10 2.20 1635 ---- ---- ---- ---- 2.40 +.10 2.30 1640 ---- ---- ---- ---- 2.50 +.10 2.40 1645 ---- ---- ---- ---- 2.60 +.10 2.50 1650 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1 354 1655 ---- ---- ---- ---- 2.90 +.10 2.80 1660 ---- ---- ---- ---- 3.00 +.10 2.90 1665 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1670 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1675 3.10 3.40B 3.10 3.40B 3.50 +.20 35 3.30 1680 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1685 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1690 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1695 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1700 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1 481 1705 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 1710 ---- 4.90B ---- 4.90B 4.90 +.30 4.60 1715 ---- 5.10B ---- 5.10B 5.20 +.40 4.80 1720 ---- 5.40B ---- 5.40B 5.40 +.40 5.00 1725 ---- 5.70B ---- 5.70B 5.70 +.40 5.30 1730 ---- 5.90B ---- 5.90B 6.00 +.50 5.50 1735 ---- 6.30B ---- 6.20B 6.30 +.50 5.80 1740 ---- 6.60B ---- 6.60B 6.60 +.50 6.10 2 1745 ---- 6.90B ---- 6.90B 6.90 +.50 6.40 1750 ---- 7.30B ---- 7.30B 7.30 +.60 6.70 82 1755 ---- 7.60B ---- 7.60B 7.70 +.60 7.10 5 1760 ---- 8.00B ---- 8.00B 8.10 +.70 7.40 46 1765 ---- 8.40B ---- 8.40B 8.50 +.70 7.80 1770 ---- 8.90B ---- 8.90B 8.90 +.70 8.20 1775 ---- 9.40B 8.50A 8.50A 9.40 +.80 8.60 242 1780 ---- 9.80B ---- 9.80B 9.80 +.80 9.00 4 1785 ---- 10.30B 9.40A 9.40A 10.30 +.80 9.50 1790 10.20 10.80B 10.20 10.80B 10.90 +1.00 34 9.90 40 1795 ---- 11.40B ---- 11.40B 11.40 +1.00 10.40 1800 ---- 12.10B 10.80A 10.80A 12.00 +1.00 10 11.00 381 1805 ---- 12.70B 11.40A 11.40A 12.60 +1.10 11.50 1810 ---- 13.40B 12.00A 12.00A 13.30 +1.20 12.10 1815 ---- 14.10B 12.60A 12.60A 14.00 +1.30 12.70 1820 ---- 14.90B 13.20A 13.20A 14.70 +1.30 13.40 1825 ---- 15.60B 13.70A 13.70A 15.50 +1.40 80 14.10 147 1830 ---- 16.40B 14.40A 14.40A 16.30 +1.50 14.80 1835 ---- 17.30B 15.20A 15.20A 17.10 +1.60 15.50 403 1840 ---- 18.20B 15.90A 15.90A 18.00 +1.70 16.30 1845 ---- 19.10B 16.70A 16.70A 18.90 +1.80 17.10 1850 ---- 20.10B 17.50A 17.50A 19.90 +1.90 18.00 412 1855 ---- 21.20B 18.50A 18.50A 20.90 +2.00 18.90 1860 ---- 22.20B 19.40A 19.40A 22.00 +2.10 19.90 30 1865 ---- 23.40B 20.30A 20.30A 23.10 +2.20 20.90 50 1870 ---- 24.60B 21.40A 21.40A 24.20 +2.30 21.90 30 1875 ---- 25.80B 22.40A 22.40A 25.40 +2.40 23.00 255 1880 ---- 27.10B 23.60A 23.60A 26.70 +2.50 24.20 1885 ---- 28.50B 24.60A 24.60A 28.00 +2.60 25.40 1890 ---- 29.80B 25.90A 25.90A 29.40 +2.80 26.60 31 1895 ---- 31.30B 27.20A 27.20A 30.90 +3.00 27.90 5 1900 29.90 32.90B 28.40A 32.90B 32.30 +3.00 1 29.30 5 1008 1905 ---- 34.40B 29.90A 29.90A 33.90 +3.20 30.70 1910 ---- 36.10B 31.30A 31.30A 35.50 +3.30 32.20 30 1915 ---- 37.90B 32.70A 32.70A 37.20 +3.50 33.70 50 1920 ---- 39.50B 34.40A 34.40A 39.00 +3.70 35.30 100 1925 ---- 41.50B 35.90A 35.90A 40.80 +3.80 37.00 78 1930 ---- 43.30B 37.70A 37.70A 42.70 +4.00 38.70 2 1935 ---- 45.20B 39.40A 39.40A 44.60 +4.10 40.50 1940 ---- 47.20B 41.20A 41.20A 46.60 +4.30 42.30 1945 ---- 49.30B 43.00A 43.00A 48.70 +4.50 44.20 1950 ---- 51.70B 44.80A 51.70B 50.80 +4.60 46.20 100 366 1955 ---- 53.90B 46.80A 53.90B 53.00 +4.70 48.30 1 1960 ---- 56.00B 49.00A 49.00A 55.30 +4.90 50.40 1965 ---- 58.40B 51.10A 51.10A 57.60 +5.10 52.50 50 1970 ---- 60.80B 53.20A 60.80B 60.00 +5.20 54.80 1975 ---- 63.50B 55.40A 63.50B 62.50 +5.40 57.10 81 1980 ---- 65.80B 57.80A 57.80A 65.00 +5.60 59.40 100 1985 ---- 68.70B 60.00A 68.70B 67.60 +5.70 61.90 1990 ---- 71.20B 62.60A 62.60A 70.30 +5.90 64.40 1995 ---- 73.90B 65.10A 73.90B 73.00 +6.10 66.90 2000 ---- 76.90B 67.60A 76.90B 75.80 +6.20 40 69.60 156 2005 ---- 79.60B 70.30A 70.30A 78.70 +6.40 72.30 2010 ---- 82.60B 72.90A 72.90A 81.60 +6.60 75.00 2015 ---- 85.70B 75.60A 85.70B 84.60 +6.80 77.80 174 2020 ---- 88.60B 78.50A 78.50A 87.60 +6.90 80.70 2025 ---- 91.90B 81.40A 91.90B 90.70 +7.10 83.60 15 2030 ---- 94.90B 84.30A 84.30A 93.80 +7.20 86.60 151 2035 ---- 98.10B 87.30A 87.30A 97.00 +7.30 89.70 2040 ---- 101.60B 90.30A 101.60B 100.30 +7.50 92.80 1 2045 ---- 104.70B 93.40A 93.40A 103.60 +7.70 95.90 2050 ---- 108.20B 96.50A 108.20B 106.90 +7.70 99.20 377 2055 ---- 111.50B 99.80A 99.80A 110.40 +8.00 102.40 3 2060 ---- 114.90B 103.10A 103.10A 113.80 +8.10 105.70 1 2065 ---- 118.50B 106.40A 106.40A 117.30 +8.20 109.10 2070 ---- 122.10B 109.80A 109.80A 120.90 +8.40 112.50 1 2075 ---- 125.80B 113.20A 113.20A 124.50 +8.50 116.00 1 2080 ---- 129.40B 116.70A 116.70A 128.10 +8.60 119.50 27 2085 ---- 133.10B 120.20A 120.20A 131.80 +8.70 123.10 1 2090 ---- 136.80B 123.70A 123.70A 135.50 +8.80 126.70 2095 ---- 140.60B 127.20A 127.20A 139.30 +9.00 130.30 2100 ---- 144.40B 130.90A 130.90A 143.10 +9.10 134.00 26 2105 ---- 148.30B 134.50A 134.50A 146.90 +9.20 137.70 2110 ---- 152.20B 138.30A 138.30A 150.80 +9.30 141.50 2115 ---- 156.10B 142.00A 142.00A 154.70 +9.40 145.30 1 2120 ---- 160.00B 145.80A 145.80A 158.70 +9.60 149.10 2125 ---- 164.00B 149.60A 164.00B 162.70 +9.80 152.90 4 2130 ---- 168.00B 153.50A 153.50A 166.70 +9.80 156.90 2135 ---- 172.10B 157.40A 157.40A 170.70 +9.90 160.80 2140 ---- 176.10B 161.30A 161.30A 174.80 +10.00 164.80 2145 ---- 180.20B 165.30A 180.20B 178.90 +10.20 168.70 2150 ---- 184.40B 169.20A 169.20A 183.00 +10.20 172.80 2 2155 ---- 188.50B 173.30A 188.50B 187.20 +10.40 176.80 2160 ---- 192.70B 177.30A 192.70B 191.30 +10.40 180.90 2165 ---- 196.90B 181.40A 196.90B 195.50 +10.50 185.00 2170 ---- 201.20B 185.50A 201.20B 199.80 +10.60 189.20 2175 ---- 205.40B 189.60A 205.40B 204.00 +10.70 193.30 2180 ---- 209.70B 193.80A 209.70B 208.30 +10.80 197.50 2185 ---- 214.00B 198.00A 214.00B 212.60 +10.90 201.70 2190 ---- 218.30B 202.20A 218.30B 216.90 +10.90 206.00 1 2195 ---- 222.70B 206.40A 222.70B 221.20 +11.00 210.20 2200 ---- 227.00B 210.60A 227.00B 225.60 +11.10 214.50 1 2205 ---- 231.40B 214.90A 231.40B 230.00 +11.20 218.80 2210 ---- 235.80B 219.20A 235.80B 234.40 +11.30 223.10 2215 ---- 240.20B 223.50A 240.20B 238.80 +11.40 227.40 2220 ---- 244.70B 227.80A 244.70B 243.20 +11.40 231.80 1 2225 ---- 249.10B 232.20A 249.10B 247.60 +11.40 236.20 2230 ---- 253.60B 236.50A 253.60B 252.10 +11.50 240.60 2235 ---- 258.10B 240.90A 258.10B 256.60 +11.60 245.00 2240 ---- 262.60B 245.30A 262.60B 261.10 +11.70 249.40 2245 ---- 267.10B 249.80A 267.10B 265.60 +11.80 253.80 2250 ---- 271.60B 254.20A 271.60B 270.10 +11.80 258.30 1 2255 ---- 276.20B 258.70A 276.20B 274.70 +11.90 262.80 2260 ---- 280.70B 263.20A 280.70B 279.20 +11.90 267.30 2265 ---- 285.30B 267.60A 285.30B 283.80 +12.00 271.80 2270 ---- 289.90B 272.10A 289.90B 288.40 +12.10 276.30 2275 ---- 294.50B 276.70A 294.50B 292.90 +12.10 280.80 2 2280 ---- 299.10B 281.20A 299.10B 297.60 +12.30 285.30 2285 ---- 303.70B 285.70A 303.70B 302.20 +12.30 289.90 2290 ---- 308.40B 290.30A 308.40B 306.80 +12.30 294.50 2295 ---- 313.00B 294.90A 313.00B 311.40 +12.40 299.00 2300 ---- 317.70B 299.40A 317.70B 316.10 +12.50 303.60 2305 ---- 322.30B 304.00A 322.30B 320.70 +12.50 308.20 2310 ---- 327.00B 308.60A 327.00B 325.40 +12.60 312.80 2315 ---- 331.70B 313.30A 331.70B 330.10 +12.60 317.50 2320 ---- 336.40B 317.90A 336.40B 334.80 +12.70 322.10 2325 ---- 341.10B 322.50A 341.10B 339.50 +12.80 326.70 1 2330 ---- 345.40B 327.20A 345.40B 344.20 +12.80 331.40 2335 ---- 348.90B 331.80A 348.90B 348.90 +12.80 336.10 2340 ---- 353.70B 336.50A 353.70B 353.60 +12.90 340.70 2345 ---- 358.40B 341.20A 358.40B 358.40 +13.00 345.40 2350 ---- 364.70B 345.90A 364.70B 363.10 +13.00 350.10 16 2360 ---- 372.70B 355.30A 355.30A 372.60 +13.10 359.50 2370 ---- 382.20B 366.90A 366.90A 382.20 +13.20 369.00 2375 ---- 388.60B 369.40A 388.60B 387.00 +13.30 373.70 2380 ---- 391.80B 376.50A 376.50A 391.80 +13.30 378.50 2390 ---- 401.40B 386.00A 386.00A 401.40 +13.40 388.00 2400 ---- 412.70B 393.20A 412.70B 411.00 +13.50 397.50 14 2410 ---- 420.70B 405.00A 405.00A 420.60 +13.50 407.10 2420 ---- 430.40B 414.60A 414.60A 430.30 +13.60 416.70 2425 ---- 436.90B 417.20A 436.90B 435.20 +13.70 421.50 6 2430 ---- 440.10B 424.40A 424.40A 440.00 +13.60 426.40 2440 ---- 449.80B 434.10A 434.10A 449.80 +13.80 436.00 2450 ---- 461.30B 441.30A 461.30B 459.50 +13.80 445.70 2475 ---- 485.80B 465.60A 485.80B 484.00 +14.00 470.00 26 2500 ---- 510.40B 489.90A 510.40B 508.60 +14.10 494.50 15 2525 ---- 535.10B 514.50A 535.10B 533.30 +14.30 519.00 2550 ---- 559.90B 539.10A 559.90B 558.20 +14.50 543.70 2575 ---- 584.90B 563.80A 584.90B 583.10 +14.60 568.50 2600 ---- 609.60B 588.60A 609.60B 608.10 +14.70 593.40 2625 ---- 633.00B 613.50A 632.70B 633.10 +14.70 618.40 2700 ---- 708.00B 690.80A 690.80A 708.10 +14.70 693.40 3000 ---- 1007.70B 991.10A 991.10A 1008.10 +14.70 993.40 3100 ---- 1107.70B 1091.30A 1091.30A 1108.10 +14.70 1093.40 3200 ---- 1207.60B 1191.20A 1191.20A 1208.10 +14.70 1193.40 3300 ---- 1307.60B 1291.20A 1291.20A 1308.10 +14.70 1293.40 3400 ---- 1407.60B 1391.10A 1391.10A 1408.10 +14.70 1393.40 4000 ---- 2007.00B 1991.00A 1991.00A 2008.10 +14.70 1993.40 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .70 .00 .70 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 -.10 .90 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- .90 -.10 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 1510 ---- ---- ---- ---- 1.10 .00 1.10 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.20 .00 1.20 1530 ---- ---- ---- ---- 1.30 .00 1.30 1540 ---- ---- ---- ---- 1.40 .00 1.40 1545 ---- ---- ---- ---- 1.40 .00 1.40 1550 ---- ---- ---- ---- 1.50 .00 1.50 1 1555 ---- ---- ---- ---- 1.60 .00 1.60 1560 ---- ---- ---- ---- 1.60 .00 1.60 1565 ---- ---- ---- ---- 1.70 .00 1.70 1570 ---- ---- ---- ---- 1.80 +.10 1.70 1575 ---- ---- ---- ---- 1.90 +.10 1.80 1580 ---- ---- ---- ---- 1.90 .00 1.90 1585 ---- ---- ---- ---- 2.00 .00 2.00 1590 ---- ---- ---- ---- 2.10 +.10 2.00 1595 ---- ---- ---- ---- 2.20 +.10 2.10 1600 ---- ---- ---- ---- 2.30 +.10 2.20 15 1605 ---- ---- ---- ---- 2.40 +.10 2.30 1610 ---- ---- ---- ---- 2.50 +.10 2.40 1615 ---- ---- ---- ---- 2.60 +.10 2.50 1620 ---- ---- ---- ---- 2.80 +.20 2.60 1 1625 ---- ---- ---- ---- 2.90 +.20 2.70 1630 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1635 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1640 ---- ---- ---- ---- 3.30 +.20 3.10 1645 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1650 ---- 3.50B ---- 3.50B 3.60 +.30 3.30 2 1655 ---- 3.60B ---- 3.60B 3.80 +.30 3.50 1660 ---- 3.80B ---- 3.80B 3.90 +.30 3.60 1665 ---- 4.00B ---- 4.00B 4.10 +.30 3.80 1670 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1675 ---- 4.30B ---- 4.30B 4.50 +.30 4.20 1680 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 1685 ---- 4.70B ---- 4.70B 4.90 +.40 4.50 1690 ---- 4.90B ---- 4.90B 5.10 +.40 4.70 1695 ---- 5.20B ---- 5.20B 5.30 +.40 4.90 1700 ---- 5.40B ---- 5.40B 5.60 +.40 5.20 1 1705 ---- 5.60B ---- 5.60B 5.80 +.40 5.40 1710 ---- 5.90B ---- 5.90B 6.10 +.50 5.60 1715 ---- 6.20B ---- 6.20B 6.40 +.50 5.90 1720 ---- 6.50B ---- 6.50B 6.60 +.50 6.10 1725 ---- 6.80B ---- 6.80B 6.90 +.50 6.40 1730 ---- 7.10B ---- 7.10B 7.20 +.50 6.70 1735 ---- 7.40B ---- 7.40B 7.60 +.60 7.00 1740 ---- 7.80B ---- 7.80B 7.90 +.60 7.30 1745 ---- 8.10B ---- 8.10B 8.30 +.70 7.60 1750 ---- 8.50B 7.90A 7.90A 8.70 +.70 8.00 1 1755 ---- 8.90B ---- 8.90B 9.10 +.80 8.30 1760 ---- 9.30B ---- 9.30B 9.50 +.80 8.70 1765 ---- 9.80B ---- 9.80B 9.90 +.80 9.10 1770 ---- 10.20B ---- 10.20B 10.30 +.80 9.50 1775 ---- 10.70B ---- 10.70B 10.80 +.90 9.90 1780 ---- 11.20B ---- 11.20B 11.30 +.90 10.40 5 1785 ---- 11.70B 10.80A 10.80A 11.80 +.90 10.90 1790 ---- 12.30B 11.30A 11.30A 12.40 +1.00 11.40 1795 ---- 12.90B 11.80A 11.80A 13.00 +1.10 11.90 1800 ---- 13.50B 12.20A 12.20A 13.60 +1.20 12.40 76 1805 ---- 14.10B 12.90A 12.90A 14.20 +1.20 13.00 1810 ---- 14.80B 13.50A 13.50A 14.80 +1.20 13.60 1815 ---- 15.50B 14.10A 14.10A 15.50 +1.30 14.20 1820 ---- 16.30B 14.70A 14.70A 16.20 +1.30 14.90 10 1825 ---- 17.00B 15.30A 15.30A 17.00 +1.40 15.60 1830 ---- 17.80B 16.00A 16.00A 17.80 +1.50 16.30 1835 ---- 18.70B 16.70A 16.70A 18.60 +1.60 17.00 1840 ---- 19.60B 17.50A 17.50A 19.50 +1.70 17.80 1845 ---- 20.50B 18.30A 18.30A 20.40 +1.80 18.60 1850 ---- 21.50B 19.00A 19.00A 21.30 +1.80 19.50 270 1855 ---- 22.50B 20.00A 20.00A 22.30 +1.90 20.40 1860 ---- 23.50B 20.90A 20.90A 23.30 +2.00 21.30 1865 ---- 24.60B 21.80A 21.80A 24.40 +2.10 22.30 1870 ---- 25.80B 22.80A 22.80A 25.50 +2.20 23.30 1875 ---- 26.90B 23.90A 23.90A 26.70 +2.30 24.40 1880 ---- 28.20B 24.90A 24.90A 27.90 +2.40 25.50 1885 ---- 29.40B 26.10A 26.10A 29.10 +2.50 26.60 1890 ---- 30.80B 27.20A 27.20A 30.40 +2.60 27.80 1895 ---- 32.10B 28.40A 28.40A 31.80 +2.70 29.10 1900 ---- 33.60B 29.50A 29.50A 33.20 +2.90 30.30 21 156 1905 ---- 35.10B 31.00A 31.00A 34.70 +3.00 31.70 1910 ---- 36.60B 32.30A 32.30A 36.20 +3.10 33.10 1915 ---- 38.20B 33.70A 33.70A 37.80 +3.30 34.50 1920 ---- 39.80B 35.20A 35.20A 39.40 +3.40 36.00 1925 ---- 41.50B 36.70A 36.70A 41.10 +3.50 37.60 1930 ---- 43.30B 38.20A 38.20A 42.80 +3.60 39.20 1935 ---- 45.10B 39.80A 39.80A 44.60 +3.80 40.80 1 1940 ---- 47.00B 41.50A 41.50A 46.40 +3.90 42.50 1945 ---- 48.90B 43.20A 43.20A 48.30 +4.00 44.30 1950 ---- 51.00B 44.80A 44.80A 50.30 +4.20 46.10 2 72 1955 ---- 53.00B 46.70A 46.70A 52.30 +4.30 48.00 1960 ---- 55.10B 48.70A 48.70A 54.40 +4.40 50.00 1965 ---- 57.30B 50.70A 50.70A 56.60 +4.60 52.00 1970 ---- 59.50B 52.70A 52.70A 58.80 +4.80 54.00 1975 ---- 61.80B 54.70A 54.70A 61.10 +4.90 56.20 1980 ---- 64.20B 56.80A 56.80A 63.40 +5.10 58.30 1 1985 ---- 66.60B 59.00A 59.00A 65.80 +5.20 60.60 1990 ---- 69.10B 61.30A 61.30A 68.20 +5.30 62.90 1995 ---- 71.60B 63.50A 63.50A 70.80 +5.60 65.20 2000 ---- 74.20B 65.70A 65.70A 73.30 +5.70 67.60 93 2005 ---- 76.80B 68.30A 68.30A 76.00 +5.90 70.10 5 2010 ---- 79.60B 70.80A 70.80A 78.70 +6.00 72.70 2015 ---- 82.30B 73.30A 73.30A 81.40 +6.20 75.20 1 2020 ---- 85.10B 75.90A 75.90A 84.20 +6.30 77.90 2025 ---- 88.00B 78.50A 78.50A 87.10 +6.50 80.60 2030 ---- 90.90B 81.20A 81.20A 90.00 +6.60 83.40 2035 ---- 93.90B 84.00A 84.00A 93.00 +6.80 86.20 2040 ---- 97.00B 86.80A 86.80A 96.00 +6.90 89.10 2045 ---- 100.10B 89.70A 89.70A 99.10 +7.10 92.00 2050 ---- 103.20B 92.50A 92.50A 102.20 +7.20 95.00 26 2055 ---- 106.40B 95.60A 95.60A 105.40 +7.40 98.00 2060 ---- 109.60B 98.60A 98.60A 108.60 +7.50 101.10 20 2065 ---- 112.90B 101.70A 101.70A 111.90 +7.70 104.20 2070 ---- 116.20B 104.80A 104.80A 115.20 +7.80 107.40 50 2075 ---- 119.60B 108.00A 108.00A 118.60 +7.90 110.70 2080 ---- 123.00B 111.20A 111.20A 122.00 +8.10 113.90 2085 ---- 126.50B 114.60A 114.60A 125.50 +8.20 117.30 2090 ---- 130.00B 117.90A 117.90A 129.00 +8.40 120.60 2095 ---- 133.60B 121.30A 121.30A 132.50 +8.50 124.00 2100 ---- 137.20B 124.70A 124.70A 136.10 +8.60 127.50 5 2105 ---- 140.80B 128.10A 128.10A 139.80 +8.80 131.00 2110 ---- 144.50B 131.60A 131.60A 143.40 +8.90 134.50 2115 ---- 148.20B 135.10A 135.10A 147.10 +9.00 138.10 2120 ---- 151.90B 138.70A 138.70A 150.80 +9.10 141.70 2125 ---- 155.70B 142.30A 142.30A 154.60 +9.20 145.40 2130 ---- 159.50B 146.00A 146.00A 158.40 +9.30 149.10 1 2135 ---- 163.30B 149.70A 149.70A 162.20 +9.40 152.80 2140 ---- 167.20B 153.40A 153.40A 166.10 +9.50 156.60 1 2145 ---- 171.10B 157.10A 157.10A 170.00 +9.70 160.30 2150 ---- 175.00B 160.90A 160.90A 173.90 +9.70 164.20 2155 ---- 179.00B 164.70A 164.70A 177.90 +9.90 168.00 2160 ---- 183.00B 168.50A 168.50A 181.80 +9.90 171.90 2165 ---- 187.00B 172.40A 172.40A 185.90 +10.10 175.80 1 2170 ---- 191.00B 176.30A 176.30A 189.90 +10.10 179.80 2175 ---- 195.10B 180.30A 180.30A 194.00 +10.30 183.70 2180 ---- 199.20B 184.20A 184.20A 198.00 +10.30 187.70 2185 ---- 203.40B 188.20A 188.20A 202.10 +10.30 191.80 2190 ---- 207.50B 192.30A 192.30A 206.30 +10.50 195.80 2195 ---- 211.70B 196.30A 196.30A 210.40 +10.50 199.90 2200 ---- 215.90B 200.40A 200.40A 214.60 +10.60 204.00 2205 ---- 220.10B 204.50A 204.50A 218.80 +10.70 208.10 2210 ---- 224.30B 208.60A 208.60A 223.00 +10.70 212.30 2215 ---- 228.60B 212.70A 212.70A 227.30 +10.90 216.40 2220 ---- 232.80B 216.90A 216.90A 231.50 +10.90 220.60 2225 ---- 237.10B 221.00A 221.00A 235.80 +11.00 224.80 2230 ---- 241.40B 225.30A 225.30A 240.10 +11.00 229.10 2235 ---- 245.80B 229.50A 229.50A 244.40 +11.10 233.30 2240 ---- 250.10B 233.70A 233.70A 248.80 +11.20 237.60 2245 ---- 254.50B 238.00A 238.00A 253.10 +11.20 241.90 2250 ---- 258.90B 242.20A 242.20A 257.50 +11.30 246.20 2255 ---- 263.20B 246.50A 246.50A 261.90 +11.40 250.50 2260 ---- 267.70B 250.90A 250.90A 266.30 +11.50 254.80 2265 ---- 272.10B 255.20A 255.20A 270.70 +11.50 259.20 2270 ---- 276.50B 259.60A 259.60A 275.10 +11.50 263.60 2275 ---- 281.00B 263.90A 263.90A 279.60 +11.60 268.00 2280 ---- 285.50B 268.30A 268.30A 284.10 +11.70 272.40 2285 ---- 289.90B 272.70A 272.70A 288.50 +11.70 276.80 2290 ---- 294.40B 277.10A 277.10A 293.00 +11.80 281.20 2295 ---- 299.00B 281.50A 281.50A 297.50 +11.80 285.70 2300 ---- 303.50B 286.00A 303.50B 302.00 +11.90 290.10 2305 ---- 308.00B 290.50A 308.00B 306.60 +12.00 294.60 2310 ---- 312.60B 294.90A 312.60B 311.10 +12.00 299.10 2315 ---- 317.10B 299.40A 317.10B 315.70 +12.10 303.60 2320 ---- 321.70B 303.90A 321.70B 320.30 +12.20 308.10 2325 ---- 326.30B 308.50A 326.30B 324.80 +12.20 312.60 2330 ---- 330.80B 312.90A 330.80B 329.40 +12.20 317.20 2335 ---- 335.40B 317.50A 335.40B 334.00 +12.30 321.70 2340 ---- 340.10B 322.10A 340.10B 338.60 +12.30 326.30 2345 ---- 344.70B 326.60A 344.70B 343.30 +12.50 330.80 2350 ---- 349.30B 331.20A 349.30B 347.90 +12.50 335.40 1 2355 ---- 354.00B 335.70A 354.00B 352.50 +12.50 340.00 2360 ---- 358.60B 340.30A 358.60B 357.20 +12.60 344.60 2370 ---- 368.00B 349.60A 368.00B 366.50 +12.60 353.90 2375 ---- 372.70B 354.20A 372.70B 371.20 +12.70 358.50 2380 ---- 377.40B 358.90A 377.40B 375.90 +12.80 363.10 2390 ---- 386.80B 368.10A 386.80B 385.30 +12.90 372.40 2400 ---- 396.30B 377.50A 396.30B 394.70 +12.90 381.80 2410 ---- 403.70B 386.90A 403.70B 404.20 +13.00 391.20 2420 ---- 413.20B 396.30A 413.20B 413.70 +13.10 400.60 2425 ---- 420.00B 401.00A 420.00B 418.50 +13.20 405.30 2430 ---- 422.80B 405.70A 405.70A 423.20 +13.20 410.00 2440 ---- 432.30B 418.10A 418.10A 432.80 +13.30 419.50 2450 ---- 444.00B 424.60A 444.00B 442.40 +13.40 429.00 12 2460 ---- 451.50B 437.20A 437.20A 452.00 +13.50 438.50 3 2475 ---- 468.10B 448.50A 468.10B 466.40 +13.50 452.90 2500 ---- 492.30B 472.50A 492.30B 490.60 +13.70 476.90 2525 ---- 516.70B 496.60A 516.70B 515.00 +13.90 501.10 2 2550 ---- 541.20B 520.90A 541.20B 539.50 +14.10 525.40 1 2575 ---- 565.80B 545.30A 565.80B 564.10 +14.20 549.90 2600 ---- 590.50B 569.90A 590.50B 588.80 +14.40 574.40 1 2625 ---- 615.30B 594.50A 615.30B 613.60 +14.50 599.10 2650 ---- 640.20B 619.10A 640.20B 638.50 +14.60 623.90 1 2750 ---- 738.80B 722.30A 722.30A 738.50 +14.70 723.80 3000 ---- 988.70B 972.20A 972.20A 988.50 +14.70 973.80 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .10 -.10 .20 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 9 1205 ---- ---- ---- ---- .20 .00 .20 1210 ---- ---- ---- ---- .20 .00 .20 1215 ---- ---- ---- ---- .20 .00 .20 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .20 -.10 .30 1230 ---- ---- ---- ---- .20 -.10 .30 1235 ---- ---- ---- ---- .20 -.10 .30 1240 ---- ---- ---- ---- .20 -.10 .30 1245 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 .30 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 .00 .30 1265 ---- ---- ---- ---- .30 .00 .30 1270 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 -.10 .40 1280 ---- ---- ---- ---- .30 -.10 .40 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1000 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .40 -.10 .50 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 -.10 .60 1 1355 ---- ---- ---- ---- .50 -.10 .60 1360 ---- ---- ---- ---- .50 -.10 .60 2 1365 ---- ---- ---- ---- .60 .00 .60 1370 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .60 -.10 .70 1380 ---- ---- ---- ---- .60 -.10 .70 1385 ---- ---- ---- ---- .60 -.10 .70 1390 ---- ---- ---- ---- .70 .00 .70 1395 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .70 -.10 .80 1405 ---- ---- ---- ---- .70 -.10 .80 1410 ---- ---- ---- ---- .80 .00 .80 1415 ---- ---- ---- ---- .80 .00 .80 1420 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- .90 .00 .90 1430 ---- ---- ---- ---- .90 .00 .90 1435 ---- ---- ---- ---- .90 .00 .90 1440 ---- ---- ---- ---- .90 -.10 1.00 1445 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.00 .00 1500 1.00 11 1455 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.10 .00 1.10 1465 ---- ---- ---- ---- 1.10 .00 1.10 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.20 .00 1.20 1480 ---- ---- ---- ---- 1.30 .00 1.30 1 1485 ---- ---- ---- ---- 1.30 .00 1.30 2 1490 ---- ---- ---- ---- 1.40 +.10 1.30 1 1495 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 +.10 1.40 127 1505 ---- ---- ---- ---- 1.60 +.10 1.50 1510 ---- ---- ---- ---- 1.60 .00 1.60 1515 ---- ---- ---- ---- 1.70 +.10 1.60 1520 ---- ---- ---- ---- 1.70 .00 1.70 1525 ---- ---- ---- ---- 1.80 +.10 1.70 1530 ---- ---- ---- ---- 1.90 +.10 1.80 1535 ---- ---- ---- ---- 2.00 +.10 1.90 1540 ---- ---- ---- ---- 2.00 +.10 1.90 1545 ---- ---- ---- ---- 2.10 +.10 2.00 1550 ---- ---- ---- ---- 2.20 +.10 2.10 40 1555 ---- ---- ---- ---- 2.30 +.10 2.20 1560 ---- ---- ---- ---- 2.40 +.20 2.20 1565 ---- ---- ---- ---- 2.50 +.20 2.30 1570 ---- ---- ---- ---- 2.60 +.20 2.40 2 1575 ---- ---- ---- ---- 2.70 +.20 2.50 19 1580 ---- ---- ---- ---- 2.80 +.20 2.60 1585 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1 1590 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1595 ---- ---- ---- ---- 3.20 +.20 3.00 1600 ---- ---- ---- ---- 3.30 +.20 3.10 452 1605 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1 1610 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 1 1615 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1620 ---- 3.70B ---- 3.70B 3.90 +.30 3.60 1625 ---- 3.90B ---- 3.90B 4.10 +.30 3.80 16 1630 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1635 ---- 4.30B ---- 4.20B 4.40 +.30 4.10 1640 ---- 4.40B ---- 4.40B 4.60 +.40 4.20 1645 ---- 4.60B ---- 4.60B 4.80 +.40 4.40 1650 ---- 4.80B ---- 4.80B 5.00 +.40 4.60 97 1655 ---- 5.00B ---- 5.00B 5.20 +.40 4.80 1660 ---- 5.20B ---- 5.20B 5.40 +.40 5.00 1665 ---- 5.40B ---- 5.40B 5.60 +.40 5.20 1670 ---- 5.70B ---- 5.70B 5.90 +.50 5.40 1675 ---- 5.90B ---- 5.90B 6.10 +.50 5.60 100 1680 ---- 6.20B ---- 6.20B 6.30 +.40 5.90 1685 ---- 6.40B ---- 6.40B 6.60 +.50 6.10 1690 ---- 6.70B ---- 6.70B 6.90 +.50 6.40 1695 ---- 7.00B ---- 7.00B 7.20 +.60 6.60 1700 ---- 7.30B ---- 7.30B 7.50 +.60 500 6.90 1 1705 ---- 7.60B ---- 7.60B 7.80 +.60 7.20 1710 ---- 7.90B ---- 7.90B 8.10 +.60 7.50 1715 ---- 8.30B ---- 8.30B 8.50 +.70 7.80 1720 ---- 8.60B ---- 8.60B 8.80 +.60 8.20 1725 ---- 9.00B ---- 9.00B 9.20 +.70 8.50 1730 ---- 9.40B ---- 9.40B 9.60 +.70 8.90 1735 ---- 9.80B ---- 9.80B 10.00 +.80 9.20 1740 ---- 10.30B ---- 10.30B 10.40 +.80 9.60 1745 ---- 10.70B ---- 10.70B 10.80 +.80 10.00 1750 ---- 11.20B ---- 11.20B 11.30 +.90 10.40 449 1755 ---- 11.70B ---- 11.70B 11.80 +.90 10.90 1760 ---- 12.20B ---- 12.20B 12.30 +.90 11.40 1765 ---- 12.70B ---- 12.70B 12.80 +1.00 11.80 1770 ---- 13.30B ---- 13.30B 13.40 +1.10 12.30 1775 ---- 13.80B 12.80A 12.80A 13.90 +1.00 12.90 16 1780 ---- 14.40B ---- 14.40B 14.50 +1.10 13.40 1785 ---- 15.10B 13.90A 13.90A 15.20 +1.20 14.00 1790 ---- 15.70B 14.50A 14.50A 15.80 +1.20 14.60 1795 ---- 16.40B 15.10A 15.10A 16.50 +1.30 15.20 1800 ---- 17.20B 15.60A 15.60A 17.20 +1.40 15.80 1120 1805 ---- 17.90B 16.40A 16.40A 17.90 +1.40 16.50 1810 ---- 18.70B 17.10A 17.10A 18.70 +1.50 17.20 1815 ---- 19.50B 17.80A 17.80A 19.50 +1.50 18.00 1820 ---- 20.30B 18.50A 18.50A 20.30 +1.60 18.70 1825 ---- 21.20B 19.20A 19.20A 21.20 +1.70 19.50 25 1830 ---- 22.10B 20.10A 20.10A 22.10 +1.80 20.30 20 1835 ---- 23.10B 21.00A 21.00A 23.00 +1.80 21.20 1840 ---- 24.10B 21.80A 21.80A 24.00 +1.90 22.10 1845 ---- 25.10B 22.70A 22.70A 25.00 +2.00 23.00 12 1850 ---- 26.20B 23.50A 23.50A 26.10 +2.10 24.00 274 1855 ---- 27.30B 24.70A 24.70A 27.20 +2.20 25.00 1860 ---- 28.50B 25.70A 25.70A 28.30 +2.20 26.10 1865 27.40 29.70B 26.70A 29.70B 29.50 +2.30 2 27.20 9 13 1870 ---- 30.90B 27.80A 27.80A 30.70 +2.40 28.30 1875 ---- 32.20B 28.80A 28.80A 32.00 +2.60 29.40 93 1880 ---- 33.60B 30.00A 30.00A 33.30 +2.60 30.70 1 492 1885 ---- 35.00B 31.40A 31.40A 34.70 +2.80 31.90 1890 ---- 36.40B 32.50A 32.50A 36.10 +2.90 33.20 450 1895 ---- 37.90B 34.00A 34.00A 37.50 +2.90 34.60 1900 ---- 39.40B 35.10A 35.10A 39.10 +3.10 36.00 487 1905 ---- 41.00B 36.80A 36.80A 40.60 +3.20 37.40 5 1910 ---- 42.60B 38.20A 38.20A 42.20 +3.30 38.90 1915 ---- 44.30B 39.70A 39.70A 43.90 +3.50 40.40 1920 ---- 46.10B 41.30A 41.30A 45.60 +3.60 42.00 1925 ---- 47.90B 42.60A 42.60A 47.40 +3.70 43.70 1930 ---- 49.70B 44.50A 44.50A 49.20 +3.90 45.30 1935 ---- 51.60B 46.20A 46.20A 51.00 +3.90 47.10 1940 ---- 53.60B 48.00A 48.00A 53.00 +4.10 48.90 1 1945 ---- 55.60B 49.80A 49.80A 54.90 +4.20 50.70 1950 ---- 57.70B 51.50A 51.50A 57.00 +4.40 52.60 6 131 1955 ---- 59.80B 53.50A 53.50A 59.10 +4.50 54.60 1960 ---- 62.00B 55.50A 55.50A 61.20 +4.60 56.60 1965 ---- 64.20B 57.50A 57.50A 63.40 +4.70 58.70 1970 ---- 66.50B 59.40A 59.40A 65.70 +4.90 60.80 100 1975 ---- 68.80B 61.60A 61.60A 68.00 +5.10 62.90 1980 ---- 71.20B 63.70A 63.70A 70.40 +5.20 65.20 1985 ---- 73.70B 65.90A 65.90A 72.80 +5.40 67.40 75 1990 ---- 76.20B 68.40A 68.40A 75.30 +5.50 69.80 1995 ---- 78.70B 70.80A 70.80A 77.80 +5.60 72.20 2000 ---- 81.30B 73.00A 73.00A 80.40 +5.80 74.60 50 482 2005 ---- 84.00B 75.60A 75.60A 83.10 +6.00 77.10 2010 ---- 86.70B 78.00A 78.00A 85.80 +6.10 79.70 691 2015 ---- 89.50B 80.70A 80.70A 88.60 +6.30 82.30 2020 ---- 92.30B 83.10A 83.10A 91.40 +6.50 30 84.90 2025 ---- 95.20B 85.80A 85.80A 94.30 +6.60 87.70 16 2030 ---- 98.10B 88.60A 88.60A 97.20 +6.80 90.40 50 2035 ---- 101.10B 91.40A 91.40A 100.20 +7.00 93.20 100 2040 ---- 104.10B 94.10A 94.10A 103.20 +7.10 96.10 50 2045 ---- 107.20B 97.10A 97.10A 106.30 +7.30 99.00 2050 ---- 110.30B 99.80A 99.80A 109.40 +7.40 102.00 232 2055 ---- 113.50B 102.80A 102.80A 112.60 +7.60 105.00 2060 ---- 116.70B 105.90A 105.90A 115.80 +7.70 108.10 2065 ---- 120.00B 109.00A 109.00A 119.00 +7.80 111.20 2070 ---- 123.30B 112.10A 112.10A 122.40 +8.00 114.40 2075 ---- 126.70B 115.20A 115.20A 125.70 +8.10 117.60 275 2080 ---- 130.00B 118.50A 118.50A 129.10 +8.20 120.90 2085 ---- 133.50B 121.70A 121.70A 132.50 +8.30 124.20 2090 ---- 136.90B 125.00A 125.00A 136.00 +8.50 127.50 2095 ---- 140.50B 128.30A 128.30A 139.50 +8.60 130.90 2100 ---- 144.00B 131.70A 131.70A 143.00 +8.70 134.30 2 2105 ---- 147.60B 135.10A 135.10A 146.60 +8.80 137.80 2110 ---- 151.20B 138.60A 138.60A 150.20 +8.90 141.30 120 2115 ---- 154.80B 142.10A 142.10A 153.90 +9.10 144.80 2120 ---- 158.50B 145.60A 145.60A 157.60 +9.20 148.40 2125 ---- 162.20B 149.10A 149.10A 161.30 +9.30 152.00 3 2130 ---- 166.00B 152.70A 152.70A 165.00 +9.40 155.60 2135 ---- 169.80B 156.40A 156.40A 168.80 +9.50 159.30 2140 ---- 173.60B 160.00A 160.00A 172.60 +9.60 163.00 2145 ---- 177.40B 163.70A 163.70A 176.40 +9.60 166.80 2150 ---- 181.30B 167.50A 167.50A 180.30 +9.80 170.50 2155 ---- 185.20B 171.20A 171.20A 184.20 +9.90 174.30 2160 ---- 189.10B 175.00A 175.00A 188.10 +9.90 178.20 2165 ---- 193.10B 178.80A 178.80A 192.00 +10.00 182.00 2170 ---- 197.00B 182.70A 182.70A 196.00 +10.10 185.90 2175 ---- 201.00B 186.50A 186.50A 200.00 +10.20 189.80 2180 ---- 205.10B 190.40A 190.40A 204.00 +10.20 193.80 2185 ---- 209.10B 194.40A 194.40A 208.00 +10.30 197.70 2190 ---- 213.20B 198.30A 198.30A 212.10 +10.40 201.70 2195 ---- 217.30B 202.30A 202.30A 216.20 +10.50 205.70 2200 ---- 221.40B 206.30A 206.30A 220.30 +10.50 209.80 2205 ---- 225.50B 210.30A 210.30A 224.40 +10.60 213.80 2210 ---- 229.70B 214.40A 214.40A 228.50 +10.60 217.90 2215 ---- 233.80B 218.40A 218.40A 232.70 +10.70 222.00 2220 ---- 238.00B 222.50A 222.50A 236.90 +10.80 226.10 1 2225 ---- 242.30B 226.60A 226.60A 241.10 +10.80 230.30 2230 ---- 246.50B 230.80A 230.80A 245.30 +10.90 234.40 20 2235 ---- 250.70B 234.90A 234.90A 249.60 +11.00 238.60 2240 ---- 255.00B 239.10A 239.10A 253.80 +11.00 242.80 2245 ---- 259.30B 243.30A 243.30A 258.10 +11.10 247.00 2250 ---- 263.60B 247.50A 247.50A 262.40 +11.20 251.20 2255 ---- 267.90B 251.70A 251.70A 266.70 +11.20 255.50 2260 ---- 272.30B 256.00A 256.00A 271.10 +11.30 259.80 2265 ---- 276.60B 260.20A 260.20A 275.40 +11.40 264.00 2270 ---- 281.00B 264.50A 264.50A 279.80 +11.50 268.30 2275 ---- 285.40B 268.80A 268.80A 284.20 +11.50 272.70 2280 ---- 289.80B 273.10A 273.10A 288.60 +11.60 277.00 16 2285 ---- 294.20B 277.50A 277.50A 293.00 +11.70 281.30 2290 ---- 298.60B 281.80A 281.80A 297.40 +11.70 285.70 2295 ---- 303.10B 286.20A 286.20A 301.80 +11.70 290.10 2300 ---- 307.50B 290.60A 290.60A 306.30 +11.80 294.50 2305 ---- 312.00B 294.90A 294.90A 310.70 +11.80 298.90 2310 ---- 316.50B 299.30A 299.30A 315.20 +11.90 303.30 2315 ---- 321.00B 303.80A 303.80A 319.70 +12.00 307.70 2320 ---- 325.50B 308.20A 325.50B 324.20 +12.10 312.10 2325 ---- 330.00B 312.60A 330.00B 328.70 +12.10 316.60 2330 ---- 334.50B 317.10A 317.10A 333.20 +12.10 321.10 2335 ---- 339.10B 321.60A 321.60A 337.80 +12.20 325.60 2340 ---- 343.60B 326.10A 326.10A 342.30 +12.20 330.10 2345 ---- 348.20B 330.50A 348.20B 346.90 +12.30 334.60 2350 ---- 352.70B 335.10A 352.70B 351.40 +12.30 339.10 2355 ---- 357.30B 339.60A 357.30B 356.00 +12.40 343.60 1 2360 ---- 361.90B 344.10A 361.90B 360.60 +12.50 348.10 2370 ---- 371.10B 353.20A 371.10B 369.80 +12.50 357.30 2375 ---- 375.80B 357.80A 375.80B 374.40 +12.60 361.80 2380 ---- 380.40B 362.30A 380.40B 379.00 +12.60 366.40 2390 ---- 389.70B 371.50A 389.70B 388.30 +12.70 375.60 2400 ---- 399.00B 380.70A 399.00B 397.60 +12.80 384.80 1 2410 ---- 408.40B 389.90A 408.40B 406.90 +12.80 394.10 2420 ---- 417.80B 399.20A 417.80B 416.30 +12.90 403.40 2425 ---- 422.50B 403.90A 422.50B 421.00 +12.90 408.10 2430 ---- 427.20B 408.60A 427.20B 425.70 +13.00 412.70 2440 ---- 436.40B 417.90A 436.40B 435.20 +13.10 422.10 2450 ---- 446.10B 427.30A 446.10B 444.60 +13.10 431.50 2460 ---- 453.60B 436.70A 453.60B 454.10 +13.20 440.90 2475 ---- 470.00B 450.80A 470.00B 468.40 +13.30 455.10 2500 ---- 494.00B 474.60A 494.00B 492.30 +13.40 478.90 15 2525 ---- 518.10B 498.50A 518.10B 516.40 +13.60 502.80 2550 ---- 542.30B 522.60A 542.30B 540.70 +13.80 526.90 2575 ---- 566.70B 546.70A 566.70B 565.00 +13.90 551.10 2600 ---- 591.20B 571.00A 591.20B 589.50 +14.10 575.40 2625 ---- 615.80B 595.40A 615.80B 614.10 +14.20 599.90 2650 ---- 640.50B 620.00A 640.50B 638.80 +14.30 624.50 2700 ---- 690.20B 669.20A 690.20B 688.50 +14.60 673.90 2750 ---- 738.80B 718.90A 738.80B 738.50 +14.70 723.80 2800 ---- 788.70B 772.50A 772.50A 788.50 +14.70 773.80 2850 ---- 838.70B 822.50A 822.50A 838.50 +14.70 823.80 2875 ---- 862.70B 847.50A 847.50A 863.50 +14.70 848.80 2950 ---- 938.60B 922.50A 922.50A 938.50 +14.70 923.80 3000 ---- 988.60B 972.50A 972.50A 988.50 +14.70 973.80 3200 ---- 1188.50B 1172.50A 1172.50A 1188.50 +14.70 1173.80 3500 ---- 1488.30B 1472.40A 1472.40A 1488.50 +14.70 1473.80 4000 ---- 1988.00B 1972.50A 1972.50A 1988.50 +14.70 1973.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.20 .50 1325 ---- ---- ---- ---- .40 -.20 .60 1350 ---- ---- ---- ---- .50 -.20 .70 1375 ---- ---- ---- ---- .60 -.20 .80 1400 ---- ---- ---- ---- .80 -.10 .90 1425 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.20 -.10 1.30 1470 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.50 .00 1.50 1480 ---- ---- ---- ---- 1.50 -.10 1.60 1490 ---- ---- ---- ---- 1.60 -.10 1.70 1500 ---- ---- ---- ---- 1.80 .00 1.80 10 1510 ---- ---- ---- ---- 1.90 .00 1.90 1520 ---- ---- ---- ---- 2.10 +.10 2.00 1525 ---- ---- ---- ---- 2.20 +.10 2.10 1530 ---- ---- ---- ---- 2.30 +.10 2.20 1540 ---- ---- ---- ---- 2.40 .00 2.40 1550 ---- ---- ---- ---- 2.60 +.10 2.50 1560 ---- ---- ---- ---- 2.80 +.10 2.70 1565 ---- ---- ---- ---- 3.00 +.20 2.80 1570 ---- ---- ---- ---- 3.10 +.20 2.90 1 1575 ---- ---- ---- ---- 3.20 +.20 3.00 1580 ---- ---- ---- ---- 3.30 +.10 3.20 1585 ---- ---- ---- ---- 3.40 +.10 3.30 1590 ---- ---- ---- ---- 3.60 +.20 3.40 1595 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1600 ---- ---- ---- ---- 3.90 +.20 3.70 1605 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 10 1610 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1615 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1620 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1625 ---- 4.60B ---- 4.60B 4.70 +.30 4.40 1630 ---- 4.80B ---- 4.80B 4.90 +.30 4.60 1635 ---- 5.00B ---- 5.00B 5.10 +.30 4.80 1640 ---- 5.20B ---- 5.20B 5.30 +.30 5.00 1645 ---- 5.40B ---- 5.40B 5.50 +.30 5.20 1650 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1655 ---- 5.70B ---- 5.70B 5.90 +.30 5.60 1660 ---- 6.00B ---- 6.00B 6.20 +.40 5.80 1665 ---- 6.20B ---- 6.20B 6.40 +.40 6.00 1670 ---- 6.50B ---- 6.50B 6.70 +.50 6.20 1675 ---- 6.70B ---- 6.70B 6.90 +.40 6.50 1680 ---- 7.00B ---- 7.00B 7.20 +.50 6.70 1685 ---- 7.30B ---- 7.30B 7.50 +.50 7.00 1690 ---- 7.60B ---- 7.60B 7.80 +.50 7.30 1695 ---- 7.90B ---- 7.90B 8.10 +.50 7.60 1700 ---- 8.20B ---- 8.20B 8.40 +.50 7.90 1705 ---- 8.50B ---- 8.50B 8.70 +.50 8.20 1710 ---- 8.90B ---- 8.90B 9.10 +.60 8.50 1715 ---- 9.20B ---- 9.20B 9.40 +.60 8.80 1720 ---- 9.60B ---- 9.60B 9.80 +.60 9.20 1725 ---- 10.00B ---- 10.00B 10.20 +.70 9.50 1730 ---- 10.40B ---- 10.40B 10.60 +.70 9.90 1735 ---- 10.80B ---- 10.80B 11.00 +.70 10.30 1740 ---- 11.30B ---- 11.30B 11.40 +.70 10.70 1745 ---- 11.70B ---- 11.70B 11.90 +.80 11.10 1750 ---- 12.20B 11.50A 11.50A 12.40 +.80 11.60 1 1755 ---- 12.70B ---- 12.70B 12.80 +.80 12.00 1760 ---- 13.20B ---- 13.20B 13.30 +.80 12.50 1765 ---- 13.70B 12.90A 12.90A 13.90 +.90 13.00 1770 ---- 14.30B 13.40A 13.40A 14.40 +.90 13.50 5 1775 ---- 14.90B 13.90A 13.90A 15.00 +1.00 14.00 1780 ---- 15.50B 14.50A 14.50A 15.60 +1.00 14.60 1785 ---- 16.10B ---- 16.10B 16.20 +1.10 15.10 1790 ---- 16.80B 15.60A 15.60A 16.80 +1.10 15.70 1795 ---- 17.50B 16.20A 16.20A 17.50 +1.20 16.30 1800 ---- 18.20B 16.80A 16.80A 18.20 +1.20 17.00 1805 ---- 18.90B 17.50A 17.50A 18.90 +1.30 17.60 1810 ---- 19.70B 18.20A 18.20A 19.70 +1.40 18.30 1815 ---- 20.50B 18.90A 18.90A 20.50 +1.40 19.10 1820 ---- 21.30B 19.70A 19.70A 21.30 +1.50 19.80 1825 ---- 22.20B 20.30A 20.30A 22.20 +1.60 20.60 1 1 1830 ---- 23.10B 21.20A 21.20A 23.10 +1.70 21.40 1835 ---- 24.00B 22.00A 22.00A 24.00 +1.80 22.20 1840 ---- 25.00B 22.90A 22.90A 24.90 +1.80 23.10 1845 ---- 26.00B 23.80A 23.80A 25.90 +1.90 24.00 1850 ---- 27.00B 24.60A 24.60A 26.90 +2.00 24.90 1 1 1855 ---- 28.10B 25.70A 25.70A 28.00 +2.10 25.90 1860 ---- 29.20B 26.60A 26.60A 29.10 +2.20 26.90 1865 ---- 30.30B 27.70A 27.70A 30.30 +2.30 28.00 1870 ---- 31.50B 28.70A 28.70A 31.40 +2.40 29.00 1875 ---- 32.70B 29.60A 29.60A 32.60 +2.40 30.20 1880 ---- 34.00B 31.00A 31.00A 33.90 +2.50 31.40 400 1885 ---- 35.30B 32.10A 32.10A 35.20 +2.60 32.60 1890 ---- 36.70B 33.40A 33.40A 36.60 +2.80 33.80 1895 ---- 38.10B 34.60A 34.60A 37.90 +2.80 35.10 1900 ---- 39.60B 35.70A 35.70A 39.40 +2.90 36.50 260 1905 ---- 41.10B 37.30A 37.30A 40.90 +3.00 37.90 1910 ---- 42.60B 38.60A 38.60A 42.40 +3.10 39.30 1915 ---- 44.20B 40.10A 40.10A 43.90 +3.10 40.80 1920 ---- 45.80B 41.50A 41.50A 45.60 +3.30 42.30 1925 ---- 47.50B 42.80A 42.80A 47.20 +3.40 43.80 1930 ---- 49.20B 44.60A 44.60A 48.90 +3.40 45.50 1935 ---- 51.00B 46.20A 46.20A 50.70 +3.60 47.10 1940 ---- 52.80B 47.90A 47.90A 52.50 +3.70 48.80 1945 ---- 54.70B 49.60A 49.60A 54.40 +3.90 50.50 1950 ---- 56.70B 51.10A 51.10A 56.30 +4.00 52.30 1955 ---- 58.70B 53.10A 53.10A 58.20 +4.10 54.10 1960 ---- 60.70B 55.00A 55.00A 60.20 +4.20 56.00 1965 ---- 62.80B 56.90A 56.90A 62.30 +4.40 57.90 1970 ---- 64.90B 58.80A 58.80A 64.40 +4.50 59.90 1975 ---- 67.10B 60.60A 60.60A 66.50 +4.60 61.90 1980 ---- 69.30B 62.80A 62.80A 68.70 +4.80 63.90 1985 ---- 71.60B 64.90A 64.90A 71.00 +5.00 66.00 1990 ---- 73.90B 67.00A 67.00A 73.30 +5.10 68.20 1995 ---- 76.30B 69.20A 69.20A 75.70 +5.30 70.40 2000 ---- 78.80B 71.30A 71.30A 78.10 +5.40 72.70 13 2005 ---- 81.30B 73.80A 73.80A 80.60 +5.60 75.00 2010 ---- 83.80B 76.10A 76.10A 83.10 +5.70 77.40 2015 ---- 86.40B 78.50A 78.50A 85.60 +5.80 79.80 1 2020 ---- 89.00B 80.90A 80.90A 88.30 +6.00 82.30 1 2025 ---- 91.70B 83.20A 83.20A 90.90 +6.00 84.90 2030 ---- 94.50B 85.90A 85.90A 93.60 +6.00 87.60 2035 ---- 97.30B 88.50A 88.50A 96.40 +6.10 90.30 2040 ---- 100.10B 91.20A 91.20A 99.20 +6.20 93.00 2045 ---- 103.00B 93.90A 93.90A 102.10 +6.30 95.80 2050 ---- 105.90B 96.40A 96.40A 105.00 +6.30 98.70 2055 ---- 108.90B 99.40A 99.40A 108.00 +6.40 101.60 2060 ---- 111.90B 102.20A 102.20A 111.00 +6.50 104.50 2065 ---- 115.00B 105.10A 105.10A 114.10 +6.70 107.40 2070 ---- 118.10B 108.00A 108.00A 117.20 +6.80 110.40 2075 ---- 121.30B 110.80A 110.80A 120.30 +6.80 113.50 2080 ---- 124.50B 114.00A 114.00A 123.50 +7.00 116.50 2085 ---- 127.70B 117.00A 117.00A 126.70 +7.00 119.70 2090 ---- 131.00B 120.10A 120.10A 130.00 +7.20 122.80 2095 ---- 134.30B 123.30A 123.30A 133.30 +7.30 126.00 2100 ---- 137.70B 126.40A 126.40A 136.70 +7.50 129.20 2105 ---- 141.10B 129.70A 129.70A 140.00 +7.50 132.50 2110 ---- 144.50B 133.00A 133.00A 143.50 +7.70 135.80 2115 ---- 148.00B 136.30A 136.30A 146.90 +7.80 139.10 2120 ---- 151.50B 139.60A 139.60A 150.40 +7.90 142.50 2125 ---- 155.10B 143.00A 143.00A 154.00 +8.10 145.90 2130 ---- 158.70B 146.40A 146.40A 157.50 +8.10 149.40 2135 ---- 162.30B 149.90A 149.90A 161.20 +8.40 152.80 2140 ---- 165.90B 153.40A 153.40A 164.80 +8.40 156.40 2145 ---- 169.60B 156.90A 156.90A 168.50 +8.60 159.90 2150 ---- 173.30B 160.40A 160.40A 172.20 +8.70 163.50 2 3 2155 ---- 177.00B 164.00A 164.00A 175.90 +8.70 167.20 2160 ---- 180.80B 167.70A 167.70A 179.60 +8.80 170.80 2165 ---- 184.60B 171.30A 171.30A 183.40 +8.90 174.50 2170 ---- 188.40B 175.00A 175.00A 187.20 +9.00 178.20 2175 ---- 192.30B 178.70A 178.70A 191.10 +9.10 182.00 1 2 2180 ---- 196.10B 182.50A 182.50A 195.00 +9.20 185.80 2185 ---- 200.00B 186.20A 186.20A 198.90 +9.30 189.60 2190 ---- 204.00B 190.00A 190.00A 202.80 +9.40 193.40 2195 ---- 207.90B 193.90A 193.90A 206.70 +9.40 197.30 2200 ---- 211.90B 197.70A 197.70A 210.70 +9.50 201.20 2205 ---- 215.90B 201.60A 201.60A 214.70 +9.60 205.10 2210 ---- 219.90B 205.50A 205.50A 218.70 +9.70 209.00 2215 ---- 223.90B 209.40A 209.40A 222.70 +9.70 213.00 2220 ---- 228.00B 213.40A 213.40A 226.80 +9.80 217.00 2225 ---- 232.10B 217.30A 217.30A 230.80 +9.80 221.00 2230 ---- 236.20B 221.30A 221.30A 234.90 +9.90 225.00 2235 ---- 240.30B 225.40A 225.40A 239.00 +9.90 229.10 2240 ---- 244.40B 229.40A 229.40A 243.20 +10.10 233.10 2245 ---- 248.60B 233.50A 233.50A 247.30 +10.10 237.20 2250 ---- 252.70B 237.50A 237.50A 251.50 +10.20 241.30 2255 ---- 256.90B 241.60A 241.60A 255.70 +10.30 245.40 2260 ---- 261.10B 245.70A 245.70A 259.90 +10.30 249.60 2265 ---- 265.40B 249.90A 249.90A 264.10 +10.40 253.70 2270 ---- 269.60B 254.00A 254.00A 268.30 +10.40 257.90 2275 ---- 273.90B 258.20A 258.20A 272.60 +10.50 262.10 2280 ---- 278.20B 262.40A 262.40A 276.90 +10.60 266.30 2285 ---- 282.50B 266.60A 266.60A 281.10 +10.60 270.50 2290 ---- 286.80B 270.80A 270.80A 285.40 +10.60 274.80 2295 ---- 291.10B 275.10A 275.10A 289.80 +10.80 279.00 2300 ---- 295.40B 279.30A 279.30A 294.10 +10.80 283.30 2305 ---- 299.80B 283.60A 283.60A 298.40 +10.80 287.60 2310 ---- 304.10B 287.90A 287.90A 302.80 +10.90 291.90 2315 ---- 308.50B 292.20A 292.20A 307.20 +11.00 296.20 2320 ---- 312.90B 296.50A 296.50A 311.60 +11.00 300.60 2325 ---- 317.30B 300.80A 300.80A 316.00 +11.10 304.90 2330 ---- 321.80B 305.20A 305.20A 320.40 +11.10 309.30 2335 ---- 326.20B 309.50A 309.50A 324.80 +11.10 313.70 2340 ---- 330.60B 313.90A 313.90A 329.30 +11.20 318.10 2345 ---- 335.10B 318.30A 318.30A 333.70 +11.20 322.50 2350 ---- 339.60B 322.70A 322.70A 338.20 +11.30 326.90 2355 ---- 344.10B 327.10A 327.10A 342.70 +11.40 331.30 2360 ---- 348.60B 331.50A 331.50A 347.10 +11.30 335.80 2365 ---- 353.10B 336.00A 336.00A 351.60 +11.40 340.20 2370 ---- 357.60B 340.40A 340.40A 356.20 +11.50 344.70 2375 ---- 362.10B 344.90A 344.90A 360.70 +11.50 349.20 2380 ---- 366.70B 349.40A 349.40A 365.20 +11.60 353.60 2390 ---- 375.80B 358.30A 358.30A 374.30 +11.60 362.70 2400 ---- 384.90B 367.40A 367.40A 383.40 +11.70 371.70 7 2410 ---- 394.10B 376.40A 376.40A 392.60 +11.80 380.80 2420 ---- 403.30B 385.50A 385.50A 401.80 +11.90 389.90 2425 ---- 407.90B 390.10A 390.10A 406.40 +11.90 394.50 2430 ---- 412.60B 394.70A 394.70A 411.00 +11.90 399.10 2440 ---- 421.90B 403.80A 403.80A 420.30 +12.00 408.30 2450 ---- 431.20B 413.10A 431.20B 429.60 +12.10 417.50 2460 ---- 440.60B 422.30A 440.60B 439.00 +12.20 426.80 2470 ---- 450.00B 431.60A 450.00B 448.30 +12.20 436.10 2475 ---- 454.70B 436.30A 454.70B 453.00 +12.30 440.70 2500 ---- 478.30B 459.60A 478.30B 476.60 +12.40 464.20 2525 ---- 502.10B 483.20A 502.10B 500.30 +12.60 487.70 2550 ---- 526.00B 506.90A 526.00B 524.20 +12.70 511.50 2575 ---- 550.10B 530.80A 550.10B 548.30 +12.90 535.40 2600 ---- 574.30B 554.80A 574.30B 572.50 +13.10 559.40 2625 ---- 598.60B 578.90A 598.60B 596.80 +13.20 583.60 2650 ---- 623.10B 603.10A 623.10B 621.20 +13.30 607.90 1 2900 ---- ---- ---- ---- 870.00 +14.10 855.90 3250 ---- ---- ---- ---- 1220.00 +14.10 1205.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.60 .00 1.60 1475 ---- ---- ---- ---- 1.90 .00 1.90 1500 ---- ---- ---- ---- 2.30 .00 2.30 1525 2.90 2.90 2.90 2.90 2.80 +.10 19 2.70 5 1550 ---- ---- ---- ---- 3.40 +.10 3.30 18 1575 ---- ---- ---- ---- 4.20 +.30 3.90 56 1580 ---- ---- ---- ---- 4.30 +.20 4.10 1590 ---- ---- ---- ---- 4.70 +.30 4.40 1600 ---- 4.80B ---- 4.80B 5.00 +.30 4.70 1 1610 ---- 5.20B ---- 5.20B 5.40 +.40 5.00 1620 ---- 5.60B ---- 5.60B 5.80 +.40 5.40 1625 ---- 5.80B ---- 5.80B 6.00 +.40 5.60 1630 ---- 6.00B ---- 6.00B 6.30 +.50 5.80 1640 ---- 6.40B ---- 6.40B 6.70 +.50 6.20 1650 ---- 6.90B ---- 6.90B 7.20 +.50 6.70 1660 ---- 7.40B ---- 7.40B 7.80 +.60 7.20 1670 ---- 8.00B ---- 8.00B 8.30 +.50 7.80 1675 ---- 8.30B ---- 8.30B 8.60 +.50 8.10 1680 ---- 8.70B ---- 8.70B 9.00 +.60 8.40 1685 ---- 9.00B ---- 9.00B 9.30 +.60 8.70 1690 ---- 9.30B ---- 9.30B 9.60 +.60 9.00 1695 ---- 9.70B ---- 9.70B 10.00 +.60 9.40 1700 ---- 10.10B ---- 10.10B 10.30 +.60 9.70 1705 ---- 10.40B ---- 10.40B 10.70 +.60 10.10 1710 ---- 10.90B ---- 10.90B 11.10 +.70 10.40 1715 ---- 11.30B ---- 11.30B 11.50 +.70 10.80 1720 ---- 11.70B ---- 11.70B 12.00 +.80 11.20 1725 ---- 12.20B ---- 12.20B 12.40 +.70 11.70 1730 ---- 12.60B ---- 12.60B 12.90 +.80 12.10 1735 ---- 13.10B ---- 13.10B 13.30 +.80 12.50 1740 ---- 13.60B ---- 13.60B 13.80 +.80 13.00 1745 ---- 14.10B ---- 14.10B 14.40 +.90 13.50 1750 ---- 14.70B 13.90A 13.90A 14.90 +.90 14.00 200 1755 ---- 15.20B ---- 15.20B 15.50 +1.00 14.50 1760 ---- 15.80B ---- 15.80B 16.00 +1.00 15.00 1765 ---- 16.40B ---- 16.40B 16.60 +1.00 15.60 1770 ---- 17.10B ---- 17.10B 17.30 +1.10 16.20 1775 ---- 17.70B 16.70A 16.70A 17.90 +1.10 16.80 1780 ---- 18.40B ---- 18.40B 18.60 +1.20 17.40 1785 ---- 19.10B ---- 19.10B 19.30 +1.30 18.00 1790 ---- 19.90B ---- 19.90B 20.00 +1.30 18.70 1795 ---- 20.60B ---- 20.60B 20.80 +1.40 19.40 1800 ---- 21.40B 20.00A 20.00A 21.60 +1.50 20.10 25 1805 ---- 22.20B ---- 22.20B 22.40 +1.50 20.90 1810 ---- 23.10B ---- 23.10B 23.20 +1.60 21.60 1815 ---- 24.00B ---- 24.00B 24.10 +1.70 22.40 1820 ---- 24.90B ---- 24.90B 25.00 +1.70 23.30 8 1825 ---- 25.80B 23.90A 23.90A 25.90 +1.80 24.10 1830 ---- 26.80B ---- 26.80B 26.90 +1.90 25.00 1835 ---- 27.80B 25.90A 25.90A 27.90 +1.90 26.00 1840 ---- 28.90B ---- 28.90B 28.90 +2.00 26.90 1845 ---- 30.00B 27.80A 27.80A 30.00 +2.10 27.90 1850 ---- 31.10B 28.60A 28.60A 31.10 +2.10 29.00 1855 ---- 32.20B 29.90A 29.90A 32.20 +2.20 30.00 1860 ---- 33.40B 31.00A 31.00A 33.40 +2.30 31.10 3 1865 ---- 34.70B 32.10A 32.10A 34.60 +2.30 32.30 1870 ---- 35.90B 33.20A 33.20A 35.90 +2.40 33.50 40 1875 ---- 37.30B 34.10A 34.10A 37.10 +2.40 34.70 140 1880 ---- 38.60B 35.70A 35.70A 38.50 +2.60 35.90 1885 ---- 40.00B 36.90A 36.90A 39.90 +2.70 37.20 1890 ---- 41.40B 38.20A 38.20A 41.30 +2.70 38.60 1895 ---- 42.90B 39.60A 39.60A 42.70 +2.80 39.90 1900 ---- 44.40B 40.50A 40.50A 44.20 +2.90 41.30 203 1905 ---- 46.00B 42.40A 42.40A 45.80 +3.00 42.80 1910 ---- 47.60B 43.80A 43.80A 47.40 +3.10 44.30 1915 ---- 49.30B 45.30A 45.30A 49.00 +3.20 45.80 1920 ---- 51.00B 46.40A 46.40A 50.70 +3.30 47.40 1925 ---- 52.70B 48.00A 48.00A 52.40 +3.40 49.00 1930 ---- 54.50B 50.10A 50.10A 54.20 +3.50 50.70 1935 ---- 56.30B 51.80A 51.80A 56.00 +3.60 52.40 1940 ---- 58.20B 53.50A 53.50A 57.80 +3.70 54.10 1945 ---- 60.20B 55.30A 55.30A 59.70 +3.80 55.90 1950 ---- 62.20B 56.60A 56.60A 61.70 +3.90 57.80 1 1955 ---- 64.20B 58.90A 58.90A 63.70 +4.00 59.70 1960 ---- 66.30B 60.80A 60.80A 65.80 +4.20 61.60 1965 ---- 68.40B 62.70A 62.70A 67.90 +4.30 63.60 1970 ---- 70.50B 64.70A 64.70A 70.00 +4.30 65.70 1975 ---- 72.80B 66.30A 66.30A 72.20 +4.50 67.70 1 1980 ---- 75.00B 68.80A 68.80A 74.50 +4.60 69.90 1985 ---- 77.30B 71.00A 71.00A 76.80 +4.80 72.00 1990 ---- 79.70B 73.20A 73.20A 79.10 +4.80 74.30 1995 ---- 82.10B 75.40A 75.40A 81.50 +5.00 76.50 2000 84.90 84.90 77.30A 84.00A 84.00 +5.10 38 78.90 1 2005 ---- 87.10B 80.00A 80.00A 86.50 +5.30 81.20 2010 ---- 89.60B 82.30A 82.30A 89.00 +5.30 83.70 2015 ---- 92.20B 84.70A 84.70A 91.60 +5.50 86.10 2020 ---- 94.90B 87.20A 87.20A 94.30 +5.70 88.60 2025 ---- 97.60B 89.20A 89.20A 97.00 +5.80 91.20 100 2030 ---- 100.30B 92.30A 92.30A 99.70 +5.90 93.80 2035 ---- 103.10B 94.90A 94.90A 102.50 +6.00 96.50 2040 ---- 105.90B 97.50A 97.50A 105.30 +6.10 99.20 2045 ---- 108.80B 100.20A 100.20A 108.20 +6.30 101.90 2050 ---- 111.70B 102.50A 102.50A 111.10 +6.40 104.70 100 2055 ---- 114.70B 105.70A 105.70A 114.10 +6.50 107.60 2060 ---- 117.70B 108.20A 108.20A 117.10 +6.70 110.40 150 2065 ---- 120.80B 111.40A 111.40A 120.10 +6.70 113.40 2070 ---- 123.90B 114.30A 114.30A 123.20 +6.80 116.40 2075 ---- 127.00B 116.90A 116.90A 126.40 +7.00 119.40 100 2080 ---- 130.20B 120.30A 120.30A 129.50 +7.10 122.40 2085 ---- 133.40B 122.90A 122.90A 132.80 +7.30 125.50 2090 ---- 136.70B 126.40A 126.40A 136.00 +7.30 128.70 2095 ---- 140.00B 129.60A 129.60A 139.30 +7.50 131.80 2100 ---- 143.30B 132.40A 132.40A 142.60 +7.50 135.10 2105 ---- 146.70B 135.90A 135.90A 146.00 +7.70 138.30 2110 ---- 150.10B 139.20A 139.20A 149.40 +7.80 141.60 2115 ---- 153.50B 142.50A 142.50A 152.80 +7.80 145.00 2120 ---- 157.00B 145.80A 145.80A 156.30 +8.00 148.30 2125 ---- 160.50B 149.10A 149.10A 159.80 +8.10 151.70 2130 ---- 164.10B 152.50A 152.50A 163.30 +8.10 155.20 2135 ---- 167.70B 156.00A 156.00A 166.90 +8.20 158.70 2140 ---- 171.30B 159.40A 159.40A 170.50 +8.30 162.20 2145 ---- 174.90B 162.90A 162.90A 174.10 +8.40 165.70 2150 ---- 178.60B 166.40A 166.40A 177.80 +8.50 169.30 9 2155 ---- 182.30B 170.00A 170.00A 181.50 +8.60 172.90 2160 ---- 186.00B 173.60A 173.60A 185.20 +8.70 176.50 2165 ---- 189.70B 177.20A 177.20A 188.90 +8.70 180.20 2170 ---- 193.50B 180.90A 180.90A 192.70 +8.80 183.90 2175 ---- 197.30B 184.50A 184.50A 196.50 +8.90 187.60 2180 ---- 201.20B 188.20A 188.20A 200.30 +9.00 191.30 2185 ---- 205.00B 192.00A 192.00A 204.20 +9.10 195.10 2190 ---- 208.90B 195.70A 195.70A 208.10 +9.20 198.90 2195 ---- 212.80B 199.50A 199.50A 212.00 +9.30 202.70 2200 ---- 216.70B 203.30A 203.30A 215.90 +9.40 206.50 2205 ---- 220.70B 207.20A 207.20A 219.80 +9.40 210.40 2210 ---- 224.60B 211.00A 211.00A 223.80 +9.50 214.30 2215 ---- 228.60B 214.90A 214.90A 227.80 +9.60 218.20 2220 ---- 232.60B 218.80A 218.80A 231.80 +9.70 222.10 2225 ---- 236.70B 222.70A 222.70A 235.80 +9.70 226.10 2230 ---- 240.70B 226.70A 226.70A 239.80 +9.70 230.10 2235 ---- 244.80B 230.70A 230.70A 243.90 +9.80 234.10 2240 ---- 248.90B 234.60A 234.60A 248.00 +9.90 238.10 2245 ---- 253.00B 238.70A 238.70A 252.10 +10.00 242.10 2250 ---- 257.10B 242.70A 242.70A 256.20 +10.00 246.20 2255 ---- 261.20B 246.70A 246.70A 260.30 +10.10 250.20 2260 ---- 265.40B 250.80A 250.80A 264.50 +10.20 254.30 2265 ---- 269.60B 254.90A 254.90A 268.70 +10.30 258.40 2270 ---- 273.70B 259.00A 259.00A 272.80 +10.20 262.60 2275 ---- 278.00B 263.10A 263.10A 277.00 +10.30 266.70 2280 ---- 282.20B 267.20A 267.20A 281.30 +10.40 270.90 2285 ---- 286.40B 271.40A 271.40A 285.50 +10.40 275.10 2290 ---- 290.70B 275.60A 275.60A 289.70 +10.40 279.30 2295 ---- 294.90B 279.70A 279.70A 294.00 +10.50 283.50 2300 ---- 299.20B 284.00A 284.00A 298.30 +10.60 287.70 2305 ---- 303.50B 288.20A 288.20A 302.60 +10.70 291.90 2310 ---- 307.80B 292.40A 292.40A 306.90 +10.70 296.20 2315 ---- 312.20B 296.70A 296.70A 311.20 +10.70 300.50 2320 ---- 316.50B 300.90A 300.90A 315.50 +10.80 304.70 2325 ---- 320.90B 305.20A 305.20A 319.90 +10.90 309.00 2330 ---- 325.20B 309.50A 309.50A 324.20 +10.80 313.40 2335 ---- 329.60B 313.80A 313.80A 328.60 +10.90 317.70 2340 ---- 334.00B 318.10A 318.10A 333.00 +11.00 322.00 2345 ---- 338.40B 322.40A 322.40A 337.40 +11.00 326.40 2350 ---- 342.80B 326.80A 326.80A 341.80 +11.10 330.70 2355 ---- 347.30B 331.10A 331.10A 346.20 +11.10 335.10 2360 ---- 351.70B 335.50A 335.50A 350.70 +11.20 339.50 2365 ---- 356.20B 339.90A 339.90A 355.10 +11.20 343.90 2370 ---- 360.60B 344.30A 344.30A 359.60 +11.30 348.30 2375 ---- 365.10B 348.70A 348.70A 364.00 +11.30 352.70 2380 ---- 369.60B 353.10A 353.10A 368.50 +11.40 357.10 2390 ---- 378.60B 362.00A 362.00A 377.50 +11.50 366.00 2400 ---- 387.60B 370.90A 370.90A 386.50 +11.50 375.00 2410 ---- 396.70B 379.90A 379.90A 395.60 +11.70 383.90 2420 ---- 405.90B 388.90A 388.90A 404.70 +11.70 393.00 2425 ---- 410.40B 393.40A 393.40A 409.30 +11.80 397.50 2430 ---- 415.00B 397.90A 397.90A 413.80 +11.80 402.00 2440 ---- 424.20B 407.00A 407.00A 423.00 +11.90 411.10 2450 ---- 433.50B 416.10A 416.10A 432.20 +11.90 420.30 2460 ---- 442.70B 425.30A 425.30A 441.50 +12.10 429.40 2470 ---- 452.00B 434.50A 434.50A 450.80 +12.10 438.70 2475 ---- 456.70B 439.10A 439.10A 455.40 +12.10 443.30 2500 ---- 480.10B 462.20A 462.20A 478.80 +12.30 466.50 2525 ---- 503.70B 485.60A 485.60A 502.40 +12.50 489.90 2550 ---- 527.40B 509.10A 509.10A 526.10 +12.70 513.40 2575 ---- 551.40B 532.70A 532.70A 550.00 +12.80 537.20 2600 ---- 575.40B 556.60A 556.60A 574.00 +13.00 561.00 2625 ---- 599.50B 580.50A 580.50A 598.20 +13.10 585.10 2650 ---- 623.80B 604.60A 604.60A 622.40 +13.20 609.20 2 2 OG SEP24 Gold Option PUT 1475 2.50 2.50 2.50 2.50 2.30 .00 35 2.30 1500 ---- ---- ---- ---- 2.80 +.10 2.70 1525 ---- ---- ---- ---- 3.30 +.10 3.20 1550 ---- ---- ---- ---- 4.00 +.20 3.80 1575 ---- ---- ---- ---- 4.70 +.20 4.50 1600 ---- ---- ---- ---- 5.60 +.20 5.40 200 1625 ---- ---- ---- ---- 6.70 +.30 6.40 1650 ---- 7.70B ---- 7.70B 8.00 +.40 7.60 1660 ---- 8.20B ---- 8.20B 8.60 +.50 8.10 1670 ---- 8.90B ---- 8.90B 9.20 +.50 8.70 1675 ---- 9.20B ---- 9.20B 9.60 +.60 9.00 1680 ---- 9.50B ---- 9.50B 9.90 +.60 9.30 1690 ---- 10.20B ---- 10.20B 10.60 +.60 10.00 1700 ---- 11.00B ---- 11.00B 11.40 +.70 10.70 1710 ---- 11.80B ---- 11.80B 12.20 +.70 11.50 1720 ---- 12.70B ---- 12.70B 13.10 +.80 12.30 1725 ---- 13.20B ---- 13.20B 13.60 +.90 12.70 1730 ---- 13.70B ---- 13.70B 14.10 +.90 13.20 1740 ---- 14.70B ---- 14.70B 15.10 +.90 14.20 1750 ---- 15.80B ---- 15.80B 16.20 +1.00 15.20 1760 ---- 16.90B ---- 16.90B 17.40 +1.10 16.30 1765 ---- 17.60B ---- 17.60B 18.00 +1.10 16.90 1 1770 ---- 18.20B ---- 18.20B 18.60 +1.10 17.50 1775 ---- 18.90B ---- 18.90B 19.30 +1.20 18.10 1780 ---- 19.60B ---- 19.60B 20.00 +1.30 18.70 1785 ---- 20.30B ---- 20.30B 20.70 +1.30 19.40 1790 ---- 21.00B ---- 21.00B 21.40 +1.30 20.10 1795 ---- 21.80B ---- 21.80B 22.20 +1.40 20.80 1800 ---- 22.60B ---- 22.60B 23.00 +1.50 21.50 1805 ---- 23.40B ---- 23.40B 23.80 +1.50 22.30 1810 ---- 24.20B ---- 24.20B 24.60 +1.60 23.00 1815 ---- 25.10B ---- 25.10B 25.50 +1.60 23.90 1820 ---- 26.00B ---- 26.00B 26.40 +1.70 24.70 1825 ---- 27.00B ---- 27.00B 27.30 +1.70 25.60 1830 ---- 27.90B ---- 27.90B 28.30 +1.80 26.50 1835 ---- 28.90B ---- 28.90B 29.30 +1.90 27.40 1840 ---- 30.00B ---- 30.00B 30.30 +2.00 28.30 1845 ---- 31.00B ---- 31.00B 31.30 +2.00 29.30 1850 ---- 32.10B ---- 32.10B 32.40 +2.10 30.30 1855 ---- 33.30B ---- 33.30B 33.60 +2.20 31.40 1860 ---- 34.40B ---- 34.40B 34.70 +2.20 32.50 1865 ---- 35.60B ---- 35.60B 35.90 +2.30 33.60 1870 ---- 36.90B ---- 36.90B 37.10 +2.40 34.70 1875 ---- 38.10B ---- 38.10B 38.40 +2.50 35.90 1 1880 ---- 39.40B ---- 39.40B 39.70 +2.60 37.10 1885 ---- 40.80B ---- 40.80B 41.10 +2.70 38.40 1890 ---- 42.20B ---- 42.20B 42.40 +2.70 39.70 1895 ---- 43.60B ---- 43.60B 43.90 +2.90 41.00 1900 ---- 45.10B 42.30A 42.30A 45.30 +2.90 42.40 1905 ---- 46.60B 43.70A 43.70A 46.80 +3.00 43.80 1910 ---- 48.10B 45.10A 45.10A 48.30 +3.00 45.30 1915 ---- 49.70B 46.60A 46.60A 49.90 +3.20 46.70 1920 ---- 51.30B 48.10A 48.10A 51.50 +3.20 48.30 1925 ---- 53.00B 49.60A 49.60A 53.20 +3.40 49.80 1930 ---- 54.70B 51.20A 51.20A 54.90 +3.50 51.40 1935 ---- 56.50B 52.80A 52.80A 56.60 +3.50 53.10 1940 ---- 58.30B 54.50A 54.50A 58.40 +3.60 54.80 1945 ---- 60.10B 56.20A 56.20A 60.20 +3.70 56.50 1950 ---- 62.00B 57.90A 57.90A 62.10 +3.80 58.30 1955 ---- 63.90B 59.70A 59.70A 64.00 +3.90 60.10 1960 ---- 65.90B 61.50A 61.50A 66.00 +4.10 61.90 1965 ---- 67.90B 63.40A 63.40A 68.00 +4.20 63.80 1970 ---- 70.00B 65.30A 65.30A 70.00 +4.20 65.80 1975 ---- 72.10B 67.20A 67.20A 72.10 +4.40 67.70 1 1980 ---- 74.20B 69.10A 69.10A 74.20 +4.40 69.80 1985 ---- 76.40B 71.20A 71.20A 76.40 +4.60 71.80 1990 ---- 78.60B 73.20A 73.20A 78.60 +4.70 73.90 1995 ---- 80.90B 75.40A 75.40A 80.90 +4.80 76.10 2000 ---- 83.20B 77.50A 77.50A 83.20 +4.90 78.30 2005 ---- 85.60B 79.70A 79.70A 85.50 +5.00 80.50 2010 ---- 88.00B 82.00A 82.00A 87.90 +5.10 82.80 2015 ---- 90.50B 84.30A 84.30A 90.40 +5.30 85.10 2020 ---- 93.00B 86.60A 86.60A 92.80 +5.30 87.50 2025 ---- 95.50B 89.00A 89.00A 95.40 +5.50 89.90 2030 ---- 98.10B 91.40A 91.40A 98.00 +5.70 92.30 2035 ---- 100.70B 93.90A 93.90A 100.60 +5.80 94.80 2040 ---- 103.40B 96.40A 96.40A 103.20 +5.80 97.40 2045 ---- 106.10B 98.90A 98.90A 106.00 +6.00 100.00 2050 ---- 108.90B 101.50A 101.50A 108.70 +6.10 102.60 2055 ---- 111.70B 104.20A 104.20A 111.50 +6.20 105.30 2060 ---- 114.50B 106.80A 106.80A 114.30 +6.30 108.00 2065 ---- 117.40B 109.60A 109.60A 117.20 +6.40 110.80 2070 ---- 120.40B 112.30A 112.30A 120.20 +6.50 113.70 2075 ---- 123.30B 115.10A 115.10A 123.10 +6.60 116.50 2080 ---- 126.40B 118.00A 118.00A 126.10 +6.70 119.40 2085 ---- 129.40B 120.90A 120.90A 129.20 +6.80 122.40 2090 ---- 132.50B 123.80A 123.80A 132.30 +6.90 125.40 2095 ---- 135.70B 126.80A 126.80A 135.40 +7.00 128.40 2100 ---- 138.80B 129.80A 129.80A 138.60 +7.10 131.50 2105 ---- 142.00B 132.80A 132.80A 141.80 +7.20 134.60 2110 ---- 145.30B 135.90A 135.90A 145.00 +7.20 137.80 2115 ---- 148.60B 139.10A 139.10A 148.30 +7.30 141.00 2120 ---- 151.90B 142.20A 142.20A 151.60 +7.40 144.20 2125 ---- 155.20B 145.40A 145.40A 154.90 +7.40 147.50 2130 ---- 158.60B 148.70A 148.70A 158.30 +7.50 150.80 2135 ---- 162.10B 151.90A 151.90A 161.70 +7.60 154.10 2140 ---- 165.50B 155.20A 155.20A 165.10 +7.60 157.50 2145 ---- 169.00B 158.60A 158.60A 168.60 +7.70 160.90 2150 ---- 172.50B 162.00A 162.00A 172.10 +7.80 164.30 2155 ---- 176.10B 165.40A 165.40A 175.70 +7.90 167.80 2160 ---- 179.60B 168.80A 168.80A 179.20 +8.00 171.20 2165 ---- 183.20B 172.30A 172.30A 182.80 +8.00 174.80 2170 ---- 186.90B 175.80A 175.80A 186.40 +8.10 178.30 2175 ---- 190.50B 179.30A 179.30A 190.10 +8.20 181.90 2180 ---- 194.20B 182.90A 182.90A 193.80 +8.30 185.50 2185 ---- 197.90B 186.50A 186.50A 197.50 +8.40 189.10 2190 ---- 201.70B 190.10A 190.10A 201.20 +8.50 192.70 2195 ---- 205.40B 193.70A 193.70A 204.90 +8.50 196.40 2200 ---- 209.20B 197.40A 197.40A 208.70 +8.60 200.10 2205 ---- 213.00B 201.10A 201.10A 212.50 +8.60 203.90 2210 ---- 216.90B 204.80A 204.80A 216.40 +8.80 207.60 2215 ---- 220.70B 208.60A 208.60A 220.20 +8.80 211.40 2220 ---- 224.60B 212.40A 212.40A 224.10 +8.90 215.20 2225 ---- 228.50B 216.10A 216.10A 228.00 +9.00 219.00 2230 ---- 232.50B 220.00A 220.00A 231.90 +9.00 222.90 2235 ---- 236.40B 223.80A 223.80A 235.80 +9.10 226.70 2240 ---- 240.40B 227.70A 227.70A 239.80 +9.20 230.60 2245 ---- 244.30B 231.60A 231.60A 243.80 +9.20 234.60 2250 ---- 248.30B 235.50A 235.50A 247.80 +9.30 238.50 2255 ---- 252.40B 239.40A 239.40A 251.80 +9.30 242.50 2260 ---- 256.40B 243.30A 243.30A 255.80 +9.40 246.40 2265 ---- 260.50B 247.30A 247.30A 259.90 +9.50 250.40 2270 ---- 264.50B 251.30A 251.30A 263.90 +9.50 254.40 2275 ---- 268.60B 255.30A 255.30A 268.00 +9.50 258.50 2280 ---- 272.70B 259.30A 259.30A 272.10 +9.60 262.50 2285 ---- 276.90B 263.30A 263.30A 276.30 +9.70 266.60 2290 ---- 281.00B 267.40A 267.40A 280.40 +9.70 270.70 2295 ---- 285.20B 271.50A 271.50A 284.60 +9.80 274.80 2300 ---- 289.30B 275.60A 275.60A 288.70 +9.80 278.90 2305 ---- 293.50B 279.70A 279.70A 292.90 +9.90 283.00 2310 ---- 297.70B 283.80A 283.80A 297.10 +9.90 287.20 2315 ---- 301.90B 287.90A 287.90A 301.30 +10.00 291.30 2320 ---- 306.20B 292.10A 292.10A 305.50 +10.00 295.50 2325 ---- 310.40B 296.20A 296.20A 309.80 +10.10 299.70 2330 ---- 314.70B 300.40A 300.40A 314.00 +10.10 303.90 2335 ---- 319.00B 304.60A 304.60A 318.30 +10.10 308.20 2340 ---- 323.30B 308.80A 308.80A 322.60 +10.20 312.40 2345 ---- 327.60B 313.10A 313.10A 326.90 +10.30 316.60 2350 ---- 331.90B 317.30A 317.30A 331.20 +10.30 320.90 2355 ---- 336.20B 321.60A 321.60A 335.50 +10.30 325.20 2360 ---- 340.50B 325.80A 325.80A 339.90 +10.40 329.50 2365 ---- 344.90B 330.10A 330.10A 344.20 +10.40 333.80 2370 ---- 349.30B 334.40A 334.40A 348.60 +10.50 338.10 2375 ---- 353.60B 338.70A 338.70A 352.90 +10.50 342.40 2380 ---- 358.00B 343.00A 343.00A 357.30 +10.60 346.70 2385 ---- 362.40B 347.40A 347.40A 361.70 +10.60 351.10 2390 ---- 366.90B 351.70A 351.70A 366.10 +10.60 355.50 2400 ---- 375.70B 360.40A 360.40A 375.00 +10.80 364.20 2410 ---- 384.60B 369.20A 369.20A 383.90 +10.90 373.00 2420 ---- 393.60B 378.00A 378.00A 392.80 +11.00 381.80 2425 ---- 398.10B 382.50A 382.50A 397.30 +11.00 386.30 2430 ---- 402.60B 386.90A 386.90A 401.80 +11.10 390.70 2440 ---- 411.60B 395.80A 395.80A 410.80 +11.20 399.60 2450 ---- 420.70B 404.70A 404.70A 419.80 +11.20 408.60 2460 ---- 429.80B 413.70A 413.70A 428.90 +11.30 417.60 2470 ---- 438.90B 422.70A 422.70A 438.00 +11.40 426.60 2475 ---- 443.50B 427.30A 427.30A 442.60 +11.40 431.20 2480 ---- 448.10B 431.80A 431.80A 447.20 +11.50 435.70 2500 ---- 466.60B 450.00A 450.00A 465.50 +11.50 454.00 2525 ---- 489.80B 473.00A 473.00A 488.70 +11.80 476.90 2550 ---- 513.20B 496.20A 496.20A 512.00 +11.90 500.10 2575 ---- 536.70B 519.50A 519.50A 535.60 +12.10 523.50 2600 ---- 560.50B 542.90A 542.90A 559.20 +12.20 547.00 2625 ---- 584.40B 566.60A 566.60A 583.00 +12.30 570.70 2650 ---- 608.40B 590.40A 590.40A 607.00 +12.50 594.50 2675 ---- 632.50B 614.30A 614.30A 631.10 +12.70 618.40 2900 ---- 854.40B 834.30A 854.40B 852.80 +13.60 839.20 3000 ---- ---- ---- ---- 952.80 +13.60 939.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.30 +.20 3.10 1525 ---- ---- ---- ---- 4.10 +.30 3.80 1550 ---- ---- ---- ---- 5.00 +.30 4.70 29 1575 ---- ---- ---- ---- 6.10 +.40 5.70 1600 ---- ---- ---- ---- 7.40 +.40 7.00 1625 ---- ---- ---- ---- 9.00 +.60 8.40 1650 ---- ---- ---- ---- 10.80 +.70 10.10 1675 ---- ---- ---- ---- 13.00 +.90 12.10 1680 ---- ---- ---- ---- 13.40 +.80 12.60 1690 ---- ---- ---- ---- 14.40 +.90 13.50 1700 ---- ---- ---- ---- 15.40 +1.00 14.40 1710 ---- ---- ---- ---- 16.50 +1.00 15.50 1720 ---- ---- ---- ---- 17.70 +1.20 16.50 1725 ---- ---- ---- ---- 18.30 +1.20 17.10 1730 ---- ---- ---- ---- 18.90 +1.20 17.70 1740 ---- ---- ---- ---- 20.20 +1.30 18.90 1750 ---- ---- ---- ---- 21.50 +1.30 20.20 1760 ---- ---- ---- ---- 23.00 +1.50 21.50 1770 ---- ---- ---- ---- 24.50 +1.60 22.90 1775 ---- ---- ---- ---- 25.30 +1.60 23.70 1780 ---- ---- ---- ---- 26.10 +1.70 24.40 1785 ---- ---- ---- ---- 26.90 +1.70 25.20 1790 ---- ---- ---- ---- 27.70 +1.70 26.00 1795 ---- ---- ---- ---- 28.60 +1.80 26.80 1800 ---- ---- ---- ---- 29.50 +1.90 27.60 1805 ---- ---- ---- ---- 30.40 +1.90 28.50 1810 ---- ---- ---- ---- 31.30 +1.90 29.40 1815 ---- ---- ---- ---- 32.30 +2.00 30.30 1820 ---- ---- ---- ---- 33.30 +2.10 31.20 1825 ---- ---- ---- ---- 34.30 +2.10 32.20 1830 ---- ---- ---- ---- 35.30 +2.20 33.10 1835 ---- ---- ---- ---- 36.40 +2.30 34.10 1840 ---- ---- ---- ---- 37.50 +2.30 35.20 1845 ---- ---- ---- ---- 38.60 +2.40 36.20 1850 ---- ---- ---- ---- 39.70 +2.40 37.30 1855 ---- ---- ---- ---- 40.90 +2.40 38.50 1860 ---- ---- ---- ---- 42.10 +2.50 39.60 1865 ---- ---- ---- ---- 43.40 +2.60 40.80 1870 ---- ---- ---- ---- 44.70 +2.70 42.00 1875 ---- ---- ---- ---- 46.00 +2.70 43.30 1880 ---- ---- ---- ---- 47.30 +2.80 44.50 1885 ---- ---- ---- ---- 48.70 +2.80 45.90 1890 ---- ---- ---- ---- 50.10 +2.90 47.20 1895 ---- ---- ---- ---- 51.60 +3.00 48.60 1900 ---- ---- ---- ---- 53.10 +3.10 50.00 1905 ---- ---- ---- ---- 54.70 +3.20 51.50 1910 ---- ---- ---- ---- 56.20 +3.20 53.00 1915 ---- ---- ---- ---- 57.90 +3.30 54.60 1920 ---- ---- ---- ---- 59.50 +3.40 56.10 1925 ---- ---- ---- ---- 61.20 +3.40 57.80 1930 ---- ---- ---- ---- 63.00 +3.50 59.50 1935 ---- ---- ---- ---- 64.80 +3.60 61.20 1940 ---- ---- ---- ---- 66.60 +3.70 62.90 1945 ---- ---- ---- ---- 68.50 +3.80 64.70 1950 ---- ---- ---- ---- 70.40 +3.80 66.60 1955 ---- ---- ---- ---- 72.40 +3.90 68.50 1960 ---- ---- ---- ---- 74.40 +4.00 70.40 1965 ---- ---- ---- ---- 76.40 +4.10 72.30 1970 ---- ---- ---- ---- 78.50 +4.20 74.30 1975 ---- ---- ---- ---- 80.60 +4.20 76.40 1980 ---- ---- ---- ---- 82.80 +4.40 78.40 1985 ---- ---- ---- ---- 85.00 +4.50 80.50 1990 ---- ---- ---- ---- 87.20 +4.50 82.70 1995 ---- ---- ---- ---- 89.50 +4.60 84.90 2000 ---- ---- ---- ---- 91.80 +4.70 87.10 2005 ---- ---- ---- ---- 94.10 +4.70 89.40 2010 ---- ---- ---- ---- 96.50 +4.80 91.70 2015 ---- ---- ---- ---- 99.00 +5.00 94.00 2020 ---- ---- ---- ---- 101.40 +5.00 96.40 2025 ---- ---- ---- ---- 103.90 +5.10 98.80 2030 ---- ---- ---- ---- 106.50 +5.20 101.30 2035 ---- ---- ---- ---- 109.10 +5.30 103.80 2040 ---- ---- ---- ---- 111.70 +5.40 106.30 2045 ---- ---- ---- ---- 114.40 +5.50 108.90 2050 ---- ---- ---- ---- 117.10 +5.50 111.60 2055 ---- ---- ---- ---- 119.90 +5.70 114.20 2060 ---- ---- ---- ---- 122.70 +5.80 116.90 2065 ---- ---- ---- ---- 125.50 +5.80 119.70 2070 ---- ---- ---- ---- 128.40 +5.90 122.50 2075 ---- ---- ---- ---- 131.30 +6.00 125.30 2080 ---- ---- ---- ---- 134.30 +6.10 128.20 2085 ---- ---- ---- ---- 137.30 +6.20 131.10 2090 ---- ---- ---- ---- 140.30 +6.20 134.10 2095 ---- ---- ---- ---- 143.40 +6.30 137.10 2100 ---- ---- ---- ---- 146.50 +6.40 140.10 2105 ---- ---- ---- ---- 149.70 +6.50 143.20 2110 ---- ---- ---- ---- 152.80 +6.50 146.30 2115 ---- ---- ---- ---- 156.10 +6.70 149.40 2120 ---- ---- ---- ---- 159.30 +6.70 152.60 2125 ---- ---- ---- ---- 162.60 +6.80 155.80 2130 ---- ---- ---- ---- 165.90 +6.80 159.10 2135 ---- ---- ---- ---- 169.30 +7.00 162.30 2140 ---- ---- ---- ---- 172.70 +7.00 165.70 2145 ---- ---- ---- ---- 176.10 +7.10 169.00 2150 ---- ---- ---- ---- 179.60 +7.20 172.40 2155 ---- ---- ---- ---- 183.00 +7.20 175.80 2160 ---- ---- ---- ---- 186.60 +7.40 179.20 2165 ---- ---- ---- ---- 190.10 +7.40 182.70 2170 ---- ---- ---- ---- 193.70 +7.50 186.20 2175 ---- ---- ---- ---- 197.20 +7.50 189.70 2180 ---- ---- ---- ---- 200.90 +7.70 193.20 2185 ---- ---- ---- ---- 204.50 +7.70 196.80 2190 ---- ---- ---- ---- 208.20 +7.80 200.40 2195 ---- ---- ---- ---- 211.90 +7.90 204.00 2200 ---- ---- ---- ---- 215.60 +8.00 207.60 2205 ---- ---- ---- ---- 219.30 +8.00 211.30 2210 ---- ---- ---- ---- 223.10 +8.10 215.00 2215 ---- ---- ---- ---- 226.80 +8.10 218.70 2220 ---- ---- ---- ---- 230.70 +8.20 222.50 2225 ---- ---- ---- ---- 234.50 +8.30 226.20 2230 ---- ---- ---- ---- 238.30 +8.30 230.00 2235 ---- ---- ---- ---- 242.20 +8.40 233.80 2240 ---- ---- ---- ---- 246.10 +8.50 237.60 2245 ---- ---- ---- ---- 250.00 +8.50 241.50 2250 ---- ---- ---- ---- 253.90 +8.50 245.40 2255 ---- ---- ---- ---- 257.90 +8.70 249.20 2260 ---- ---- ---- ---- 261.90 +8.70 253.20 2265 ---- ---- ---- ---- 265.90 +8.80 257.10 2270 ---- ---- ---- ---- 269.90 +8.90 261.00 2275 ---- ---- ---- ---- 273.90 +8.90 265.00 2280 ---- ---- ---- ---- 277.90 +8.90 269.00 2285 ---- ---- ---- ---- 282.00 +9.00 273.00 2290 ---- ---- ---- ---- 286.10 +9.10 277.00 2295 ---- ---- ---- ---- 290.20 +9.10 281.10 2300 ---- ---- ---- ---- 294.30 +9.20 285.10 2305 ---- ---- ---- ---- 298.40 +9.20 289.20 2310 ---- ---- ---- ---- 302.60 +9.30 293.30 2315 ---- ---- ---- ---- 306.70 +9.30 297.40 2320 ---- ---- ---- ---- 310.90 +9.40 301.50 2325 ---- ---- ---- ---- 315.10 +9.40 305.70 2330 ---- ---- ---- ---- 319.30 +9.50 309.80 2335 ---- ---- ---- ---- 323.50 +9.50 314.00 2340 ---- ---- ---- ---- 327.80 +9.60 318.20 2345 ---- ---- ---- ---- 332.00 +9.70 322.30 2350 ---- ---- ---- ---- 336.30 +9.70 326.60 2355 ---- ---- ---- ---- 340.50 +9.70 330.80 2360 ---- ---- ---- ---- 344.80 +9.80 335.00 2365 ---- ---- ---- ---- 349.10 +9.90 339.20 2370 ---- ---- ---- ---- 353.40 +9.90 343.50 2375 ---- ---- ---- ---- 357.70 +10.00 347.70 2380 ---- ---- ---- ---- 362.00 +10.00 352.00 2385 ---- ---- ---- ---- 366.30 +10.00 356.30 2390 ---- ---- ---- ---- 370.70 +10.10 360.60 2400 ---- ---- ---- ---- 379.40 +10.20 369.20 2410 ---- ---- ---- ---- 388.10 +10.30 377.80 2420 ---- ---- ---- ---- 396.90 +10.40 386.50 2425 ---- ---- ---- ---- 401.30 +10.40 390.90 2430 ---- ---- ---- ---- 405.70 +10.50 395.20 2440 ---- ---- ---- ---- 414.50 +10.50 404.00 2450 ---- ---- ---- ---- 423.40 +10.60 412.80 2460 ---- ---- ---- ---- 432.30 +10.70 421.60 2470 ---- ---- ---- ---- 441.30 +10.80 430.50 2475 ---- ---- ---- ---- 445.80 +10.90 434.90 2480 ---- ---- ---- ---- 450.30 +11.00 439.30 2500 ---- ---- ---- ---- 468.30 +11.10 457.20 2525 ---- ---- ---- ---- 491.10 +11.30 479.80 2550 ---- ---- ---- ---- 514.00 +11.40 502.60 2575 ---- ---- ---- ---- 537.20 +11.60 525.60 2600 ---- ---- ---- ---- 560.60 +11.90 548.70 2625 ---- ---- ---- ---- 584.10 +12.00 572.10 2650 ---- ---- ---- ---- 607.80 +12.20 595.60 2675 ---- ---- ---- ---- 631.70 +12.30 619.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.70 +.20 3.50 1525 ---- ---- ---- ---- 4.60 +.30 4.30 1550 ---- ---- ---- ---- 5.60 +.40 5.20 1575 ---- ---- ---- ---- 6.80 +.50 6.30 1600 ---- ---- ---- ---- 8.10 +.50 7.60 1625 ---- ---- ---- ---- 9.70 +.60 9.10 1650 ---- ---- ---- ---- 11.60 +.70 10.90 1675 ---- ---- ---- ---- 13.80 +.90 12.90 1690 ---- ---- ---- ---- 15.20 +.90 14.30 1700 ---- ---- ---- ---- 16.30 +1.00 15.30 1710 ---- ---- ---- ---- 17.30 +1.00 16.30 1720 ---- ---- ---- ---- 18.50 +1.10 17.40 1725 ---- ---- ---- ---- 19.10 +1.20 17.90 1730 ---- ---- ---- ---- 19.70 +1.20 18.50 1740 ---- ---- ---- ---- 21.00 +1.30 19.70 1750 ---- ---- ---- ---- 22.30 +1.30 21.00 1760 ---- ---- ---- ---- 23.70 +1.40 22.30 1770 ---- ---- ---- ---- 25.20 +1.50 23.70 1775 ---- ---- ---- ---- 26.00 +1.60 24.40 1780 ---- ---- ---- ---- 26.80 +1.60 25.20 1790 ---- ---- ---- ---- 28.40 +1.70 26.70 1795 ---- ---- ---- ---- 29.20 +1.70 27.50 1800 ---- ---- ---- ---- 30.10 +1.80 28.30 1805 ---- ---- ---- ---- 31.00 +1.80 29.20 1810 ---- ---- ---- ---- 31.90 +1.90 30.00 1815 ---- ---- ---- ---- 32.80 +1.90 30.90 1820 ---- ---- ---- ---- 33.80 +2.00 31.80 1825 ---- ---- ---- ---- 34.70 +2.00 32.70 1830 ---- ---- ---- ---- 35.70 +2.00 33.70 1835 ---- ---- ---- ---- 36.80 +2.20 34.60 1840 ---- ---- ---- ---- 37.80 +2.20 35.60 1845 ---- ---- ---- ---- 38.90 +2.30 36.60 1850 ---- ---- ---- ---- 40.00 +2.30 37.70 1855 ---- ---- ---- ---- 41.10 +2.30 38.80 1860 ---- ---- ---- ---- 42.30 +2.40 39.90 1865 ---- ---- ---- ---- 43.50 +2.50 41.00 1870 ---- ---- ---- ---- 44.70 +2.50 42.20 1875 ---- ---- ---- ---- 46.00 +2.60 43.40 1880 ---- ---- ---- ---- 47.20 +2.60 44.60 1885 ---- ---- ---- ---- 48.60 +2.80 45.80 1890 ---- ---- ---- ---- 49.90 +2.80 47.10 1895 ---- ---- ---- ---- 51.30 +2.80 48.50 1900 ---- ---- ---- ---- 52.70 +2.90 49.80 1905 ---- ---- ---- ---- 54.20 +3.00 51.20 1910 ---- ---- ---- ---- 55.70 +3.10 52.60 1915 ---- ---- ---- ---- 57.20 +3.10 54.10 1920 ---- ---- ---- ---- 58.80 +3.20 55.60 1925 ---- ---- ---- ---- 60.40 +3.20 57.20 1930 ---- ---- ---- ---- 62.10 +3.40 58.70 1935 ---- ---- ---- ---- 63.80 +3.40 60.40 1940 ---- ---- ---- ---- 65.50 +3.50 62.00 1945 ---- ---- ---- ---- 67.30 +3.60 63.70 1950 ---- ---- ---- ---- 69.10 +3.60 65.50 1955 ---- ---- ---- ---- 70.90 +3.70 67.20 1960 ---- ---- ---- ---- 72.80 +3.70 69.10 1965 ---- ---- ---- ---- 74.80 +3.90 70.90 1970 ---- ---- ---- ---- 76.70 +3.90 72.80 1975 ---- ---- ---- ---- 78.70 +4.00 74.70 1980 ---- ---- ---- ---- 80.80 +4.10 76.70 1985 ---- ---- ---- ---- 82.90 +4.20 78.70 1990 ---- ---- ---- ---- 85.00 +4.30 80.70 1995 ---- ---- ---- ---- 87.10 +4.30 82.80 2000 ---- ---- ---- ---- 89.30 +4.50 84.80 2005 ---- ---- ---- ---- 91.50 +4.50 87.00 2010 ---- ---- ---- ---- 93.70 +4.60 89.10 2015 ---- ---- ---- ---- 96.00 +4.70 91.30 2020 ---- ---- ---- ---- 98.30 +4.80 93.50 2025 ---- ---- ---- ---- 100.60 +4.80 95.80 2030 ---- ---- ---- ---- 103.00 +4.90 98.10 2035 ---- ---- ---- ---- 105.40 +5.00 100.40 2040 ---- ---- ---- ---- 107.90 +5.10 102.80 2045 ---- ---- ---- ---- 110.40 +5.20 105.20 2050 ---- ---- ---- ---- 112.90 +5.20 107.70 2055 ---- ---- ---- ---- 115.50 +5.30 110.20 2060 ---- ---- ---- ---- 118.10 +5.40 112.70 2065 ---- ---- ---- ---- 120.80 +5.50 115.30 2070 ---- ---- ---- ---- 123.50 +5.50 118.00 2075 ---- ---- ---- ---- 126.30 +5.70 120.60 2080 ---- ---- ---- ---- 129.10 +5.70 123.40 2085 ---- ---- ---- ---- 131.90 +5.80 126.10 2090 ---- ---- ---- ---- 134.80 +5.90 128.90 2095 ---- ---- ---- ---- 137.80 +6.00 131.80 2100 ---- ---- ---- ---- 140.80 +6.10 134.70 2105 ---- ---- ---- ---- 143.80 +6.10 137.70 2110 ---- ---- ---- ---- 146.90 +6.20 140.70 2115 ---- ---- ---- ---- 150.00 +6.30 143.70 2120 ---- ---- ---- ---- 153.20 +6.40 146.80 2125 ---- ---- ---- ---- 156.40 +6.40 150.00 2130 ---- ---- ---- ---- 159.60 +6.50 153.10 2135 ---- ---- ---- ---- 162.90 +6.50 156.40 2140 ---- ---- ---- ---- 166.30 +6.70 159.60 2145 ---- ---- ---- ---- 169.60 +6.70 162.90 2150 ---- ---- ---- ---- 173.00 +6.80 166.20 630 2155 ---- ---- ---- ---- 176.50 +6.90 169.60 2160 ---- ---- ---- ---- 179.90 +6.90 173.00 2165 ---- ---- ---- ---- 183.40 +7.00 176.40 2170 ---- ---- ---- ---- 186.90 +7.10 179.80 2175 ---- ---- ---- ---- 190.50 +7.20 183.30 2180 ---- ---- ---- ---- 194.00 +7.20 186.80 2185 ---- ---- ---- ---- 197.60 +7.30 190.30 2190 ---- ---- ---- ---- 201.20 +7.40 193.80 2195 ---- ---- ---- ---- 204.80 +7.40 197.40 2200 ---- ---- ---- ---- 208.50 +7.50 201.00 2205 ---- ---- ---- ---- 212.20 +7.60 204.60 2210 ---- ---- ---- ---- 215.80 +7.60 208.20 2215 ---- ---- ---- ---- 219.50 +7.70 211.80 2220 ---- ---- ---- ---- 223.30 +7.80 215.50 2225 ---- ---- ---- ---- 227.00 +7.80 219.20 2230 ---- ---- ---- ---- 230.70 +7.90 222.80 2235 ---- ---- ---- ---- 234.50 +7.90 226.60 2240 ---- ---- ---- ---- 238.30 +8.00 230.30 2245 ---- ---- ---- ---- 242.10 +8.10 234.00 2250 ---- ---- ---- ---- 246.00 +8.20 237.80 2255 ---- ---- ---- ---- 249.80 +8.20 241.60 2260 ---- ---- ---- ---- 253.70 +8.30 245.40 2265 ---- ---- ---- ---- 257.60 +8.40 249.20 2270 ---- ---- ---- ---- 261.50 +8.40 253.10 2275 ---- ---- ---- ---- 265.40 +8.50 256.90 2280 ---- ---- ---- ---- 269.30 +8.50 260.80 2285 ---- ---- ---- ---- 273.30 +8.60 264.70 2290 ---- ---- ---- ---- 277.30 +8.70 268.60 2295 ---- ---- ---- ---- 281.30 +8.70 272.60 2300 ---- ---- ---- ---- 285.30 +8.70 276.60 2305 ---- ---- ---- ---- 289.30 +8.80 280.50 2310 ---- ---- ---- ---- 293.40 +8.90 284.50 2315 ---- ---- ---- ---- 297.50 +9.00 288.50 2320 ---- ---- ---- ---- 301.50 +8.90 292.60 2325 ---- ---- ---- ---- 305.60 +9.00 296.60 2330 ---- ---- ---- ---- 309.80 +9.10 300.70 2335 ---- ---- ---- ---- 313.90 +9.10 304.80 2340 ---- ---- ---- ---- 318.00 +9.10 308.90 2345 ---- ---- ---- ---- 322.20 +9.20 313.00 2350 ---- ---- ---- ---- 326.40 +9.30 317.10 2355 ---- ---- ---- ---- 330.60 +9.40 321.20 2360 ---- ---- ---- ---- 334.80 +9.40 325.40 2365 ---- ---- ---- ---- 339.00 +9.40 329.60 2370 ---- ---- ---- ---- 343.20 +9.50 333.70 2375 ---- ---- ---- ---- 347.50 +9.60 337.90 2380 ---- ---- ---- ---- 351.70 +9.50 342.20 2385 ---- ---- ---- ---- 356.00 +9.60 346.40 2390 ---- ---- ---- ---- 360.30 +9.70 350.60 2395 ---- ---- ---- ---- 364.60 +9.70 354.90 2400 ---- ---- ---- ---- 368.90 +9.80 359.10 2410 ---- ---- ---- ---- 377.50 +9.80 367.70 2420 ---- ---- ---- ---- 386.20 +10.00 376.20 2425 ---- ---- ---- ---- 390.50 +9.90 380.60 2430 ---- ---- ---- ---- 394.90 +10.00 384.90 2440 ---- ---- ---- ---- 403.70 +10.20 393.50 2450 ---- ---- ---- ---- 412.40 +10.10 402.30 2460 ---- ---- ---- ---- 421.30 +10.30 411.00 2470 ---- ---- ---- ---- 430.20 +10.40 419.80 2475 ---- ---- ---- ---- 434.60 +10.40 424.20 2480 ---- ---- ---- ---- 439.10 +10.50 428.60 2490 ---- ---- ---- ---- 448.00 +10.50 437.50 2500 ---- ---- ---- ---- 457.00 +10.60 446.40 2525 ---- ---- ---- ---- 479.60 +10.80 468.80 2550 ---- ---- ---- ---- 502.30 +10.90 491.40 2575 ---- ---- ---- ---- 525.30 +11.10 514.20 2600 ---- ---- ---- ---- 548.40 +11.30 537.10 2625 ---- ---- ---- ---- 571.70 +11.40 560.30 2650 ---- ---- ---- ---- 595.20 +11.60 583.60 2675 ---- ---- ---- ---- 618.80 +11.80 607.00 2700 ---- ---- ---- ---- 642.50 +11.90 630.60 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .50 .00 .50 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 1280 ---- ---- ---- ---- .60 .00 .60 1285 ---- ---- ---- ---- .60 -.10 .70 1290 ---- ---- ---- ---- .70 .00 .70 1295 ---- ---- ---- ---- .70 .00 .70 1300 ---- ---- ---- ---- .70 -.10 .80 1305 ---- ---- ---- ---- .80 .00 .80 1310 ---- ---- ---- ---- .80 .00 .80 1315 ---- ---- ---- ---- .90 .00 .90 1320 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- .90 .00 .90 1330 ---- ---- ---- ---- 1.00 .00 1.00 1335 ---- ---- ---- ---- 1.00 .00 1.00 1340 ---- ---- ---- ---- 1.10 .00 1.10 1345 ---- ---- ---- ---- 1.10 .00 1.10 1350 ---- ---- ---- ---- 1.20 .00 1.20 1355 ---- ---- ---- ---- 1.20 .00 1.20 1360 ---- ---- ---- ---- 1.30 .00 1.30 1365 ---- ---- ---- ---- 1.40 +.10 1.30 1370 ---- ---- ---- ---- 1.40 .00 1.40 1375 ---- ---- ---- ---- 1.50 .00 1.50 1380 ---- ---- ---- ---- 1.50 .00 1.50 1385 ---- ---- ---- ---- 1.60 .00 1.60 1390 ---- ---- ---- ---- 1.70 .00 1.70 1395 ---- ---- ---- ---- 1.80 +.10 1.70 1400 ---- ---- ---- ---- 1.80 .00 1.80 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 2.00 .00 2.00 1415 ---- ---- ---- ---- 2.10 .00 2.10 1420 ---- ---- ---- ---- 2.20 +.10 2.10 1425 ---- ---- ---- ---- 2.30 +.10 2.20 1430 ---- ---- ---- ---- 2.40 +.10 2.30 1435 ---- ---- ---- ---- 2.50 +.10 2.40 1440 ---- ---- ---- ---- 2.60 +.10 2.50 1445 ---- ---- ---- ---- 2.70 +.10 2.60 1450 ---- ---- ---- ---- 2.80 +.10 2.70 1455 ---- ---- ---- ---- 2.90 +.10 2.80 1460 ---- ---- ---- ---- 3.00 .00 3.00 1465 ---- ---- ---- ---- 3.10 .00 3.10 1470 ---- ---- ---- ---- 3.30 +.10 3.20 1475 ---- ---- ---- ---- 3.40 +.10 3.30 1480 ---- ---- ---- ---- 3.50 .00 3.50 1485 ---- ---- ---- ---- 3.70 +.10 3.60 1490 ---- ---- ---- ---- 3.80 +.10 3.70 1495 ---- ---- ---- ---- 4.00 +.10 3.90 1500 ---- ---- ---- ---- 4.10 +.10 4.00 1505 ---- ---- ---- ---- 4.30 +.10 4.20 1510 ---- ---- ---- ---- 4.50 +.20 4.30 1515 ---- ---- ---- ---- 4.60 +.10 4.50 1520 ---- ---- ---- ---- 4.80 +.10 4.70 1525 ---- ---- ---- ---- 5.00 +.10 4.90 1530 ---- ---- ---- ---- 5.20 +.20 5.00 1535 ---- ---- ---- ---- 5.40 +.20 5.20 1540 ---- ---- ---- ---- 5.60 +.20 5.40 1545 ---- ---- ---- ---- 5.80 +.20 5.60 1550 ---- ---- ---- ---- 6.00 +.20 5.80 70 1555 ---- ---- ---- ---- 6.30 +.30 6.00 1560 ---- ---- ---- ---- 6.50 +.20 6.30 1565 ---- ---- ---- ---- 6.70 +.20 6.50 1570 ---- ---- ---- ---- 7.00 +.30 6.70 1575 ---- ---- ---- ---- 7.20 +.20 7.00 1580 ---- ---- ---- ---- 7.50 +.30 7.20 1585 ---- ---- ---- ---- 7.80 +.30 7.50 1590 ---- ---- ---- ---- 8.00 +.30 7.70 1595 ---- ---- ---- ---- 8.30 +.30 8.00 1600 ---- ---- ---- ---- 8.60 +.30 8.30 1605 ---- ---- ---- ---- 8.90 +.30 8.60 1610 ---- ---- ---- ---- 9.20 +.30 8.90 1615 ---- ---- ---- ---- 9.60 +.40 9.20 1620 ---- ---- ---- ---- 9.90 +.40 9.50 1625 ---- ---- ---- ---- 10.20 +.40 9.80 1630 ---- ---- ---- ---- 10.60 +.40 10.20 1635 ---- ---- ---- ---- 10.90 +.40 10.50 1640 ---- ---- ---- ---- 11.30 +.40 10.90 1645 ---- ---- ---- ---- 11.70 +.50 11.20 1650 ---- ---- ---- ---- 12.10 +.50 11.60 1655 ---- ---- ---- ---- 12.50 +.50 12.00 1660 ---- ---- ---- ---- 12.90 +.50 12.40 1665 ---- ---- ---- ---- 13.30 +.50 12.80 1670 ---- ---- ---- ---- 13.80 +.60 13.20 1675 ---- ---- ---- ---- 14.20 +.60 13.60 1680 ---- ---- ---- ---- 14.70 +.60 14.10 1685 ---- ---- ---- ---- 15.20 +.70 14.50 1690 ---- ---- ---- ---- 15.70 +.70 15.00 1695 ---- ---- ---- ---- 16.20 +.80 15.40 1700 ---- 16.10B ---- ---- 16.70 +.80 15.90 100 1705 ---- ---- ---- ---- 17.20 +.80 16.40 1710 ---- ---- ---- ---- 17.80 +.90 16.90 1715 ---- ---- ---- ---- 18.30 +.80 17.50 1720 ---- ---- ---- ---- 18.90 +.90 18.00 1725 ---- ---- ---- ---- 19.50 +.90 18.60 1730 ---- ---- ---- ---- 20.10 +1.00 19.10 1735 ---- ---- ---- ---- 20.70 +1.00 19.70 1740 ---- ---- ---- ---- 21.30 +1.00 20.30 1745 ---- ---- ---- ---- 22.00 +1.00 21.00 1750 ---- ---- ---- ---- 22.70 +1.10 21.60 1755 ---- ---- ---- ---- 23.40 +1.10 22.30 1760 ---- ---- ---- ---- 24.10 +1.20 22.90 1765 ---- ---- ---- ---- 24.80 +1.20 23.60 1770 ---- ---- ---- ---- 25.60 +1.30 24.30 1775 ---- ---- ---- ---- 26.30 +1.20 25.10 1780 ---- ---- ---- ---- 27.10 +1.30 25.80 1785 ---- ---- ---- ---- 28.00 +1.40 26.60 1790 ---- ---- ---- ---- 28.80 +1.40 27.40 1795 ---- ---- ---- ---- 29.70 +1.50 28.20 1800 ---- 30.10B ---- ---- 30.60 +1.50 29.10 750 1805 ---- ---- ---- ---- 31.50 +1.60 29.90 1810 ---- ---- ---- ---- 32.40 +1.60 30.80 1815 ---- ---- ---- ---- 33.40 +1.60 31.80 1820 ---- ---- ---- ---- 34.40 +1.70 32.70 1825 ---- ---- ---- ---- 35.40 +1.70 33.70 150 1830 ---- ---- ---- ---- 36.50 +1.80 34.70 1835 ---- ---- ---- ---- 37.60 +1.90 35.70 1840 ---- ---- ---- ---- 38.70 +1.90 36.80 1845 ---- ---- ---- ---- 39.80 +1.90 37.90 1850 ---- ---- ---- ---- 41.00 +2.00 39.00 1855 ---- ---- ---- ---- 42.20 +2.10 40.10 1860 ---- ---- ---- ---- 43.50 +2.20 41.30 1865 ---- ---- ---- ---- 44.70 +2.20 42.50 1870 ---- ---- ---- ---- 46.00 +2.20 43.80 1875 ---- ---- ---- ---- 47.40 +2.30 45.10 1880 ---- ---- ---- ---- 48.80 +2.40 46.40 1885 ---- ---- ---- ---- 50.20 +2.50 47.70 1890 ---- ---- ---- ---- 51.60 +2.50 49.10 1895 ---- ---- ---- ---- 53.10 +2.60 50.50 1900 ---- ---- ---- ---- 54.60 +2.70 51.90 1905 ---- ---- ---- ---- 56.10 +2.70 53.40 1910 ---- ---- ---- ---- 57.70 +2.80 54.90 1915 ---- ---- ---- ---- 59.30 +2.90 56.40 1920 ---- ---- ---- ---- 60.90 +2.90 58.00 1925 ---- ---- ---- ---- 62.60 +3.00 59.60 1930 ---- ---- ---- ---- 64.40 +3.10 61.30 1935 ---- ---- ---- ---- 66.10 +3.20 62.90 1940 ---- ---- ---- ---- 67.90 +3.20 64.70 1945 ---- ---- ---- ---- 69.70 +3.30 66.40 1950 ---- ---- ---- ---- 71.60 +3.40 68.20 1955 ---- ---- ---- ---- 73.50 +3.50 70.00 1960 ---- ---- ---- ---- 75.50 +3.60 71.90 1965 ---- ---- ---- ---- 77.40 +3.60 73.80 1970 ---- ---- ---- ---- 79.50 +3.80 75.70 1975 ---- ---- ---- ---- 81.50 +3.80 77.70 1980 ---- ---- ---- ---- 83.60 +3.90 79.70 1985 ---- ---- ---- ---- 85.80 +4.00 81.80 1990 ---- ---- ---- ---- 87.90 +4.00 83.90 1995 ---- ---- ---- ---- 90.10 +4.10 86.00 2000 ---- ---- ---- ---- 92.40 +4.20 88.20 4 2005 ---- ---- ---- ---- 94.70 +4.30 90.40 2010 ---- ---- ---- ---- 97.00 +4.40 92.60 2015 ---- ---- ---- ---- 99.40 +4.50 94.90 2020 ---- ---- ---- ---- 101.80 +4.60 97.20 2025 ---- ---- ---- ---- 104.20 +4.60 99.60 2030 ---- ---- ---- ---- 106.70 +4.70 102.00 2035 ---- ---- ---- ---- 109.20 +4.80 104.40 2040 ---- ---- ---- ---- 111.80 +4.90 106.90 2045 ---- ---- ---- ---- 114.40 +5.00 109.40 2050 ---- ---- ---- ---- 117.00 +5.10 111.90 2055 ---- ---- ---- ---- 119.70 +5.20 114.50 2060 ---- ---- ---- ---- 122.40 +5.30 117.10 2065 ---- ---- ---- ---- 125.10 +5.30 119.80 2070 ---- ---- ---- ---- 127.90 +5.50 122.40 2075 ---- ---- ---- ---- 130.70 +5.50 125.20 2080 ---- ---- ---- ---- 133.60 +5.70 127.90 2085 ---- ---- ---- ---- 136.50 +5.80 130.70 2090 ---- ---- ---- ---- 139.40 +5.80 133.60 2095 ---- ---- ---- ---- 142.40 +6.00 136.40 2100 ---- ---- ---- ---- 145.40 +6.10 139.30 200 2105 ---- ---- ---- ---- 148.40 +6.10 142.30 2110 ---- ---- ---- ---- 151.50 +6.30 145.20 2115 ---- ---- ---- ---- 154.60 +6.40 148.20 2120 ---- ---- ---- ---- 157.70 +6.40 151.30 2125 ---- ---- ---- ---- 160.90 +6.50 154.40 2130 ---- ---- ---- ---- 164.00 +6.50 157.50 2135 ---- ---- ---- ---- 167.30 +6.70 160.60 2140 ---- ---- ---- ---- 170.50 +6.70 163.80 2145 ---- ---- ---- ---- 173.80 +6.80 167.00 2150 ---- ---- ---- ---- 177.10 +6.90 170.20 600 2155 ---- ---- ---- ---- 180.50 +7.00 173.50 2160 ---- ---- ---- ---- 183.90 +7.20 176.70 2165 ---- ---- ---- ---- 187.30 +7.20 180.10 2170 ---- ---- ---- ---- 190.70 +7.30 183.40 2175 ---- ---- ---- ---- 194.20 +7.40 186.80 2180 ---- ---- ---- ---- 197.70 +7.50 190.20 2185 ---- ---- ---- ---- 201.20 +7.60 193.60 2190 ---- ---- ---- ---- 204.70 +7.60 197.10 2195 ---- ---- ---- ---- 208.30 +7.70 200.60 2200 ---- ---- ---- ---- 211.90 +7.80 204.10 2205 ---- ---- ---- ---- 215.50 +7.90 207.60 2210 ---- ---- ---- ---- 219.20 +8.00 211.20 2215 ---- ---- ---- ---- 222.80 +8.00 214.80 2220 ---- ---- ---- ---- 226.50 +8.10 218.40 2225 ---- ---- ---- ---- 230.20 +8.20 222.00 2230 ---- ---- ---- ---- 234.00 +8.30 225.70 2235 ---- ---- ---- ---- 237.70 +8.30 229.40 2240 ---- ---- ---- ---- 241.50 +8.40 233.10 2245 ---- ---- ---- ---- 245.30 +8.50 236.80 2250 ---- ---- ---- ---- 249.10 +8.60 240.50 2255 ---- ---- ---- ---- 252.90 +8.60 244.30 2260 ---- ---- ---- ---- 256.80 +8.70 248.10 2265 ---- ---- ---- ---- 260.70 +8.80 251.90 2270 ---- ---- ---- ---- 264.60 +8.90 255.70 2275 ---- ---- ---- ---- 268.50 +8.90 259.60 2280 ---- ---- ---- ---- 272.40 +8.90 263.50 2285 ---- ---- ---- ---- 276.30 +9.00 267.30 2290 ---- ---- ---- ---- 280.30 +9.10 271.20 2295 ---- ---- ---- ---- 284.30 +9.10 275.20 2300 ---- ---- ---- ---- 288.20 +9.10 279.10 2305 ---- ---- ---- ---- 292.30 +9.20 283.10 2310 ---- ---- ---- ---- 296.30 +9.30 287.00 2315 ---- ---- ---- ---- 300.30 +9.30 291.00 2320 ---- ---- ---- ---- 304.40 +9.40 295.00 2325 ---- ---- ---- ---- 308.40 +9.40 299.00 2330 ---- ---- ---- ---- 312.50 +9.40 303.10 2335 ---- ---- ---- ---- 316.60 +9.50 307.10 2340 ---- ---- ---- ---- 320.70 +9.50 311.20 2345 ---- ---- ---- ---- 324.80 +9.50 315.30 2350 ---- ---- ---- ---- 329.00 +9.60 319.40 2355 ---- ---- ---- ---- 333.10 +9.60 323.50 2360 ---- ---- ---- ---- 337.30 +9.70 327.60 2365 ---- ---- ---- ---- 341.50 +9.80 331.70 2370 ---- ---- ---- ---- 345.70 +9.80 335.90 2375 ---- ---- ---- ---- 349.90 +9.90 340.00 2380 ---- ---- ---- ---- 354.10 +9.90 344.20 2385 ---- ---- ---- ---- 358.30 +9.90 348.40 2390 ---- ---- ---- ---- 362.60 +10.00 352.60 2395 ---- ---- ---- ---- 366.80 +10.00 356.80 2400 ---- ---- ---- ---- 371.10 +10.10 361.00 2410 ---- ---- ---- ---- 379.70 +10.20 369.50 2420 ---- ---- ---- ---- 388.30 +10.30 378.00 2425 ---- ---- ---- ---- 392.60 +10.30 382.30 2430 ---- ---- ---- ---- 397.00 +10.40 386.60 2440 ---- ---- ---- ---- 405.70 +10.50 395.20 2450 ---- ---- ---- ---- 414.40 +10.50 403.90 2460 ---- ---- ---- ---- 423.20 +10.60 412.60 2470 ---- ---- ---- ---- 432.00 +10.70 421.30 2475 ---- ---- ---- ---- 436.40 +10.70 425.70 2480 ---- ---- ---- ---- 440.90 +10.80 430.10 2490 ---- ---- ---- ---- 449.80 +10.90 438.90 2500 ---- ---- ---- ---- 458.70 +10.90 447.80 2525 ---- ---- ---- ---- 481.20 +11.10 470.10 2550 ---- ---- ---- ---- 503.90 +11.30 492.60 2575 ---- ---- ---- ---- 526.70 +11.40 515.30 2600 ---- ---- ---- ---- 549.70 +11.60 538.10 2625 ---- ---- ---- ---- 572.90 +11.70 561.20 2650 ---- ---- ---- ---- 596.30 +11.90 584.40 2675 ---- ---- ---- ---- 619.70 +12.00 607.70 2700 ---- ---- ---- ---- 643.40 +12.20 631.20 3000 ---- ---- ---- ---- 935.70 +13.30 922.40 3450 ---- ---- ---- ---- 1385.70 +13.50 1372.20 3475 ---- ---- ---- ---- 1410.70 +13.50 1397.20 3500 ---- ---- ---- ---- 1435.70 +13.50 1422.20 4000 ---- ---- ---- ---- 1935.70 +13.50 1922.20 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 7.10 +.40 6.70 1575 ---- ---- ---- ---- 8.50 +.50 8.00 1600 ---- ---- ---- ---- 10.10 +.60 9.50 1625 ---- ---- ---- ---- 11.80 +.60 11.20 1650 ---- ---- ---- ---- 13.90 +.80 13.10 1675 ---- ---- ---- ---- 16.20 +.90 15.30 1700 ---- ---- ---- ---- 18.90 +1.10 17.80 1725 ---- ---- ---- ---- 21.80 +1.20 20.60 1740 ---- ---- ---- ---- 23.80 +1.30 22.50 1750 ---- ---- ---- ---- 25.20 +1.40 23.80 1760 ---- ---- ---- ---- 26.70 +1.50 25.20 1770 ---- ---- ---- ---- 28.20 +1.60 26.60 1775 ---- ---- ---- ---- 29.00 +1.60 27.40 1780 ---- ---- ---- ---- 29.80 +1.70 28.10 1790 ---- ---- ---- ---- 31.40 +1.70 29.70 1800 ---- ---- ---- ---- 33.10 +1.80 31.30 1810 ---- ---- ---- ---- 35.00 +1.90 33.10 1820 ---- ---- ---- ---- 36.80 +2.00 34.80 1825 ---- ---- ---- ---- 37.80 +2.00 35.80 1830 ---- ---- ---- ---- 38.80 +2.10 36.70 1840 ---- ---- ---- ---- 40.90 +2.20 38.70 1845 ---- ---- ---- ---- 41.90 +2.20 39.70 1850 ---- ---- ---- ---- 43.00 +2.30 40.70 1855 ---- ---- ---- ---- 44.10 +2.30 41.80 1860 ---- ---- ---- ---- 45.20 +2.40 42.80 1865 ---- ---- ---- ---- 46.40 +2.50 43.90 1870 ---- ---- ---- ---- 47.60 +2.50 45.10 1875 ---- ---- ---- ---- 48.80 +2.60 46.20 1880 ---- ---- ---- ---- 50.00 +2.60 47.40 1885 ---- ---- ---- ---- 51.30 +2.70 48.60 1890 ---- ---- ---- ---- 52.60 +2.70 49.90 1895 ---- ---- ---- ---- 54.00 +2.80 51.20 1900 ---- ---- ---- ---- 55.30 +2.80 52.50 1905 ---- ---- ---- ---- 56.70 +2.90 53.80 1910 ---- ---- ---- ---- 58.20 +3.00 55.20 1915 ---- ---- ---- ---- 59.60 +3.00 56.60 1920 ---- ---- ---- ---- 61.20 +3.20 58.00 1925 ---- ---- ---- ---- 62.70 +3.20 59.50 1930 ---- ---- ---- ---- 64.30 +3.30 61.00 1935 ---- ---- ---- ---- 65.90 +3.30 62.60 1940 ---- ---- ---- ---- 67.50 +3.30 64.20 1945 ---- ---- ---- ---- 69.20 +3.40 65.80 1950 ---- ---- ---- ---- 71.00 +3.50 67.50 1955 ---- ---- ---- ---- 72.70 +3.60 69.10 1960 ---- ---- ---- ---- 74.50 +3.60 70.90 1965 ---- ---- ---- ---- 76.40 +3.70 72.70 1970 ---- ---- ---- ---- 78.30 +3.80 74.50 1975 ---- ---- ---- ---- 80.20 +3.90 76.30 1980 ---- ---- ---- ---- 82.10 +3.90 78.20 1985 ---- ---- ---- ---- 84.10 +4.00 80.10 1990 ---- ---- ---- ---- 86.20 +4.10 82.10 1995 ---- ---- ---- ---- 88.20 +4.10 84.10 2000 ---- ---- ---- ---- 90.30 +4.20 86.10 2005 ---- ---- ---- ---- 92.50 +4.30 88.20 2010 ---- ---- ---- ---- 94.70 +4.40 90.30 2015 ---- ---- ---- ---- 96.90 +4.50 92.40 2020 ---- ---- ---- ---- 99.20 +4.60 94.60 2025 ---- ---- ---- ---- 101.40 +4.50 96.90 2030 ---- ---- ---- ---- 103.80 +4.70 99.10 2035 ---- ---- ---- ---- 106.20 +4.80 101.40 2040 ---- ---- ---- ---- 108.60 +4.90 103.70 2045 ---- ---- ---- ---- 111.00 +4.90 106.10 2050 ---- ---- ---- ---- 113.50 +5.00 108.50 2055 ---- ---- ---- ---- 116.00 +5.00 111.00 2060 ---- ---- ---- ---- 118.60 +5.20 113.40 2065 ---- ---- ---- ---- 121.20 +5.20 116.00 2070 ---- ---- ---- ---- 123.80 +5.30 118.50 2075 ---- ---- ---- ---- 126.50 +5.40 121.10 2080 ---- ---- ---- ---- 129.20 +5.40 123.80 2085 ---- ---- ---- ---- 131.90 +5.50 126.40 2090 ---- ---- ---- ---- 134.70 +5.60 129.10 2095 ---- ---- ---- ---- 137.50 +5.60 131.90 2100 ---- ---- ---- ---- 140.40 +5.70 134.70 2105 ---- ---- ---- ---- 143.30 +5.80 137.50 2110 ---- ---- ---- ---- 146.20 +5.80 140.40 2115 ---- ---- ---- ---- 149.20 +5.90 143.30 2120 ---- ---- ---- ---- 152.20 +6.00 146.20 2125 ---- ---- ---- ---- 155.30 +6.10 149.20 2130 ---- ---- ---- ---- 158.30 +6.10 152.20 2135 ---- ---- ---- ---- 161.40 +6.20 155.20 2140 ---- ---- ---- ---- 164.60 +6.30 158.30 2145 ---- ---- ---- ---- 167.80 +6.40 161.40 2150 ---- ---- ---- ---- 171.00 +6.50 164.50 2155 ---- ---- ---- ---- 174.20 +6.50 167.70 2160 ---- ---- ---- ---- 177.50 +6.60 170.90 2165 ---- ---- ---- ---- 180.80 +6.70 174.10 2170 ---- ---- ---- ---- 184.10 +6.70 177.40 2175 ---- ---- ---- ---- 187.50 +6.80 180.70 2180 ---- ---- ---- ---- 190.90 +6.90 184.00 2185 ---- ---- ---- ---- 194.30 +6.90 187.40 2190 ---- ---- ---- ---- 197.80 +7.00 190.80 2195 ---- ---- ---- ---- 201.20 +7.00 194.20 2200 ---- ---- ---- ---- 204.70 +7.10 197.60 2205 ---- ---- ---- ---- 208.30 +7.20 201.10 2210 ---- ---- ---- ---- 211.80 +7.20 204.60 2215 ---- ---- ---- ---- 215.40 +7.30 208.10 2220 ---- ---- ---- ---- 219.00 +7.40 211.60 2225 ---- ---- ---- ---- 222.60 +7.40 215.20 2230 ---- ---- ---- ---- 226.30 +7.50 218.80 2235 ---- ---- ---- ---- 230.00 +7.60 222.40 2240 ---- ---- ---- ---- 233.70 +7.70 226.00 2245 ---- ---- ---- ---- 237.40 +7.70 229.70 2250 ---- ---- ---- ---- 241.10 +7.70 233.40 2255 ---- ---- ---- ---- 244.90 +7.80 237.10 2260 ---- ---- ---- ---- 248.70 +7.90 240.80 2265 ---- ---- ---- ---- 252.50 +8.00 244.50 2270 ---- ---- ---- ---- 256.30 +8.00 248.30 2275 ---- ---- ---- ---- 260.10 +8.00 252.10 2280 ---- ---- ---- ---- 264.00 +8.10 255.90 2285 ---- ---- ---- ---- 267.90 +8.20 259.70 2290 ---- ---- ---- ---- 271.80 +8.30 263.50 2295 ---- ---- ---- ---- 275.70 +8.30 267.40 2300 ---- ---- ---- ---- 279.60 +8.30 271.30 2305 ---- ---- ---- ---- 283.60 +8.40 275.20 2310 ---- ---- ---- ---- 287.50 +8.40 279.10 2315 ---- ---- ---- ---- 291.50 +8.50 283.00 2320 ---- ---- ---- ---- 295.50 +8.60 286.90 2325 ---- ---- ---- ---- 299.50 +8.60 290.90 2330 ---- ---- ---- ---- 303.50 +8.60 294.90 2335 ---- ---- ---- ---- 307.60 +8.70 298.90 2340 ---- ---- ---- ---- 311.60 +8.70 302.90 2345 ---- ---- ---- ---- 315.70 +8.80 306.90 2350 ---- ---- ---- ---- 319.80 +8.90 310.90 2355 ---- ---- ---- ---- 323.90 +8.90 315.00 2360 ---- ---- ---- ---- 328.00 +9.00 319.00 2365 ---- ---- ---- ---- 332.10 +9.00 323.10 2370 ---- ---- ---- ---- 336.30 +9.10 327.20 2375 ---- ---- ---- ---- 340.40 +9.10 331.30 2380 ---- ---- ---- ---- 344.60 +9.20 335.40 2385 ---- ---- ---- ---- 348.80 +9.20 339.60 2390 ---- ---- ---- ---- 352.90 +9.20 343.70 2395 ---- ---- ---- ---- 357.20 +9.30 347.90 2400 ---- ---- ---- ---- 361.40 +9.40 352.00 2405 ---- ---- ---- ---- 365.60 +9.40 356.20 2410 ---- ---- ---- ---- 369.80 +9.40 360.40 2420 ---- ---- ---- ---- 378.30 +9.50 368.80 2425 ---- ---- ---- ---- 382.60 +9.50 373.10 2430 ---- ---- ---- ---- 386.90 +9.60 377.30 2440 ---- ---- ---- ---- 395.50 +9.70 385.80 2450 ---- ---- ---- ---- 404.20 +9.80 394.40 2460 ---- ---- ---- ---- 412.80 +9.80 403.00 2470 ---- ---- ---- ---- 421.60 +9.90 411.70 2475 ---- ---- ---- ---- 425.90 +9.90 416.00 2480 ---- ---- ---- ---- 430.30 +10.00 420.30 2490 ---- ---- ---- ---- 439.10 +10.00 429.10 2500 ---- ---- ---- ---- 448.00 +10.20 437.80 2510 ---- ---- ---- ---- 456.80 +10.20 446.60 2525 ---- ---- ---- ---- 470.20 +10.30 459.90 2550 ---- ---- ---- ---- 492.70 +10.50 482.20 2575 ---- ---- ---- ---- 515.30 +10.60 504.70 2600 ---- ---- ---- ---- 538.20 +10.90 527.30 2625 ---- ---- ---- ---- 561.20 +11.00 550.20 2650 ---- ---- ---- ---- 584.30 +11.10 573.20 2675 ---- ---- ---- ---- 607.60 +11.20 596.40 2700 ---- ---- ---- ---- 631.10 +11.40 619.70 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.30 +.40 7.90 1575 ---- ---- ---- ---- 9.80 +.50 9.30 1600 ---- ---- ---- ---- 11.50 +.60 10.90 1625 ---- ---- ---- ---- 13.50 +.80 12.70 1650 ---- ---- ---- ---- 15.70 +.90 14.80 1675 ---- ---- ---- ---- 18.20 +1.00 17.20 1700 ---- ---- ---- ---- 21.00 +1.10 19.90 1725 ---- ---- ---- ---- 24.20 +1.30 22.90 1740 ---- ---- ---- ---- 26.20 +1.40 24.80 1750 ---- ---- ---- ---- 27.70 +1.50 26.20 1760 ---- ---- ---- ---- 29.20 +1.50 27.70 1770 ---- ---- ---- ---- 30.80 +1.60 29.20 1775 ---- ---- ---- ---- 31.60 +1.70 29.90 1780 ---- ---- ---- ---- 32.50 +1.80 30.70 1790 ---- ---- ---- ---- 34.20 +1.80 32.40 1800 ---- ---- ---- ---- 36.00 +1.90 34.10 1810 ---- ---- ---- ---- 37.90 +2.00 35.90 1820 ---- ---- ---- ---- 39.80 +2.10 37.70 1825 ---- ---- ---- ---- 40.80 +2.10 38.70 1830 ---- ---- ---- ---- 41.80 +2.10 39.70 1840 ---- ---- ---- ---- 43.90 +2.20 41.70 1845 ---- ---- ---- ---- 45.00 +2.30 42.70 1850 ---- ---- ---- ---- 46.10 +2.30 43.80 1855 ---- ---- ---- ---- 47.30 +2.40 44.90 1860 ---- ---- ---- ---- 48.40 +2.40 46.00 1865 ---- ---- ---- ---- 49.60 +2.50 47.10 1870 ---- ---- ---- ---- 50.90 +2.60 48.30 1875 ---- ---- ---- ---- 52.10 +2.60 49.50 1880 ---- ---- ---- ---- 53.40 +2.70 50.70 1885 ---- ---- ---- ---- 54.70 +2.80 51.90 1890 ---- ---- ---- ---- 56.00 +2.80 53.20 1895 ---- ---- ---- ---- 57.40 +2.90 54.50 1900 ---- ---- ---- ---- 58.80 +3.00 55.80 1905 ---- ---- ---- ---- 60.20 +3.00 57.20 1910 ---- ---- ---- ---- 61.70 +3.10 58.60 1915 ---- ---- ---- ---- 63.20 +3.10 60.10 1920 ---- ---- ---- ---- 64.70 +3.20 61.50 1925 ---- ---- ---- ---- 66.30 +3.30 63.00 1930 ---- ---- ---- ---- 67.90 +3.30 64.60 1935 ---- ---- ---- ---- 69.50 +3.30 66.20 1940 ---- ---- ---- ---- 71.20 +3.40 67.80 1945 ---- ---- ---- ---- 72.90 +3.50 69.40 1950 ---- ---- ---- ---- 74.70 +3.60 71.10 1955 ---- ---- ---- ---- 76.40 +3.60 72.80 1960 ---- ---- ---- ---- 78.30 +3.70 74.60 1965 ---- ---- ---- ---- 80.10 +3.70 76.40 1970 ---- ---- ---- ---- 82.00 +3.80 78.20 1975 ---- ---- ---- ---- 84.00 +3.90 80.10 1980 ---- ---- ---- ---- 86.00 +4.00 82.00 1985 ---- ---- ---- ---- 88.00 +4.10 83.90 1990 ---- ---- ---- ---- 90.00 +4.10 85.90 1995 ---- ---- ---- ---- 92.10 +4.20 87.90 2000 ---- ---- ---- ---- 94.30 +4.30 90.00 2005 ---- ---- ---- ---- 96.40 +4.30 92.10 2010 ---- ---- ---- ---- 98.60 +4.40 94.20 2015 ---- ---- ---- ---- 100.90 +4.50 96.40 2020 ---- ---- ---- ---- 103.10 +4.50 98.60 2025 ---- ---- ---- ---- 105.40 +4.60 100.80 2030 ---- ---- ---- ---- 107.80 +4.70 103.10 2035 ---- ---- ---- ---- 110.20 +4.80 105.40 2040 ---- ---- ---- ---- 112.60 +4.90 107.70 2045 ---- ---- ---- ---- 115.00 +4.90 110.10 2050 ---- ---- ---- ---- 117.50 +5.00 112.50 2055 ---- ---- ---- ---- 120.10 +5.10 115.00 2060 ---- ---- ---- ---- 122.60 +5.10 117.50 2065 ---- ---- ---- ---- 125.20 +5.20 120.00 2070 ---- ---- ---- ---- 127.90 +5.30 122.60 2075 ---- ---- ---- ---- 130.60 +5.40 125.20 2080 ---- ---- ---- ---- 133.30 +5.40 127.90 2085 ---- ---- ---- ---- 136.00 +5.50 130.50 2090 ---- ---- ---- ---- 138.80 +5.50 133.30 2095 ---- ---- ---- ---- 141.60 +5.60 136.00 2100 ---- ---- ---- ---- 144.50 +5.70 138.80 2105 ---- ---- ---- ---- 147.40 +5.80 141.60 2110 ---- ---- ---- ---- 150.40 +5.90 144.50 2115 ---- ---- ---- ---- 153.30 +5.90 147.40 2120 ---- ---- ---- ---- 156.30 +6.00 150.30 2125 ---- ---- ---- ---- 159.40 +6.10 153.30 2130 ---- ---- ---- ---- 162.50 +6.20 156.30 2135 ---- ---- ---- ---- 165.60 +6.20 159.40 2140 ---- ---- ---- ---- 168.70 +6.30 162.40 2145 ---- ---- ---- ---- 171.90 +6.40 165.50 2150 ---- ---- ---- ---- 175.10 +6.40 168.70 2155 ---- ---- ---- ---- 178.30 +6.50 171.80 2160 ---- ---- ---- ---- 181.60 +6.50 175.10 2165 ---- ---- ---- ---- 184.90 +6.60 178.30 2170 ---- ---- ---- ---- 188.20 +6.70 181.50 2175 ---- ---- ---- ---- 191.60 +6.80 184.80 2180 ---- ---- ---- ---- 195.00 +6.80 188.20 2185 ---- ---- ---- ---- 198.40 +6.90 191.50 2190 ---- ---- ---- ---- 201.80 +6.90 194.90 2195 ---- ---- ---- ---- 205.30 +7.00 198.30 2200 ---- ---- ---- ---- 208.80 +7.10 201.70 2205 ---- ---- ---- ---- 212.30 +7.10 205.20 2210 ---- ---- ---- ---- 215.90 +7.20 208.70 2215 ---- ---- ---- ---- 219.50 +7.30 212.20 2220 ---- ---- ---- ---- 223.00 +7.30 215.70 2225 ---- ---- ---- ---- 226.70 +7.40 219.30 2230 ---- ---- ---- ---- 230.30 +7.40 222.90 2235 ---- ---- ---- ---- 234.00 +7.50 226.50 2240 ---- ---- ---- ---- 237.70 +7.60 230.10 2245 ---- ---- ---- ---- 241.40 +7.70 233.70 2250 ---- ---- ---- ---- 245.10 +7.70 237.40 2255 ---- ---- ---- ---- 248.80 +7.70 241.10 2260 ---- ---- ---- ---- 252.60 +7.80 244.80 2265 ---- ---- ---- ---- 256.40 +7.90 248.50 2270 ---- ---- ---- ---- 260.20 +7.90 252.30 2275 ---- ---- ---- ---- 264.00 +7.90 256.10 2280 ---- ---- ---- ---- 267.90 +8.00 259.90 2285 ---- ---- ---- ---- 271.70 +8.00 263.70 2290 ---- ---- ---- ---- 275.60 +8.10 267.50 2295 ---- ---- ---- ---- 279.50 +8.20 271.30 2300 ---- ---- ---- ---- 283.40 +8.20 275.20 2305 ---- ---- ---- ---- 287.40 +8.30 279.10 2310 ---- ---- ---- ---- 291.30 +8.30 283.00 2315 ---- ---- ---- ---- 295.30 +8.40 286.90 2320 ---- ---- ---- ---- 299.30 +8.50 290.80 2325 ---- ---- ---- ---- 303.30 +8.50 294.80 2330 ---- ---- ---- ---- 307.30 +8.60 298.70 2335 ---- ---- ---- ---- 311.30 +8.60 302.70 2340 ---- ---- ---- ---- 315.30 +8.60 306.70 2345 ---- ---- ---- ---- 319.40 +8.70 310.70 2350 ---- ---- ---- ---- 323.40 +8.70 314.70 2360 ---- ---- ---- ---- 331.60 +8.80 322.80 2370 ---- ---- ---- ---- 339.90 +9.00 330.90 2375 ---- ---- ---- ---- 344.00 +9.00 335.00 2380 ---- ---- ---- ---- 348.10 +9.00 339.10 2390 ---- ---- ---- ---- 356.50 +9.10 347.40 2400 ---- ---- ---- ---- 364.80 +9.20 355.60 2410 ---- ---- ---- ---- 373.30 +9.30 364.00 2420 ---- ---- ---- ---- 381.70 +9.30 372.40 2425 ---- ---- ---- ---- 386.00 +9.40 376.60 2430 ---- ---- ---- ---- 390.30 +9.50 380.80 2440 ---- ---- ---- ---- 398.80 +9.50 389.30 2450 ---- ---- ---- ---- 407.40 +9.60 397.80 2475 ---- ---- ---- ---- 429.10 +9.80 419.30 2500 ---- ---- ---- ---- 451.00 +10.00 441.00 2525 ---- ---- ---- ---- 473.20 +10.20 463.00 2550 ---- ---- ---- ---- 495.50 +10.30 485.20 2575 ---- ---- ---- ---- 518.10 +10.60 507.50 2600 ---- ---- ---- ---- 540.80 +10.70 530.10 2625 ---- ---- ---- ---- 563.70 +10.90 552.80 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.40 +.50 9.90 1600 ---- ---- ---- ---- 12.20 +.70 11.50 1625 ---- ---- ---- ---- 14.10 +.70 13.40 1650 ---- ---- ---- ---- 16.40 +.90 15.50 1675 ---- ---- ---- ---- 18.90 +1.00 17.90 1700 ---- ---- ---- ---- 21.70 +1.20 20.50 1725 ---- ---- ---- ---- 24.80 +1.30 23.50 1750 ---- ---- ---- ---- 28.30 +1.50 26.80 1760 ---- ---- ---- ---- 29.80 +1.50 28.30 1770 ---- ---- ---- ---- 31.40 +1.60 29.80 1775 ---- ---- ---- ---- 32.20 +1.70 30.50 1780 ---- ---- ---- ---- 33.00 +1.70 31.30 1790 ---- ---- ---- ---- 34.70 +1.80 32.90 1800 ---- ---- ---- ---- 36.40 +1.80 34.60 1810 ---- ---- ---- ---- 38.30 +2.00 36.30 1820 ---- ---- ---- ---- 40.20 +2.00 38.20 1825 ---- ---- ---- ---- 41.20 +2.10 39.10 1830 ---- ---- ---- ---- 42.20 +2.20 40.00 1840 ---- ---- ---- ---- 44.20 +2.20 42.00 1850 ---- ---- ---- ---- 46.30 +2.30 44.00 1855 ---- ---- ---- ---- 47.40 +2.30 45.10 1860 ---- ---- ---- ---- 48.60 +2.40 46.20 1865 ---- ---- ---- ---- 49.70 +2.50 47.20 1870 ---- ---- ---- ---- 50.90 +2.50 48.40 1875 ---- ---- ---- ---- 52.10 +2.60 49.50 1880 ---- ---- ---- ---- 53.30 +2.60 50.70 1885 ---- ---- ---- ---- 54.50 +2.60 51.90 1890 ---- ---- ---- ---- 55.80 +2.70 53.10 1895 ---- ---- ---- ---- 57.10 +2.80 54.30 1900 ---- ---- ---- ---- 58.40 +2.80 55.60 1905 ---- ---- ---- ---- 59.80 +2.90 56.90 1910 ---- ---- ---- ---- 61.10 +2.90 58.20 1915 ---- ---- ---- ---- 62.60 +3.00 59.60 1920 ---- ---- ---- ---- 64.00 +3.00 61.00 1925 ---- ---- ---- ---- 65.50 +3.10 62.40 1930 ---- ---- ---- ---- 67.00 +3.20 63.80 1935 ---- ---- ---- ---- 68.60 +3.30 65.30 1940 ---- ---- ---- ---- 70.10 +3.30 66.80 1945 ---- ---- ---- ---- 71.80 +3.40 68.40 1950 ---- ---- ---- ---- 73.40 +3.40 70.00 1955 ---- ---- ---- ---- 75.10 +3.50 71.60 1960 ---- ---- ---- ---- 76.80 +3.50 73.30 1965 ---- ---- ---- ---- 78.60 +3.60 75.00 1970 ---- ---- ---- ---- 80.40 +3.70 76.70 1975 ---- ---- ---- ---- 82.20 +3.70 78.50 1980 ---- ---- ---- ---- 84.10 +3.80 80.30 1985 ---- ---- ---- ---- 86.00 +3.90 82.10 1990 ---- ---- ---- ---- 88.00 +4.00 84.00 1995 ---- ---- ---- ---- 90.00 +4.10 85.90 2000 ---- ---- ---- ---- 92.00 +4.10 87.90 2005 ---- ---- ---- ---- 94.00 +4.10 89.90 2010 ---- ---- ---- ---- 96.10 +4.20 91.90 2015 ---- ---- ---- ---- 98.30 +4.30 94.00 2020 ---- ---- ---- ---- 100.50 +4.40 96.10 2025 ---- ---- ---- ---- 102.70 +4.50 98.20 2030 ---- ---- ---- ---- 104.90 +4.50 100.40 2035 ---- ---- ---- ---- 107.20 +4.60 102.60 2040 ---- ---- ---- ---- 109.50 +4.60 104.90 2045 ---- ---- ---- ---- 111.80 +4.70 107.10 2050 ---- ---- ---- ---- 114.20 +4.80 109.40 2055 ---- ---- ---- ---- 116.70 +4.90 111.80 2060 ---- ---- ---- ---- 119.10 +4.90 114.20 2065 ---- ---- ---- ---- 121.60 +5.00 116.60 2070 ---- ---- ---- ---- 124.10 +5.00 119.10 2075 ---- ---- ---- ---- 126.70 +5.10 121.60 2080 ---- ---- ---- ---- 129.30 +5.20 124.10 2085 ---- ---- ---- ---- 131.90 +5.20 126.70 2090 ---- ---- ---- ---- 134.60 +5.30 129.30 2095 ---- ---- ---- ---- 137.30 +5.40 131.90 2100 ---- ---- ---- ---- 140.10 +5.50 134.60 2105 ---- ---- ---- ---- 142.90 +5.60 137.30 2110 ---- ---- ---- ---- 145.70 +5.60 140.10 2115 ---- ---- ---- ---- 148.60 +5.70 142.90 2120 ---- ---- ---- ---- 151.50 +5.80 145.70 2125 ---- ---- ---- ---- 154.40 +5.80 148.60 2130 ---- ---- ---- ---- 157.40 +5.90 151.50 2135 ---- ---- ---- ---- 160.40 +6.00 154.40 2140 ---- ---- ---- ---- 163.40 +6.00 157.40 2145 ---- ---- ---- ---- 166.50 +6.10 160.40 2150 ---- ---- ---- ---- 169.60 +6.20 163.40 2155 ---- ---- ---- ---- 172.70 +6.20 166.50 2160 ---- ---- ---- ---- 175.90 +6.30 169.60 2165 ---- ---- ---- ---- 179.10 +6.40 172.70 2170 ---- ---- ---- ---- 182.40 +6.50 175.90 2175 ---- ---- ---- ---- 185.60 +6.50 179.10 2180 ---- ---- ---- ---- 188.90 +6.60 182.30 2185 ---- ---- ---- ---- 192.20 +6.60 185.60 2190 ---- ---- ---- ---- 195.60 +6.70 188.90 2195 ---- ---- ---- ---- 199.00 +6.80 192.20 2200 ---- ---- ---- ---- 202.40 +6.90 195.50 2205 ---- ---- ---- ---- 205.80 +6.90 198.90 2210 ---- ---- ---- ---- 209.30 +7.00 202.30 2215 ---- ---- ---- ---- 212.70 +7.00 205.70 2220 ---- ---- ---- ---- 216.20 +7.10 209.10 2225 ---- ---- ---- ---- 219.70 +7.10 212.60 2230 ---- ---- ---- ---- 223.30 +7.20 216.10 2235 ---- ---- ---- ---- 226.80 +7.20 219.60 2240 ---- ---- ---- ---- 230.40 +7.30 223.10 2245 ---- ---- ---- ---- 234.00 +7.40 226.60 2250 ---- ---- ---- ---- 237.60 +7.40 230.20 2255 ---- ---- ---- ---- 241.30 +7.50 233.80 2260 ---- ---- ---- ---- 244.90 +7.50 237.40 2265 ---- ---- ---- ---- 248.60 +7.60 241.00 2270 ---- ---- ---- ---- 252.30 +7.70 244.60 2275 ---- ---- ---- ---- 256.00 +7.70 248.30 2280 ---- ---- ---- ---- 259.80 +7.80 252.00 2285 ---- ---- ---- ---- 263.50 +7.80 255.70 2290 ---- ---- ---- ---- 267.30 +7.90 259.40 2295 ---- ---- ---- ---- 271.10 +8.00 263.10 2300 ---- ---- ---- ---- 274.90 +8.00 266.90 2305 ---- ---- ---- ---- 278.70 +8.10 270.60 2310 ---- ---- ---- ---- 282.50 +8.10 274.40 2315 ---- ---- ---- ---- 286.40 +8.20 278.20 2320 ---- ---- ---- ---- 290.20 +8.20 282.00 2325 ---- ---- ---- ---- 294.10 +8.20 285.90 2330 ---- ---- ---- ---- 298.00 +8.30 289.70 2335 ---- ---- ---- ---- 301.90 +8.30 293.60 2340 ---- ---- ---- ---- 305.90 +8.50 297.40 2345 ---- ---- ---- ---- 309.80 +8.50 301.30 2350 ---- ---- ---- ---- 313.80 +8.60 305.20 2355 ---- ---- ---- ---- 317.70 +8.50 309.20 2360 ---- ---- ---- ---- 321.70 +8.60 313.10 2370 ---- ---- ---- ---- 329.80 +8.80 321.00 2375 ---- ---- ---- ---- 333.80 +8.80 325.00 2380 ---- ---- ---- ---- 337.80 +8.80 329.00 2390 ---- ---- ---- ---- 346.00 +8.90 337.10 2400 ---- ---- ---- ---- 354.20 +9.00 345.20 2410 ---- ---- ---- ---- 362.40 +9.10 353.30 2420 ---- ---- ---- ---- 370.70 +9.20 361.50 2425 ---- ---- ---- ---- 374.80 +9.20 365.60 2430 ---- ---- ---- ---- 379.00 +9.30 369.70 2440 ---- ---- ---- ---- 387.40 +9.40 378.00 2450 ---- ---- ---- ---- 395.80 +9.40 386.40 2460 ---- ---- ---- ---- 404.30 +9.50 394.80 2475 ---- ---- ---- ---- 417.10 +9.70 407.40 2500 ---- ---- ---- ---- 438.60 +9.80 428.80 2525 ---- ---- ---- ---- 460.40 +10.00 450.40 2550 ---- ---- ---- ---- 482.40 +10.20 472.20 2575 ---- ---- ---- ---- 504.60 +10.40 494.20 2600 ---- ---- ---- ---- 527.10 +10.60 516.50 2625 ---- ---- ---- ---- 549.70 +10.80 538.90 2650 ---- ---- ---- ---- 572.50 +10.90 561.60 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.40 +.60 10.80 1600 ---- ---- ---- ---- 13.30 +.70 12.60 1625 ---- ---- ---- ---- 15.40 +.80 14.60 1650 ---- ---- ---- ---- 17.70 +.90 16.80 1675 ---- ---- ---- ---- 20.40 +1.10 19.30 1700 ---- ---- ---- ---- 23.30 +1.20 22.10 1725 ---- ---- ---- ---- 26.60 +1.30 25.30 1750 ---- ---- ---- ---- 30.30 +1.50 28.80 1760 ---- ---- ---- ---- 31.80 +1.50 30.30 1770 ---- ---- ---- ---- 33.50 +1.70 31.80 1775 ---- ---- ---- ---- 34.30 +1.70 32.60 1780 ---- ---- ---- ---- 35.20 +1.80 33.40 1790 ---- ---- ---- ---- 36.90 +1.80 35.10 1800 ---- ---- ---- ---- 38.80 +2.00 36.80 1810 ---- ---- ---- ---- 40.70 +2.00 38.70 1820 ---- ---- ---- ---- 42.60 +2.10 40.50 1825 ---- ---- ---- ---- 43.60 +2.10 41.50 1830 ---- ---- ---- ---- 44.70 +2.20 42.50 1840 ---- ---- ---- ---- 46.80 +2.30 44.50 1850 ---- ---- ---- ---- 49.00 +2.40 46.60 1855 ---- ---- ---- ---- 50.10 +2.40 47.70 1860 ---- ---- ---- ---- 51.30 +2.50 48.80 1865 ---- ---- ---- ---- 52.40 +2.50 49.90 1870 ---- ---- ---- ---- 53.60 +2.50 51.10 1875 ---- ---- ---- ---- 54.90 +2.60 52.30 1880 ---- ---- ---- ---- 56.10 +2.70 53.40 1885 ---- ---- ---- ---- 57.40 +2.70 54.70 1890 ---- ---- ---- ---- 58.70 +2.80 55.90 1895 ---- ---- ---- ---- 60.00 +2.80 57.20 1900 ---- ---- ---- ---- 61.30 +2.80 58.50 1905 ---- ---- ---- ---- 62.70 +2.90 59.80 1910 ---- ---- ---- ---- 64.10 +3.00 61.10 1915 ---- ---- ---- ---- 65.60 +3.10 62.50 1920 ---- ---- ---- ---- 67.00 +3.10 63.90 1925 ---- ---- ---- ---- 68.50 +3.10 65.40 1930 ---- ---- ---- ---- 70.10 +3.30 66.80 1935 ---- ---- ---- ---- 71.60 +3.30 68.30 1940 ---- ---- ---- ---- 73.20 +3.30 69.90 1945 ---- ---- ---- ---- 74.80 +3.40 71.40 1950 ---- ---- ---- ---- 76.50 +3.50 73.00 1955 ---- ---- ---- ---- 78.20 +3.50 74.70 1960 ---- ---- ---- ---- 79.90 +3.60 76.30 1965 ---- ---- ---- ---- 81.70 +3.70 78.00 1970 ---- ---- ---- ---- 83.50 +3.70 79.80 1975 ---- ---- ---- ---- 85.30 +3.70 81.60 1980 ---- ---- ---- ---- 87.20 +3.80 83.40 1985 ---- ---- ---- ---- 89.20 +4.00 85.20 1990 ---- ---- ---- ---- 91.10 +4.00 87.10 1995 ---- ---- ---- ---- 93.10 +4.00 89.10 2000 ---- ---- ---- ---- 95.20 +4.10 91.10 2005 ---- ---- ---- ---- 97.30 +4.20 93.10 2010 ---- ---- ---- ---- 99.40 +4.30 95.10 2015 ---- ---- ---- ---- 101.50 +4.30 97.20 2020 ---- ---- ---- ---- 103.70 +4.30 99.40 2025 ---- ---- ---- ---- 106.00 +4.50 101.50 2030 ---- ---- ---- ---- 108.20 +4.50 103.70 2035 ---- ---- ---- ---- 110.50 +4.60 105.90 2040 ---- ---- ---- ---- 112.80 +4.60 108.20 2045 ---- ---- ---- ---- 115.20 +4.70 110.50 2050 ---- ---- ---- ---- 117.60 +4.80 112.80 2055 ---- ---- ---- ---- 120.00 +4.80 115.20 2060 ---- ---- ---- ---- 122.50 +4.90 117.60 2065 ---- ---- ---- ---- 125.00 +5.00 120.00 2070 ---- ---- ---- ---- 127.50 +5.00 122.50 2075 ---- ---- ---- ---- 130.10 +5.10 125.00 2080 ---- ---- ---- ---- 132.70 +5.20 127.50 2085 ---- ---- ---- ---- 135.40 +5.30 130.10 2090 ---- ---- ---- ---- 138.00 +5.30 132.70 2095 ---- ---- ---- ---- 140.80 +5.50 135.30 2100 ---- ---- ---- ---- 143.50 +5.50 138.00 2105 ---- ---- ---- ---- 146.30 +5.60 140.70 2110 ---- ---- ---- ---- 149.10 +5.60 143.50 2115 ---- ---- ---- ---- 152.00 +5.70 146.30 2120 ---- ---- ---- ---- 154.90 +5.80 149.10 2125 ---- ---- ---- ---- 157.80 +5.80 152.00 2130 ---- ---- ---- ---- 160.80 +5.90 154.90 2135 ---- ---- ---- ---- 163.80 +6.00 157.80 2140 ---- ---- ---- ---- 166.80 +6.00 160.80 2145 ---- ---- ---- ---- 169.90 +6.10 163.80 2150 ---- ---- ---- ---- 173.00 +6.10 166.90 2155 ---- ---- ---- ---- 176.20 +6.30 169.90 2160 ---- ---- ---- ---- 179.30 +6.30 173.00 2165 ---- ---- ---- ---- 182.50 +6.30 176.20 2170 ---- ---- ---- ---- 185.80 +6.50 179.30 2175 ---- ---- ---- ---- 189.00 +6.50 182.50 2180 ---- ---- ---- ---- 192.30 +6.50 185.80 2185 ---- ---- ---- ---- 195.60 +6.60 189.00 2190 ---- ---- ---- ---- 199.00 +6.70 192.30 2195 ---- ---- ---- ---- 202.30 +6.70 195.60 2200 ---- ---- ---- ---- 205.70 +6.70 199.00 2205 ---- ---- ---- ---- 209.20 +6.90 202.30 2210 ---- ---- ---- ---- 212.60 +6.90 205.70 2215 ---- ---- ---- ---- 216.10 +7.00 209.10 2220 ---- ---- ---- ---- 219.60 +7.10 212.50 2225 ---- ---- ---- ---- 223.10 +7.10 216.00 2230 ---- ---- ---- ---- 226.60 +7.10 219.50 2235 ---- ---- ---- ---- 230.20 +7.20 223.00 2240 ---- ---- ---- ---- 233.70 +7.20 226.50 2245 ---- ---- ---- ---- 237.30 +7.30 230.00 2250 ---- ---- ---- ---- 240.90 +7.30 233.60 2255 ---- ---- ---- ---- 244.60 +7.50 237.10 2260 ---- ---- ---- ---- 248.20 +7.50 240.70 2265 ---- ---- ---- ---- 251.90 +7.60 244.30 2270 ---- ---- ---- ---- 255.60 +7.60 248.00 2275 ---- ---- ---- ---- 259.30 +7.70 251.60 2280 ---- ---- ---- ---- 263.00 +7.70 255.30 2285 ---- ---- ---- ---- 266.70 +7.70 259.00 2290 ---- ---- ---- ---- 270.50 +7.80 262.70 2295 ---- ---- ---- ---- 274.30 +7.90 266.40 2300 ---- ---- ---- ---- 278.00 +7.90 270.10 2305 ---- ---- ---- ---- 281.90 +8.00 273.90 2310 ---- ---- ---- ---- 285.70 +8.10 277.60 2315 ---- ---- ---- ---- 289.50 +8.10 281.40 2320 ---- ---- ---- ---- 293.40 +8.20 285.20 2325 ---- ---- ---- ---- 297.20 +8.20 289.00 2330 ---- ---- ---- ---- 301.10 +8.20 292.90 2335 ---- ---- ---- ---- 305.00 +8.30 296.70 2340 ---- ---- ---- ---- 308.90 +8.30 300.60 2345 ---- ---- ---- ---- 312.90 +8.40 304.50 2350 ---- ---- ---- ---- 316.80 +8.40 308.40 2355 ---- ---- ---- ---- 320.80 +8.50 312.30 2360 ---- ---- ---- ---- 324.70 +8.50 316.20 2370 ---- ---- ---- ---- 332.70 +8.60 324.10 2375 ---- ---- ---- ---- 336.80 +8.70 328.10 2380 ---- ---- ---- ---- 340.80 +8.70 332.10 2390 ---- ---- ---- ---- 348.90 +8.80 340.10 2400 ---- ---- ---- ---- 357.00 +8.90 348.10 2410 ---- ---- ---- ---- 365.20 +9.00 356.20 2420 ---- ---- ---- ---- 373.50 +9.10 364.40 2425 ---- ---- ---- ---- 377.60 +9.10 368.50 2430 ---- ---- ---- ---- 381.80 +9.20 372.60 2440 ---- ---- ---- ---- 390.10 +9.20 380.90 2450 ---- ---- ---- ---- 398.50 +9.30 389.20 2475 ---- ---- ---- ---- 419.70 +9.50 410.20 2500 ---- ---- ---- ---- 441.20 +9.80 431.40 2525 ---- ---- ---- ---- 462.80 +9.90 452.90 2550 ---- ---- ---- ---- 484.70 +10.10 474.60 2575 ---- ---- ---- ---- 506.90 +10.30 496.60 2600 ---- ---- ---- ---- 529.20 +10.50 518.70 2625 ---- ---- ---- ---- 551.70 +10.60 541.10 2650 ---- ---- ---- ---- 574.40 +10.80 563.60 OG MAY25 Gold Option PUT 1625 ---- ---- ---- ---- 12.80 +.70 12.10 1650 ---- ---- ---- ---- 15.10 +.80 14.30 1675 ---- ---- ---- ---- 17.70 +.90 16.80 1700 ---- ---- ---- ---- 20.70 +1.10 19.60 1725 ---- ---- ---- ---- 24.00 +1.20 22.80 1750 ---- ---- ---- ---- 27.80 +1.40 26.40 1775 ---- ---- ---- ---- 31.90 +1.60 30.30 1800 ---- ---- ---- ---- 36.50 +1.80 34.70 1810 ---- ---- ---- ---- 38.50 +1.90 36.60 1820 ---- ---- ---- ---- 40.60 +2.00 38.60 1825 ---- ---- ---- ---- 41.60 +2.00 39.60 1830 ---- ---- ---- ---- 42.70 +2.10 40.60 1840 ---- ---- ---- ---- 44.90 +2.10 42.80 1850 ---- ---- ---- ---- 47.20 +2.20 45.00 1860 ---- ---- ---- ---- 49.60 +2.40 47.20 1870 ---- ---- ---- ---- 52.10 +2.50 49.60 1880 ---- ---- ---- ---- 54.60 +2.50 52.10 1890 ---- ---- ---- ---- 57.30 +2.70 54.60 1900 ---- ---- ---- ---- 60.00 +2.80 57.20 1905 ---- ---- ---- ---- 61.40 +2.80 58.60 1910 ---- ---- ---- ---- 62.80 +2.90 59.90 1915 ---- ---- ---- ---- 64.20 +2.90 61.30 1920 ---- ---- ---- ---- 65.70 +3.00 62.70 1925 ---- ---- ---- ---- 67.20 +3.00 64.20 1930 ---- ---- ---- ---- 68.70 +3.10 65.60 1935 ---- ---- ---- ---- 70.20 +3.10 67.10 1940 ---- ---- ---- ---- 71.80 +3.20 68.60 1945 ---- ---- ---- ---- 73.40 +3.30 70.10 1950 ---- ---- ---- ---- 75.00 +3.30 71.70 1955 ---- ---- ---- ---- 76.70 +3.40 73.30 1960 ---- ---- ---- ---- 78.30 +3.40 74.90 1965 ---- ---- ---- ---- 80.00 +3.50 76.50 1970 ---- ---- ---- ---- 81.80 +3.60 78.20 1975 ---- ---- ---- ---- 83.50 +3.60 79.90 1980 ---- ---- ---- ---- 85.30 +3.60 81.70 1985 ---- ---- ---- ---- 87.20 +3.80 83.40 1990 ---- ---- ---- ---- 89.10 +3.90 85.20 1995 ---- ---- ---- ---- 91.00 +3.90 87.10 2000 ---- ---- ---- ---- 92.90 +3.90 89.00 2005 ---- ---- ---- ---- 94.90 +4.00 90.90 2010 ---- ---- ---- ---- 97.00 +4.10 92.90 2015 ---- ---- ---- ---- 99.10 +4.20 94.90 2020 ---- ---- ---- ---- 101.20 +4.20 97.00 2025 ---- ---- ---- ---- 103.30 +4.20 99.10 2030 ---- ---- ---- ---- 105.50 +4.30 101.20 2035 ---- ---- ---- ---- 107.70 +4.40 103.30 2040 ---- ---- ---- ---- 110.00 +4.50 105.50 2045 ---- ---- ---- ---- 112.20 +4.50 107.70 2050 ---- ---- ---- ---- 114.60 +4.60 110.00 2055 ---- ---- ---- ---- 116.90 +4.70 112.20 2060 ---- ---- ---- ---- 119.30 +4.70 114.60 2065 ---- ---- ---- ---- 121.70 +4.80 116.90 2070 ---- ---- ---- ---- 124.20 +4.90 119.30 2075 ---- ---- ---- ---- 126.70 +5.00 121.70 2080 ---- ---- ---- ---- 129.20 +5.00 124.20 2085 ---- ---- ---- ---- 131.80 +5.10 126.70 2090 ---- ---- ---- ---- 134.30 +5.10 129.20 2095 ---- ---- ---- ---- 137.00 +5.20 131.80 2100 ---- ---- ---- ---- 139.60 +5.20 134.40 2105 ---- ---- ---- ---- 142.40 +5.40 137.00 2110 ---- ---- ---- ---- 145.10 +5.40 139.70 2115 ---- ---- ---- ---- 147.90 +5.50 142.40 2120 ---- ---- ---- ---- 150.70 +5.50 145.20 2125 ---- ---- ---- ---- 153.50 +5.60 147.90 2130 ---- ---- ---- ---- 156.40 +5.70 150.70 2135 ---- ---- ---- ---- 159.30 +5.70 153.60 2140 ---- ---- ---- ---- 162.30 +5.80 156.50 2145 ---- ---- ---- ---- 165.30 +5.90 159.40 2150 ---- ---- ---- ---- 168.30 +5.90 162.40 2155 ---- ---- ---- ---- 171.30 +6.00 165.30 2160 ---- ---- ---- ---- 174.40 +6.00 168.40 2165 ---- ---- ---- ---- 177.50 +6.10 171.40 2170 ---- ---- ---- ---- 180.70 +6.20 174.50 2175 ---- ---- ---- ---- 183.80 +6.20 177.60 2180 ---- ---- ---- ---- 187.10 +6.30 180.80 2185 ---- ---- ---- ---- 190.30 +6.40 183.90 2190 ---- ---- ---- ---- 193.60 +6.50 187.10 2195 ---- ---- ---- ---- 196.90 +6.50 190.40 2200 ---- ---- ---- ---- 200.20 +6.60 193.60 2205 ---- ---- ---- ---- 203.50 +6.60 196.90 2210 ---- ---- ---- ---- 206.90 +6.60 200.30 2215 ---- ---- ---- ---- 210.30 +6.70 203.60 2220 ---- ---- ---- ---- 213.70 +6.70 207.00 2225 ---- ---- ---- ---- 217.20 +6.80 210.40 2230 ---- ---- ---- ---- 220.70 +6.90 213.80 2235 ---- ---- ---- ---- 224.20 +7.00 217.20 2240 ---- ---- ---- ---- 227.70 +7.00 220.70 2245 ---- ---- ---- ---- 231.30 +7.10 224.20 2250 ---- ---- ---- ---- 234.80 +7.10 227.70 2255 ---- ---- ---- ---- 238.40 +7.10 231.30 2260 ---- ---- ---- ---- 242.10 +7.30 234.80 2265 ---- ---- ---- ---- 245.70 +7.30 238.40 2270 ---- ---- ---- ---- 249.30 +7.30 242.00 2275 ---- ---- ---- ---- 253.00 +7.40 245.60 2280 ---- ---- ---- ---- 256.70 +7.40 249.30 2285 ---- ---- ---- ---- 260.40 +7.40 253.00 2290 ---- ---- ---- ---- 264.20 +7.60 256.60 2295 ---- ---- ---- ---- 267.90 +7.60 260.30 2300 ---- ---- ---- ---- 271.70 +7.60 264.10 2305 ---- ---- ---- ---- 275.50 +7.70 267.80 2310 ---- ---- ---- ---- 279.30 +7.70 271.60 2315 ---- ---- ---- ---- 283.10 +7.80 275.30 2320 ---- ---- ---- ---- 287.00 +7.90 279.10 2325 ---- ---- ---- ---- 290.80 +7.90 282.90 2330 ---- ---- ---- ---- 294.70 +7.90 286.80 2340 ---- ---- ---- ---- 302.50 +8.00 294.50 2350 ---- ---- ---- ---- 310.40 +8.20 302.20 2360 ---- ---- ---- ---- 318.30 +8.20 310.10 2370 ---- ---- ---- ---- 326.20 +8.30 317.90 2380 ---- ---- ---- ---- 334.30 +8.40 325.90 2390 ---- ---- ---- ---- 342.30 +8.50 333.80 2400 ---- ---- ---- ---- 350.50 +8.60 341.90 2410 ---- ---- ---- ---- 358.60 +8.60 350.00 2420 ---- ---- ---- ---- 366.90 +8.80 358.10 2425 ---- ---- ---- ---- 371.00 +8.80 362.20 2430 ---- ---- ---- ---- 375.10 +8.80 366.30 2450 ---- ---- ---- ---- 391.80 +9.00 382.80 2475 ---- ---- ---- ---- 412.90 +9.20 403.70 2500 ---- ---- ---- ---- 434.20 +9.40 424.80 2525 ---- ---- ---- ---- 455.80 +9.60 446.20 2550 ---- ---- ---- ---- 477.60 +9.70 467.90 2575 ---- ---- ---- ---- 499.60 +9.90 489.70 2600 ---- ---- ---- ---- 521.80 +10.10 511.70 2625 ---- ---- ---- ---- 544.10 +10.20 533.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .60 +.10 .50 1150 ---- ---- ---- ---- .70 .00 .70 1175 ---- ---- ---- ---- .90 +.10 .80 1200 ---- ---- ---- ---- 1.10 +.10 1.00 1220 ---- ---- ---- ---- 1.20 .00 1.20 1225 ---- ---- ---- ---- 1.30 +.10 1.20 1230 ---- ---- ---- ---- 1.30 .00 1.30 1240 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.60 +.10 1.50 1260 ---- ---- ---- ---- 1.70 +.10 1.60 1270 ---- ---- ---- ---- 1.80 +.10 1.70 1275 ---- ---- ---- ---- 1.90 +.10 1.80 1280 ---- ---- ---- ---- 2.00 +.10 1.90 1290 ---- ---- ---- ---- 2.10 +.10 2.00 1300 ---- ---- ---- ---- 2.30 +.10 2.20 1310 ---- ---- ---- ---- 2.50 +.20 2.30 1315 ---- ---- ---- ---- 2.60 +.20 2.40 1320 ---- ---- ---- ---- 2.70 +.20 2.50 1325 ---- ---- ---- ---- 2.70 +.10 2.60 1330 ---- ---- ---- ---- 2.80 +.10 2.70 1335 ---- ---- ---- ---- 3.00 +.20 2.80 1340 ---- ---- ---- ---- 3.10 +.20 2.90 1345 ---- ---- ---- ---- 3.20 +.20 3.00 1350 ---- ---- ---- ---- 3.30 +.20 3.10 1355 ---- ---- ---- ---- 3.40 +.20 3.20 1360 ---- ---- ---- ---- 3.50 +.20 3.30 1365 ---- ---- ---- ---- 3.60 +.10 3.50 1370 ---- ---- ---- ---- 3.80 +.20 3.60 1375 ---- ---- ---- ---- 3.90 +.20 3.70 1380 ---- ---- ---- ---- 4.00 +.20 3.80 1385 ---- ---- ---- ---- 4.20 +.20 4.00 1390 ---- ---- ---- ---- 4.30 +.20 4.10 1395 ---- ---- ---- ---- 4.50 +.30 4.20 1400 ---- ---- ---- ---- 4.60 +.20 4.40 1405 ---- ---- ---- ---- 4.80 +.30 4.50 1410 ---- ---- ---- ---- 4.90 +.20 4.70 1415 ---- ---- ---- ---- 5.10 +.30 4.80 1420 ---- ---- ---- ---- 5.30 +.30 5.00 1425 ---- ---- ---- ---- 5.40 +.20 5.20 1430 ---- ---- ---- ---- 5.60 +.30 5.30 1435 ---- ---- ---- ---- 5.80 +.30 5.50 1440 ---- ---- ---- ---- 6.00 +.30 5.70 1445 ---- ---- ---- ---- 6.20 +.30 5.90 1450 ---- ---- ---- ---- 6.40 +.30 6.10 1455 ---- ---- ---- ---- 6.60 +.30 6.30 1460 ---- ---- ---- ---- 6.80 +.30 6.50 1465 ---- ---- ---- ---- 7.00 +.30 6.70 1470 ---- ---- ---- ---- 7.20 +.30 6.90 1475 ---- ---- ---- ---- 7.50 +.40 7.10 1480 ---- ---- ---- ---- 7.70 +.40 7.30 1485 ---- ---- ---- ---- 7.90 +.40 7.50 1490 ---- ---- ---- ---- 8.20 +.40 7.80 1495 ---- ---- ---- ---- 8.40 +.40 8.00 1500 ---- ---- ---- ---- 8.70 +.40 8.30 1505 ---- ---- ---- ---- 8.90 +.40 8.50 1510 ---- ---- ---- ---- 9.20 +.40 8.80 1515 ---- ---- ---- ---- 9.50 +.50 9.00 1520 ---- ---- ---- ---- 9.80 +.50 9.30 1525 ---- ---- ---- ---- 10.10 +.50 9.60 1530 ---- ---- ---- ---- 10.40 +.50 9.90 1535 ---- ---- ---- ---- 10.70 +.60 10.10 1540 ---- ---- ---- ---- 11.00 +.60 10.40 1545 ---- ---- ---- ---- 11.30 +.50 10.80 1550 ---- ---- ---- ---- 11.60 +.50 11.10 1555 ---- ---- ---- ---- 12.00 +.60 11.40 1560 ---- ---- ---- ---- 12.30 +.60 11.70 1565 ---- ---- ---- ---- 12.70 +.70 12.00 1570 ---- ---- ---- ---- 13.00 +.60 12.40 1575 ---- ---- ---- ---- 13.40 +.70 12.70 1580 ---- ---- ---- ---- 13.80 +.70 13.10 1585 ---- ---- ---- ---- 14.20 +.70 13.50 1590 ---- ---- ---- ---- 14.60 +.80 13.80 1595 ---- ---- ---- ---- 15.00 +.80 14.20 1600 ---- ---- ---- ---- 15.40 +.80 14.60 1605 ---- ---- ---- ---- 15.80 +.80 15.00 1610 ---- ---- ---- ---- 16.20 +.80 15.40 1615 ---- ---- ---- ---- 16.70 +.80 15.90 1620 ---- ---- ---- ---- 17.10 +.80 16.30 1625 ---- ---- ---- ---- 17.60 +.90 16.70 1630 ---- ---- ---- ---- 18.10 +.90 17.20 1635 ---- ---- ---- ---- 18.50 +.90 17.60 1640 ---- ---- ---- ---- 19.00 +.90 18.10 1645 ---- ---- ---- ---- 19.50 +.90 18.60 1650 ---- ---- ---- ---- 20.00 +.90 19.10 1655 ---- ---- ---- ---- 20.60 +1.00 19.60 1660 ---- ---- ---- ---- 21.10 +1.00 20.10 1665 ---- ---- ---- ---- 21.70 +1.10 20.60 1670 ---- ---- ---- ---- 22.20 +1.10 21.10 1675 ---- ---- ---- ---- 22.80 +1.10 21.70 1680 ---- ---- ---- ---- 23.40 +1.20 22.20 1685 ---- ---- ---- ---- 24.00 +1.20 22.80 1690 ---- ---- ---- ---- 24.60 +1.20 23.40 1695 ---- ---- ---- ---- 25.20 +1.20 24.00 1700 ---- ---- ---- ---- 25.80 +1.20 24.60 1705 ---- ---- ---- ---- 26.40 +1.20 25.20 1710 ---- ---- ---- ---- 27.10 +1.30 25.80 1715 ---- ---- ---- ---- 27.80 +1.40 26.40 1720 ---- ---- ---- ---- 28.50 +1.40 27.10 1725 ---- ---- ---- ---- 29.10 +1.30 27.80 1730 ---- ---- ---- ---- 29.90 +1.50 28.40 1735 ---- ---- ---- ---- 30.60 +1.50 29.10 1740 ---- ---- ---- ---- 31.30 +1.50 29.80 1745 ---- ---- ---- ---- 32.10 +1.60 30.50 1750 ---- ---- ---- ---- 32.80 +1.50 31.30 1755 ---- ---- ---- ---- 33.60 +1.60 32.00 1760 ---- ---- ---- ---- 34.40 +1.60 32.80 1765 ---- ---- ---- ---- 35.20 +1.70 33.50 1770 ---- ---- ---- ---- 36.00 +1.70 34.30 1775 ---- ---- ---- ---- 36.90 +1.80 35.10 1780 ---- ---- ---- ---- 37.70 +1.80 35.90 1785 ---- ---- ---- ---- 38.60 +1.80 36.80 1790 ---- ---- ---- ---- 39.50 +1.90 37.60 1795 ---- ---- ---- ---- 40.40 +1.90 38.50 1800 ---- ---- ---- ---- 41.30 +1.90 39.40 1805 ---- ---- ---- ---- 42.20 +2.00 40.20 1810 ---- ---- ---- ---- 43.10 +1.90 41.20 1815 ---- ---- ---- ---- 44.10 +2.00 42.10 1820 ---- ---- ---- ---- 45.10 +2.10 43.00 1825 ---- ---- ---- ---- 46.10 +2.10 44.00 1830 ---- ---- ---- ---- 47.10 +2.20 44.90 1835 ---- ---- ---- ---- 48.10 +2.20 45.90 1840 ---- ---- ---- ---- 49.20 +2.30 46.90 1845 ---- ---- ---- ---- 50.30 +2.30 48.00 1850 ---- ---- ---- ---- 51.30 +2.30 49.00 700 1855 ---- ---- ---- ---- 52.40 +2.30 50.10 1860 ---- ---- ---- ---- 53.60 +2.50 51.10 1865 ---- ---- ---- ---- 54.70 +2.50 52.20 1870 ---- ---- ---- ---- 55.90 +2.50 53.40 1875 ---- ---- ---- ---- 57.10 +2.60 54.50 1880 ---- ---- ---- ---- 58.30 +2.60 55.70 1885 ---- ---- ---- ---- 59.50 +2.60 56.90 1890 ---- ---- ---- ---- 60.80 +2.70 58.10 1895 ---- ---- ---- ---- 62.10 +2.80 59.30 1900 ---- ---- ---- ---- 63.40 +2.80 60.60 1905 ---- ---- ---- ---- 64.70 +2.80 61.90 1910 ---- ---- ---- ---- 66.10 +2.90 63.20 1915 ---- ---- ---- ---- 67.50 +3.00 64.50 1920 ---- ---- ---- ---- 68.90 +3.00 65.90 1925 ---- ---- ---- ---- 70.40 +3.10 67.30 1930 ---- ---- ---- ---- 71.90 +3.10 68.80 1935 ---- ---- ---- ---- 73.40 +3.20 70.20 1940 ---- ---- ---- ---- 75.00 +3.30 71.70 1945 ---- ---- ---- ---- 76.60 +3.30 73.30 1950 ---- ---- ---- ---- 78.20 +3.40 74.80 1955 ---- ---- ---- ---- 79.90 +3.50 76.40 1960 ---- ---- ---- ---- 81.50 +3.40 78.10 1965 ---- ---- ---- ---- 83.30 +3.60 79.70 1970 ---- ---- ---- ---- 85.00 +3.60 81.40 1975 ---- ---- ---- ---- 86.80 +3.60 83.20 1980 ---- ---- ---- ---- 88.70 +3.70 85.00 1985 ---- ---- ---- ---- 90.50 +3.70 86.80 1990 ---- ---- ---- ---- 92.50 +3.90 88.60 1995 ---- ---- ---- ---- 94.40 +3.90 90.50 2000 ---- ---- ---- ---- 96.40 +4.00 92.40 2005 ---- ---- ---- ---- 98.40 +4.00 94.40 2010 ---- ---- ---- ---- 100.50 +4.10 96.40 2015 ---- ---- ---- ---- 102.50 +4.10 98.40 2020 ---- ---- ---- ---- 104.70 +4.30 100.40 2025 ---- ---- ---- ---- 106.80 +4.30 102.50 2030 ---- ---- ---- ---- 109.00 +4.30 104.70 2035 ---- ---- ---- ---- 111.20 +4.40 106.80 2040 ---- ---- ---- ---- 113.50 +4.50 109.00 2045 ---- ---- ---- ---- 115.80 +4.50 111.30 2050 ---- ---- ---- ---- 118.10 +4.60 113.50 2055 ---- ---- ---- ---- 120.50 +4.70 115.80 2060 ---- ---- ---- ---- 122.90 +4.80 118.10 2065 ---- ---- ---- ---- 125.30 +4.80 120.50 2070 ---- ---- ---- ---- 127.80 +4.90 122.90 2075 ---- ---- ---- ---- 130.30 +5.00 125.30 2080 ---- ---- ---- ---- 132.80 +5.00 127.80 2085 ---- ---- ---- ---- 135.40 +5.10 130.30 2090 ---- ---- ---- ---- 138.00 +5.10 132.90 2095 ---- ---- ---- ---- 140.60 +5.20 135.40 2100 ---- ---- ---- ---- 143.30 +5.20 138.10 2105 ---- ---- ---- ---- 146.00 +5.30 140.70 2110 ---- ---- ---- ---- 148.80 +5.40 143.40 2115 ---- ---- ---- ---- 151.50 +5.40 146.10 2120 ---- ---- ---- ---- 154.40 +5.60 148.80 2125 ---- ---- ---- ---- 157.20 +5.60 151.60 300 2130 ---- ---- ---- ---- 160.10 +5.60 154.50 2135 ---- ---- ---- ---- 163.00 +5.70 157.30 2140 ---- ---- ---- ---- 166.00 +5.80 160.20 2145 ---- ---- ---- ---- 169.00 +5.90 163.10 2150 ---- ---- ---- ---- 172.00 +5.90 166.10 2155 ---- ---- ---- ---- 175.00 +5.90 169.10 2160 ---- ---- ---- ---- 178.10 +6.00 172.10 2165 ---- ---- ---- ---- 181.20 +6.00 175.20 2170 ---- ---- ---- ---- 184.40 +6.10 178.30 2175 ---- ---- ---- ---- 187.60 +6.20 181.40 2180 ---- ---- ---- ---- 190.80 +6.30 184.50 2185 ---- ---- ---- ---- 194.00 +6.30 187.70 2190 ---- ---- ---- ---- 197.30 +6.40 190.90 2195 ---- ---- ---- ---- 200.60 +6.50 194.10 2200 ---- ---- ---- ---- 203.90 +6.50 197.40 2205 ---- ---- ---- ---- 207.30 +6.60 200.70 2210 ---- ---- ---- ---- 210.60 +6.60 204.00 2215 ---- ---- ---- ---- 214.00 +6.60 207.40 2220 ---- ---- ---- ---- 217.50 +6.80 210.70 2225 ---- ---- ---- ---- 220.90 +6.80 214.10 2230 ---- ---- ---- ---- 224.40 +6.80 217.60 2235 ---- ---- ---- ---- 227.90 +6.90 221.00 2240 ---- ---- ---- ---- 231.40 +6.90 224.50 2245 ---- ---- ---- ---- 235.00 +7.00 228.00 2250 ---- ---- ---- ---- 238.50 +7.00 231.50 2255 ---- ---- ---- ---- 242.10 +7.10 235.00 2260 ---- ---- ---- ---- 245.70 +7.10 238.60 2265 ---- ---- ---- ---- 249.40 +7.20 242.20 2270 ---- ---- ---- ---- 253.00 +7.20 245.80 2275 ---- ---- ---- ---- 256.70 +7.30 249.40 2280 ---- ---- ---- ---- 260.40 +7.40 253.00 2285 ---- ---- ---- ---- 264.10 +7.40 256.70 2290 ---- ---- ---- ---- 267.80 +7.40 260.40 2295 ---- ---- ---- ---- 271.60 +7.50 264.10 2300 ---- ---- ---- ---- 275.30 +7.50 267.80 2305 ---- ---- ---- ---- 279.10 +7.60 271.50 2310 ---- ---- ---- ---- 282.90 +7.60 275.30 2315 ---- ---- ---- ---- 286.80 +7.80 279.00 2320 ---- ---- ---- ---- 290.60 +7.80 282.80 2325 ---- ---- ---- ---- 294.40 +7.80 286.60 2330 ---- ---- ---- ---- 298.30 +7.90 290.40 2335 ---- ---- ---- ---- 302.20 +7.90 294.30 2340 ---- ---- ---- ---- 306.10 +8.00 298.10 2345 ---- ---- ---- ---- 310.00 +8.00 302.00 2350 ---- ---- ---- ---- 313.90 +8.00 305.90 2355 ---- ---- ---- ---- 317.90 +8.10 309.80 2360 ---- ---- ---- ---- 321.80 +8.10 313.70 2365 ---- ---- ---- ---- 325.80 +8.20 317.60 2370 ---- ---- ---- ---- 329.80 +8.30 321.50 2375 ---- ---- ---- ---- 333.70 +8.20 325.50 2380 ---- ---- ---- ---- 337.80 +8.40 329.40 2385 ---- ---- ---- ---- 341.80 +8.40 333.40 2390 ---- ---- ---- ---- 345.80 +8.40 337.40 2395 ---- ---- ---- ---- 349.80 +8.40 341.40 2400 ---- ---- ---- ---- 353.90 +8.50 345.40 2405 ---- ---- ---- ---- 358.00 +8.60 349.40 2410 ---- ---- ---- ---- 362.10 +8.60 353.50 2415 ---- ---- ---- ---- 366.10 +8.60 357.50 2420 ---- ---- ---- ---- 370.20 +8.60 361.60 2425 ---- ---- ---- ---- 374.40 +8.70 365.70 2430 ---- ---- ---- ---- 378.50 +8.70 369.80 2435 ---- ---- ---- ---- 382.60 +8.70 373.90 2440 ---- ---- ---- ---- 386.80 +8.80 378.00 2450 ---- ---- ---- ---- 395.10 +8.90 386.20 2460 ---- ---- ---- ---- 403.50 +9.00 394.50 2470 ---- ---- ---- ---- 411.90 +9.00 402.90 2475 ---- ---- ---- ---- 416.10 +9.10 407.00 2480 ---- ---- ---- ---- 420.40 +9.20 411.20 2490 ---- ---- ---- ---- 428.90 +9.20 419.70 2500 ---- ---- ---- ---- 437.40 +9.30 428.10 2510 ---- ---- ---- ---- 446.00 +9.40 436.60 2520 ---- ---- ---- ---- 454.60 +9.40 445.20 2525 ---- ---- ---- ---- 458.90 +9.40 449.50 2530 ---- ---- ---- ---- 463.20 +9.50 453.70 2550 ---- ---- ---- ---- 480.60 +9.60 471.00 2575 ---- ---- ---- ---- 502.50 +9.70 492.80 2600 ---- ---- ---- ---- 524.60 +9.90 514.70 2625 ---- ---- ---- ---- 546.90 +10.00 536.90 2650 ---- ---- ---- ---- 569.40 +10.20 559.20 2675 ---- ---- ---- ---- 592.00 +10.30 581.70 2700 ---- ---- ---- ---- 614.80 +10.50 604.30 2725 ---- ---- ---- ---- 637.70 +10.60 627.10 2750 ---- ---- ---- ---- 660.70 +10.70 650.00 2775 ---- ---- ---- ---- 683.90 +10.80 673.10 2800 ---- ---- ---- ---- 707.20 +11.00 696.20 2825 ---- ---- ---- ---- 730.60 +11.10 719.50 2850 ---- ---- ---- ---- 754.10 +11.20 742.90 2875 ---- ---- ---- ---- 777.70 +11.30 766.40 2900 ---- ---- ---- ---- 801.40 +11.40 790.00 2925 ---- ---- ---- ---- 825.20 +11.50 813.70 2950 ---- ---- ---- ---- 849.00 +11.60 837.40 2975 ---- ---- ---- ---- 872.90 +11.60 861.30 3000 ---- ---- ---- ---- 897.00 +11.80 885.20 3100 ---- ---- ---- ---- 993.70 +12.10 981.60 3200 ---- ---- ---- ---- 1091.30 +12.40 1078.90 3300 ---- ---- ---- ---- 1189.60 +12.70 1176.90 3400 ---- ---- ---- ---- 1288.60 +13.00 1275.60 3500 ---- ---- ---- ---- 1388.00 +13.20 1374.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .70 +.10 .60 1125 ---- ---- ---- ---- .80 .00 .80 1150 ---- ---- ---- ---- 1.00 .00 1.00 1175 ---- ---- ---- ---- 1.30 +.10 1.20 1200 ---- ---- ---- ---- 1.50 .00 1.50 1225 ---- ---- ---- ---- 1.90 +.10 1.80 1250 ---- ---- ---- ---- 2.30 +.10 2.20 1270 ---- ---- ---- ---- 2.70 +.20 2.50 1275 ---- ---- ---- ---- 2.80 +.20 2.60 1280 ---- ---- ---- ---- 2.90 +.20 2.70 1290 ---- ---- ---- ---- 3.10 +.20 2.90 1300 ---- ---- ---- ---- 3.30 +.10 3.20 1310 ---- ---- ---- ---- 3.60 +.20 3.40 1320 ---- ---- ---- ---- 3.80 +.20 3.60 1325 ---- ---- ---- ---- 4.00 +.20 3.80 1330 ---- ---- ---- ---- 4.10 +.20 3.90 1340 ---- ---- ---- ---- 4.40 +.20 4.20 1350 ---- ---- ---- ---- 4.70 +.20 4.50 1360 ---- ---- ---- ---- 5.00 +.20 4.80 1370 ---- ---- ---- ---- 5.40 +.30 5.10 1375 ---- ---- ---- ---- 5.60 +.30 5.30 1380 ---- ---- ---- ---- 5.70 +.20 5.50 1385 ---- ---- ---- ---- 5.90 +.20 5.70 1390 ---- ---- ---- ---- 6.10 +.30 5.80 1395 ---- ---- ---- ---- 6.30 +.30 6.00 1400 ---- ---- ---- ---- 6.50 +.30 6.20 1405 ---- ---- ---- ---- 6.70 +.30 6.40 1410 ---- ---- ---- ---- 7.00 +.40 6.60 1415 ---- ---- ---- ---- 7.20 +.30 6.90 1420 ---- ---- ---- ---- 7.40 +.30 7.10 1425 ---- ---- ---- ---- 7.60 +.30 7.30 1430 ---- ---- ---- ---- 7.90 +.40 7.50 1435 ---- ---- ---- ---- 8.10 +.30 7.80 1440 ---- ---- ---- ---- 8.40 +.40 8.00 1445 ---- ---- ---- ---- 8.60 +.30 8.30 1450 ---- ---- ---- ---- 8.90 +.40 8.50 1455 ---- ---- ---- ---- 9.20 +.40 8.80 1460 ---- ---- ---- ---- 9.50 +.50 9.00 1465 ---- ---- ---- ---- 9.80 +.50 9.30 1470 ---- ---- ---- ---- 10.00 +.40 9.60 1475 ---- ---- ---- ---- 10.30 +.40 9.90 1480 ---- ---- ---- ---- 10.70 +.50 10.20 1485 ---- ---- ---- ---- 11.00 +.50 10.50 1490 ---- ---- ---- ---- 11.30 +.50 10.80 1495 ---- ---- ---- ---- 11.60 +.50 11.10 1500 ---- ---- ---- ---- 12.00 +.60 11.40 1505 ---- ---- ---- ---- 12.30 +.50 11.80 1510 ---- ---- ---- ---- 12.70 +.60 12.10 1515 ---- ---- ---- ---- 13.00 +.60 12.40 1520 ---- ---- ---- ---- 13.40 +.60 12.80 1525 ---- ---- ---- ---- 13.80 +.60 13.20 1530 ---- ---- ---- ---- 14.10 +.60 13.50 1535 ---- ---- ---- ---- 14.50 +.60 13.90 1540 ---- ---- ---- ---- 14.90 +.60 14.30 1545 ---- ---- ---- ---- 15.40 +.70 14.70 1550 ---- ---- ---- ---- 15.80 +.70 15.10 1555 ---- ---- ---- ---- 16.20 +.70 15.50 1560 ---- ---- ---- ---- 16.60 +.70 15.90 1565 ---- ---- ---- ---- 17.10 +.80 16.30 1570 ---- ---- ---- ---- 17.50 +.70 16.80 1575 ---- ---- ---- ---- 18.00 +.80 17.20 1580 ---- ---- ---- ---- 18.50 +.80 17.70 1585 ---- ---- ---- ---- 19.00 +.80 18.20 1590 ---- ---- ---- ---- 19.50 +.90 18.60 1595 ---- ---- ---- ---- 20.00 +.90 19.10 1600 ---- ---- ---- ---- 20.50 +.90 19.60 1605 ---- ---- ---- ---- 21.00 +.90 20.10 1610 ---- ---- ---- ---- 21.50 +.90 20.60 1615 ---- ---- ---- ---- 22.10 +1.00 21.10 1620 ---- ---- ---- ---- 22.60 +.90 21.70 1625 ---- ---- ---- ---- 23.20 +1.00 22.20 1630 ---- ---- ---- ---- 23.80 +1.00 22.80 1635 ---- ---- ---- ---- 24.40 +1.10 23.30 1640 ---- ---- ---- ---- 24.90 +1.00 23.90 1645 ---- ---- ---- ---- 25.60 +1.10 24.50 1650 ---- ---- ---- ---- 26.20 +1.10 25.10 1655 ---- ---- ---- ---- 26.80 +1.10 25.70 1660 ---- ---- ---- ---- 27.40 +1.10 26.30 1665 ---- ---- ---- ---- 28.10 +1.20 26.90 1670 ---- ---- ---- ---- 28.70 +1.20 27.50 1675 ---- ---- ---- ---- 29.40 +1.20 28.20 1680 ---- ---- ---- ---- 30.10 +1.30 28.80 1685 ---- ---- ---- ---- 30.80 +1.30 29.50 1690 ---- ---- ---- ---- 31.50 +1.30 30.20 1695 ---- ---- ---- ---- 32.20 +1.30 30.90 1700 ---- ---- ---- ---- 32.90 +1.30 31.60 1705 ---- ---- ---- ---- 33.70 +1.40 32.30 1710 ---- ---- ---- ---- 34.40 +1.40 33.00 1715 ---- ---- ---- ---- 35.20 +1.40 33.80 1720 ---- ---- ---- ---- 36.00 +1.50 34.50 1725 ---- ---- ---- ---- 36.80 +1.50 35.30 1730 ---- ---- ---- ---- 37.60 +1.60 36.00 1735 ---- ---- ---- ---- 38.40 +1.60 36.80 1740 ---- ---- ---- ---- 39.20 +1.60 37.60 1745 ---- ---- ---- ---- 40.00 +1.60 38.40 1750 ---- ---- ---- ---- 40.90 +1.70 39.20 1755 ---- ---- ---- ---- 41.70 +1.70 40.00 1760 ---- ---- ---- ---- 42.60 +1.70 40.90 1765 ---- ---- ---- ---- 43.50 +1.80 41.70 1770 ---- ---- ---- ---- 44.40 +1.80 42.60 1775 ---- ---- ---- ---- 45.30 +1.80 43.50 1780 ---- ---- ---- ---- 46.20 +1.80 44.40 1785 ---- ---- ---- ---- 47.10 +1.80 45.30 1790 ---- ---- ---- ---- 48.10 +1.90 46.20 1795 ---- ---- ---- ---- 49.00 +1.90 47.10 1800 ---- ---- ---- ---- 50.00 +2.00 48.00 1805 ---- ---- ---- ---- 51.00 +2.00 49.00 1810 ---- ---- ---- ---- 52.00 +2.10 49.90 1815 ---- ---- ---- ---- 53.00 +2.10 50.90 1820 ---- ---- ---- ---- 54.00 +2.10 51.90 1825 ---- ---- ---- ---- 55.10 +2.20 52.90 1830 ---- ---- ---- ---- 56.10 +2.20 53.90 1835 ---- ---- ---- ---- 57.20 +2.30 54.90 1840 ---- ---- ---- ---- 58.30 +2.30 56.00 1845 ---- ---- ---- ---- 59.30 +2.30 57.00 1850 ---- ---- ---- ---- 60.40 +2.30 58.10 1855 ---- ---- ---- ---- 61.60 +2.40 59.20 1860 ---- ---- ---- ---- 62.70 +2.50 60.20 1865 ---- ---- ---- ---- 63.80 +2.50 61.30 1870 ---- ---- ---- ---- 65.00 +2.50 62.50 1875 ---- ---- ---- ---- 66.20 +2.60 63.60 1880 ---- ---- ---- ---- 67.30 +2.60 64.70 1885 ---- ---- ---- ---- 68.60 +2.70 65.90 1890 ---- ---- ---- ---- 69.80 +2.70 67.10 1895 ---- ---- ---- ---- 71.00 +2.70 68.30 1900 ---- ---- ---- ---- 72.30 +2.80 69.50 1905 ---- ---- ---- ---- 73.60 +2.90 70.70 1910 ---- ---- ---- ---- 74.90 +2.90 72.00 1915 ---- ---- ---- ---- 76.20 +2.90 73.30 1920 ---- ---- ---- ---- 77.50 +2.90 74.60 1925 ---- ---- ---- ---- 78.90 +3.00 75.90 1930 ---- ---- ---- ---- 80.30 +3.00 77.30 1935 ---- ---- ---- ---- 81.80 +3.10 78.70 1940 ---- ---- ---- ---- 83.20 +3.10 80.10 1945 ---- ---- ---- ---- 84.70 +3.20 81.50 1950 ---- ---- ---- ---- 86.30 +3.30 83.00 1955 ---- ---- ---- ---- 87.80 +3.30 84.50 1960 ---- ---- ---- ---- 89.40 +3.30 86.10 1965 ---- ---- ---- ---- 91.00 +3.30 87.70 1970 ---- ---- ---- ---- 92.70 +3.40 89.30 1975 ---- ---- ---- ---- 94.40 +3.50 90.90 1980 ---- ---- ---- ---- 96.10 +3.50 92.60 1985 ---- ---- ---- ---- 97.90 +3.60 94.30 1990 ---- ---- ---- ---- 99.70 +3.60 96.10 1995 ---- ---- ---- ---- 101.60 +3.80 97.80 2000 ---- ---- ---- ---- 103.40 +3.70 99.70 2005 ---- ---- ---- ---- 105.30 +3.80 101.50 2010 ---- ---- ---- ---- 107.20 +3.80 103.40 2015 ---- ---- ---- ---- 109.20 +3.90 105.30 2020 ---- ---- ---- ---- 111.20 +4.00 107.20 2025 ---- ---- ---- ---- 113.20 +4.00 109.20 2030 ---- ---- ---- ---- 115.30 +4.10 111.20 2035 ---- ---- ---- ---- 117.30 +4.10 113.20 2040 ---- ---- ---- ---- 119.50 +4.20 115.30 2045 ---- ---- ---- ---- 121.60 +4.20 117.40 2050 ---- ---- ---- ---- 123.80 +4.30 119.50 2055 ---- ---- ---- ---- 126.00 +4.40 121.60 2060 ---- ---- ---- ---- 128.20 +4.40 123.80 2065 ---- ---- ---- ---- 130.50 +4.40 126.10 2070 ---- ---- ---- ---- 132.80 +4.50 128.30 2075 ---- ---- ---- ---- 135.20 +4.60 130.60 2080 ---- ---- ---- ---- 137.60 +4.70 132.90 2085 ---- ---- ---- ---- 140.00 +4.70 135.30 2090 ---- ---- ---- ---- 142.40 +4.70 137.70 2095 ---- ---- ---- ---- 144.90 +4.80 140.10 2100 ---- ---- ---- ---- 147.40 +4.80 142.60 2105 ---- ---- ---- ---- 150.00 +4.90 145.10 2110 ---- ---- ---- ---- 152.60 +5.00 147.60 2115 ---- ---- ---- ---- 155.20 +5.00 150.20 2120 ---- ---- ---- ---- 157.80 +5.00 152.80 2125 ---- ---- ---- ---- 160.50 +5.10 155.40 2130 ---- ---- ---- ---- 163.30 +5.20 158.10 2135 ---- ---- ---- ---- 166.00 +5.20 160.80 2140 ---- ---- ---- ---- 168.80 +5.30 163.50 2145 ---- ---- ---- ---- 171.60 +5.30 166.30 2150 ---- ---- ---- ---- 174.50 +5.50 169.00 2155 ---- ---- ---- ---- 177.30 +5.40 171.90 2160 ---- ---- ---- ---- 180.30 +5.60 174.70 2165 ---- ---- ---- ---- 183.20 +5.60 177.60 2170 ---- ---- ---- ---- 186.20 +5.60 180.60 2175 ---- ---- ---- ---- 189.20 +5.70 183.50 2180 ---- ---- ---- ---- 192.20 +5.70 186.50 2185 ---- ---- ---- ---- 195.30 +5.80 189.50 2190 ---- ---- ---- ---- 198.40 +5.80 192.60 2195 ---- ---- ---- ---- 201.50 +5.90 195.60 2200 ---- ---- ---- ---- 204.70 +6.00 198.70 2205 ---- ---- ---- ---- 207.90 +6.00 201.90 2210 ---- ---- ---- ---- 211.10 +6.10 205.00 2215 ---- ---- ---- ---- 214.30 +6.10 208.20 2220 ---- ---- ---- ---- 217.60 +6.20 211.40 2225 ---- ---- ---- ---- 220.90 +6.20 214.70 2230 ---- ---- ---- ---- 224.20 +6.20 218.00 2235 ---- ---- ---- ---- 227.60 +6.40 221.20 2240 ---- ---- ---- ---- 230.90 +6.30 224.60 2245 ---- ---- ---- ---- 234.30 +6.40 227.90 2250 ---- ---- ---- ---- 237.70 +6.40 231.30 2255 ---- ---- ---- ---- 241.20 +6.50 234.70 2260 ---- ---- ---- ---- 244.60 +6.50 238.10 2265 ---- ---- ---- ---- 248.10 +6.60 241.50 2270 ---- ---- ---- ---- 251.60 +6.60 245.00 2275 ---- ---- ---- ---- 255.20 +6.70 248.50 2280 ---- ---- ---- ---- 258.70 +6.70 252.00 2285 ---- ---- ---- ---- 262.30 +6.80 255.50 2290 ---- ---- ---- ---- 265.90 +6.80 259.10 2295 ---- ---- ---- ---- 269.50 +6.90 262.60 2300 ---- ---- ---- ---- 273.10 +6.90 266.20 2305 ---- ---- ---- ---- 276.80 +7.00 269.80 2310 ---- ---- ---- ---- 280.40 +7.00 273.40 2315 ---- ---- ---- ---- 284.10 +7.00 277.10 2320 ---- ---- ---- ---- 287.80 +7.10 280.70 2325 ---- ---- ---- ---- 291.60 +7.20 284.40 2330 ---- ---- ---- ---- 295.30 +7.20 288.10 2335 ---- ---- ---- ---- 299.10 +7.30 291.80 2340 ---- ---- ---- ---- 302.80 +7.30 295.50 2345 ---- ---- ---- ---- 306.60 +7.30 299.30 2350 ---- ---- ---- ---- 310.40 +7.40 303.00 2355 ---- ---- ---- ---- 314.20 +7.40 306.80 2360 ---- ---- ---- ---- 318.00 +7.40 310.60 2365 ---- ---- ---- ---- 321.90 +7.50 314.40 2370 ---- ---- ---- ---- 325.70 +7.50 318.20 2375 ---- ---- ---- ---- 329.60 +7.60 322.00 2380 ---- ---- ---- ---- 333.50 +7.60 325.90 2385 ---- ---- ---- ---- 337.40 +7.70 329.70 2390 ---- ---- ---- ---- 341.30 +7.70 333.60 2395 ---- ---- ---- ---- 345.20 +7.70 337.50 2400 ---- ---- ---- ---- 349.10 +7.70 341.40 2405 ---- ---- ---- ---- 353.10 +7.80 345.30 2410 ---- ---- ---- ---- 357.00 +7.80 349.20 2415 ---- ---- ---- ---- 361.00 +7.90 353.10 2420 ---- ---- ---- ---- 365.00 +7.90 357.10 2425 ---- ---- ---- ---- 369.00 +8.00 361.00 2430 ---- ---- ---- ---- 373.00 +8.00 365.00 2435 ---- ---- ---- ---- 377.00 +8.00 369.00 2440 ---- ---- ---- ---- 381.00 +8.00 373.00 2445 ---- ---- ---- ---- 385.00 +8.00 377.00 2450 ---- ---- ---- ---- 389.10 +8.10 381.00 2455 ---- ---- ---- ---- 393.10 +8.10 385.00 2460 ---- ---- ---- ---- 397.20 +8.20 389.00 2470 ---- ---- ---- ---- 405.40 +8.30 397.10 2475 ---- ---- ---- ---- 409.50 +8.30 401.20 2480 ---- ---- ---- ---- 413.60 +8.40 405.20 2490 ---- ---- ---- ---- 421.80 +8.40 413.40 2500 ---- ---- ---- ---- 430.10 +8.50 421.60 2510 ---- ---- ---- ---- 438.40 +8.50 429.90 2520 ---- ---- ---- ---- 446.80 +8.60 438.20 2525 ---- ---- ---- ---- 451.00 +8.60 442.40 2530 ---- ---- ---- ---- 455.20 +8.70 446.50 2540 ---- ---- ---- ---- 463.60 +8.70 454.90 2550 ---- ---- ---- ---- 472.10 +8.80 463.30 2560 ---- ---- ---- ---- 480.60 +8.80 471.80 2575 ---- ---- ---- ---- 493.40 +8.90 484.50 2600 ---- ---- ---- ---- 514.90 +9.10 505.80 2625 ---- ---- ---- ---- 536.60 +9.20 527.40 2650 ---- ---- ---- ---- 558.50 +9.40 549.10 2675 ---- ---- ---- ---- 580.60 +9.50 571.10 2700 ---- ---- ---- ---- 602.80 +9.70 593.10 2725 ---- ---- ---- ---- 625.10 +9.70 615.40 2750 ---- ---- ---- ---- 647.60 +9.90 637.70 3000 ---- ---- ---- ---- 878.70 +10.80 867.90 3500 ---- ---- ---- ---- 1361.50 +12.10 1349.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.60 +.40 8.20 1350 ---- ---- ---- ---- 9.70 +.40 9.30 1375 ---- ---- ---- ---- 11.00 +.40 10.60 1400 ---- ---- ---- ---- 12.40 +.50 11.90 1425 ---- ---- ---- ---- 13.90 +.50 13.40 1450 ---- ---- ---- ---- 15.50 +.50 15.00 1475 ---- ---- ---- ---- 17.40 +.70 16.70 1500 ---- ---- ---- ---- 19.30 +.70 18.60 1520 ---- ---- ---- ---- 21.10 +.80 20.30 1525 ---- ---- ---- ---- 21.50 +.80 20.70 1530 ---- ---- ---- ---- 22.00 +.80 21.20 1540 ---- ---- ---- ---- 22.90 +.80 22.10 1550 ---- ---- ---- ---- 23.90 +.90 23.00 1560 ---- ---- ---- ---- 24.90 +1.00 23.90 1570 ---- ---- ---- ---- 25.90 +1.00 24.90 1575 ---- ---- ---- ---- 26.40 +1.00 25.40 1580 ---- ---- ---- ---- 26.90 +.90 26.00 1590 ---- ---- ---- ---- 28.00 +1.00 27.00 1600 ---- ---- ---- ---- 29.20 +1.10 28.10 1610 ---- ---- ---- ---- 30.30 +1.10 29.20 1615 ---- ---- ---- ---- 30.90 +1.10 29.80 1620 ---- ---- ---- ---- 31.50 +1.10 30.40 1625 ---- ---- ---- ---- 32.10 +1.10 31.00 1630 ---- ---- ---- ---- 32.80 +1.20 31.60 1635 ---- ---- ---- ---- 33.40 +1.20 32.20 1640 ---- ---- ---- ---- 34.00 +1.20 32.80 1645 ---- ---- ---- ---- 34.70 +1.30 33.40 1650 ---- ---- ---- ---- 35.30 +1.20 34.10 1655 ---- ---- ---- ---- 36.00 +1.30 34.70 1660 ---- ---- ---- ---- 36.70 +1.30 35.40 1665 ---- ---- ---- ---- 37.40 +1.40 36.00 1670 ---- ---- ---- ---- 38.10 +1.40 36.70 1675 ---- ---- ---- ---- 38.80 +1.40 37.40 1680 ---- ---- ---- ---- 39.50 +1.40 38.10 1685 ---- ---- ---- ---- 40.20 +1.40 38.80 1690 ---- ---- ---- ---- 41.00 +1.50 39.50 1695 ---- ---- ---- ---- 41.70 +1.50 40.20 1700 ---- ---- ---- ---- 42.50 +1.50 41.00 1705 ---- ---- ---- ---- 43.30 +1.60 41.70 1710 ---- ---- ---- ---- 44.00 +1.50 42.50 1715 ---- ---- ---- ---- 44.80 +1.60 43.20 1720 ---- ---- ---- ---- 45.60 +1.60 44.00 1725 ---- ---- ---- ---- 46.50 +1.70 44.80 1730 ---- ---- ---- ---- 47.30 +1.70 45.60 1735 ---- ---- ---- ---- 48.10 +1.70 46.40 1740 ---- ---- ---- ---- 49.00 +1.80 47.20 1745 ---- ---- ---- ---- 49.80 +1.70 48.10 1750 ---- ---- ---- ---- 50.70 +1.80 48.90 1755 ---- ---- ---- ---- 51.60 +1.80 49.80 1760 ---- ---- ---- ---- 52.50 +1.90 50.60 1765 ---- ---- ---- ---- 53.40 +1.90 51.50 1770 ---- ---- ---- ---- 54.30 +1.90 52.40 1775 ---- ---- ---- ---- 55.30 +2.00 53.30 1780 ---- ---- ---- ---- 56.20 +2.00 54.20 1785 ---- ---- ---- ---- 57.20 +2.00 55.20 1790 ---- ---- ---- ---- 58.10 +2.00 56.10 1795 ---- ---- ---- ---- 59.10 +2.10 57.00 1800 ---- ---- ---- ---- 60.10 +2.10 58.00 1805 ---- ---- ---- ---- 61.10 +2.10 59.00 1810 ---- ---- ---- ---- 62.10 +2.10 60.00 1815 ---- ---- ---- ---- 63.20 +2.20 61.00 1820 ---- ---- ---- ---- 64.20 +2.20 62.00 1825 ---- ---- ---- ---- 65.30 +2.30 63.00 1830 ---- ---- ---- ---- 66.30 +2.30 64.00 1835 ---- ---- ---- ---- 67.40 +2.30 65.10 1840 ---- ---- ---- ---- 68.50 +2.30 66.20 1845 ---- ---- ---- ---- 69.60 +2.40 67.20 1850 ---- ---- ---- ---- 70.80 +2.50 68.30 1855 ---- ---- ---- ---- 71.90 +2.50 69.40 1860 ---- ---- ---- ---- 73.10 +2.50 70.60 1865 ---- ---- ---- ---- 74.20 +2.50 71.70 1870 ---- ---- ---- ---- 75.40 +2.60 72.80 1875 ---- ---- ---- ---- 76.60 +2.60 74.00 1880 ---- ---- ---- ---- 77.80 +2.60 75.20 1885 ---- ---- ---- ---- 79.10 +2.70 76.40 1890 ---- ---- ---- ---- 80.30 +2.70 77.60 1895 ---- ---- ---- ---- 81.60 +2.80 78.80 1900 ---- ---- ---- ---- 82.80 +2.80 80.00 1905 ---- ---- ---- ---- 84.10 +2.80 81.30 1910 ---- ---- ---- ---- 85.40 +2.90 82.50 1915 ---- ---- ---- ---- 86.80 +3.00 83.80 1920 ---- ---- ---- ---- 88.10 +3.00 85.10 1925 ---- ---- ---- ---- 89.50 +3.00 86.50 1930 ---- ---- ---- ---- 90.90 +3.10 87.80 1935 ---- ---- ---- ---- 92.30 +3.10 89.20 1940 ---- ---- ---- ---- 93.80 +3.20 90.60 1945 ---- ---- ---- ---- 95.20 +3.10 92.10 1950 ---- ---- ---- ---- 96.70 +3.20 93.50 1955 ---- ---- ---- ---- 98.30 +3.30 95.00 1960 ---- ---- ---- ---- 99.80 +3.30 96.50 1965 ---- ---- ---- ---- 101.40 +3.40 98.00 1970 ---- ---- ---- ---- 103.00 +3.40 99.60 1975 ---- ---- ---- ---- 104.70 +3.50 101.20 1980 ---- ---- ---- ---- 106.30 +3.50 102.80 1985 ---- ---- ---- ---- 108.00 +3.50 104.50 1990 ---- ---- ---- ---- 109.80 +3.60 106.20 1995 ---- ---- ---- ---- 111.50 +3.60 107.90 2000 ---- ---- ---- ---- 113.30 +3.60 109.70 2005 ---- ---- ---- ---- 115.20 +3.70 111.50 2010 ---- ---- ---- ---- 117.10 +3.80 113.30 2015 ---- ---- ---- ---- 119.00 +3.90 115.10 2020 ---- ---- ---- ---- 120.90 +3.90 117.00 2025 ---- ---- ---- ---- 122.90 +4.00 118.90 2030 ---- ---- ---- ---- 124.90 +4.00 120.90 2035 ---- ---- ---- ---- 126.90 +4.00 122.90 2040 ---- ---- ---- ---- 129.00 +4.10 124.90 2045 ---- ---- ---- ---- 131.10 +4.10 127.00 2050 ---- ---- ---- ---- 133.20 +4.10 129.10 2055 ---- ---- ---- ---- 135.40 +4.20 131.20 2060 ---- ---- ---- ---- 137.60 +4.30 133.30 2065 ---- ---- ---- ---- 139.80 +4.30 135.50 2070 ---- ---- ---- ---- 142.10 +4.40 137.70 2075 ---- ---- ---- ---- 144.40 +4.40 140.00 2080 ---- ---- ---- ---- 146.70 +4.40 142.30 2085 ---- ---- ---- ---- 149.10 +4.50 144.60 2090 ---- ---- ---- ---- 151.50 +4.60 146.90 2095 ---- ---- ---- ---- 153.90 +4.60 149.30 2100 ---- ---- ---- ---- 156.30 +4.60 151.70 2105 ---- ---- ---- ---- 158.80 +4.70 154.10 2110 ---- ---- ---- ---- 161.30 +4.70 156.60 2115 ---- ---- ---- ---- 163.90 +4.80 159.10 2120 ---- ---- ---- ---- 166.50 +4.90 161.60 2125 ---- ---- ---- ---- 169.10 +4.90 164.20 2130 ---- ---- ---- ---- 171.70 +5.00 166.70 2135 ---- ---- ---- ---- 174.40 +5.00 169.40 2140 ---- ---- ---- ---- 177.10 +5.10 172.00 2145 ---- ---- ---- ---- 179.80 +5.10 174.70 2150 ---- ---- ---- ---- 182.60 +5.20 177.40 2155 ---- ---- ---- ---- 185.40 +5.20 180.20 2160 ---- ---- ---- ---- 188.20 +5.20 183.00 2165 ---- ---- ---- ---- 191.10 +5.30 185.80 2170 ---- ---- ---- ---- 194.00 +5.40 188.60 2175 ---- ---- ---- ---- 196.90 +5.40 191.50 2180 ---- ---- ---- ---- 199.90 +5.50 194.40 2185 ---- ---- ---- ---- 202.90 +5.50 197.40 2190 ---- ---- ---- ---- 205.90 +5.60 200.30 2195 ---- ---- ---- ---- 208.90 +5.50 203.40 2200 ---- ---- ---- ---- 212.00 +5.60 206.40 2205 ---- ---- ---- ---- 215.10 +5.60 209.50 2210 ---- ---- ---- ---- 218.30 +5.70 212.60 2215 ---- ---- ---- ---- 221.50 +5.80 215.70 2220 ---- ---- ---- ---- 224.70 +5.90 218.80 2225 ---- ---- ---- ---- 227.90 +5.90 222.00 2230 ---- ---- ---- ---- 231.10 +5.90 225.20 2235 ---- ---- ---- ---- 234.40 +5.90 228.50 2240 ---- ---- ---- ---- 237.70 +6.00 231.70 2245 ---- ---- ---- ---- 241.00 +6.00 235.00 2250 ---- ---- ---- ---- 244.40 +6.10 238.30 2255 ---- ---- ---- ---- 247.80 +6.20 241.60 2260 ---- ---- ---- ---- 251.20 +6.20 245.00 2265 ---- ---- ---- ---- 254.60 +6.20 248.40 2270 ---- ---- ---- ---- 258.00 +6.20 251.80 2275 ---- ---- ---- ---- 261.50 +6.30 255.20 2280 ---- ---- ---- ---- 265.00 +6.40 258.60 2285 ---- ---- ---- ---- 268.50 +6.40 262.10 2290 ---- ---- ---- ---- 272.00 +6.40 265.60 2295 ---- ---- ---- ---- 275.60 +6.50 269.10 2300 ---- ---- ---- ---- 279.10 +6.50 272.60 2305 ---- ---- ---- ---- 282.70 +6.50 276.20 2310 ---- ---- ---- ---- 286.30 +6.60 279.70 2315 ---- ---- ---- ---- 289.90 +6.60 283.30 2320 ---- ---- ---- ---- 293.60 +6.70 286.90 2325 ---- ---- ---- ---- 297.20 +6.70 290.50 2330 ---- ---- ---- ---- 300.90 +6.80 294.10 2335 ---- ---- ---- ---- 304.60 +6.80 297.80 2340 ---- ---- ---- ---- 308.30 +6.80 301.50 2345 ---- ---- ---- ---- 312.00 +6.90 305.10 2350 ---- ---- ---- ---- 315.70 +6.90 308.80 2355 ---- ---- ---- ---- 319.50 +7.00 312.50 2360 ---- ---- ---- ---- 323.30 +7.00 316.30 2365 ---- ---- ---- ---- 327.00 +7.00 320.00 2370 ---- ---- ---- ---- 330.80 +7.00 323.80 2375 ---- ---- ---- ---- 334.60 +7.10 327.50 2380 ---- ---- ---- ---- 338.40 +7.10 331.30 2385 ---- ---- ---- ---- 342.30 +7.20 335.10 2390 ---- ---- ---- ---- 346.10 +7.20 338.90 2395 ---- ---- ---- ---- 350.00 +7.30 342.70 2400 ---- ---- ---- ---- 353.80 +7.20 346.60 2405 ---- ---- ---- ---- 357.70 +7.30 350.40 2410 ---- ---- ---- ---- 361.60 +7.30 354.30 2415 ---- ---- ---- ---- 365.50 +7.40 358.10 2420 ---- ---- ---- ---- 369.40 +7.40 362.00 2425 ---- ---- ---- ---- 373.30 +7.40 365.90 2430 ---- ---- ---- ---- 377.30 +7.50 369.80 2435 ---- ---- ---- ---- 381.20 +7.50 373.70 2440 ---- ---- ---- ---- 385.20 +7.60 377.60 2445 ---- ---- ---- ---- 389.10 +7.50 381.60 2450 ---- ---- ---- ---- 393.10 +7.60 385.50 2455 ---- ---- ---- ---- 397.10 +7.60 389.50 2460 ---- ---- ---- ---- 401.10 +7.70 393.40 2465 ---- ---- ---- ---- 405.10 +7.70 397.40 2470 ---- ---- ---- ---- 409.10 +7.70 401.40 2475 ---- ---- ---- ---- 413.20 +7.80 405.40 2480 ---- ---- ---- ---- 417.20 +7.80 409.40 2490 ---- ---- ---- ---- 425.30 +7.90 417.40 2500 ---- ---- ---- ---- 433.50 +8.00 425.50 2510 ---- ---- ---- ---- 441.70 +8.00 433.70 2520 ---- ---- ---- ---- 449.90 +8.10 441.80 2525 ---- ---- ---- ---- 454.00 +8.10 445.90 2530 ---- ---- ---- ---- 458.10 +8.10 450.00 2540 ---- ---- ---- ---- 466.40 +8.10 458.30 2550 ---- ---- ---- ---- 474.80 +8.30 466.50 2560 ---- ---- ---- ---- 483.10 +8.30 474.80 2570 ---- ---- ---- ---- 491.50 +8.30 483.20 2575 ---- ---- ---- ---- 495.70 +8.30 487.40 2600 ---- ---- ---- ---- 516.90 +8.50 508.40 2625 ---- ---- ---- ---- 538.20 +8.60 529.60 2650 ---- ---- ---- ---- 559.80 +8.80 551.00 2675 ---- ---- ---- ---- 581.50 +8.90 572.60 2700 ---- ---- ---- ---- 603.30 +9.00 594.30 2725 ---- ---- ---- ---- 625.30 +9.10 616.20 2750 ---- ---- ---- ---- 647.50 +9.20 638.30 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.60 +.40 13.20 1375 ---- ---- ---- ---- 15.10 +.40 14.70 1400 ---- ---- ---- ---- 16.80 +.50 16.30 1425 ---- ---- ---- ---- 18.60 +.60 18.00 1450 ---- ---- ---- ---- 20.60 +.70 19.90 1475 ---- ---- ---- ---- 22.70 +.70 22.00 1500 ---- ---- ---- ---- 25.00 +.80 24.20 1525 ---- ---- ---- ---- 27.40 +.80 26.60 1530 ---- ---- ---- ---- 28.00 +1.00 27.00 1540 ---- ---- ---- ---- 29.00 +.90 28.10 1550 ---- ---- ---- ---- 30.10 +1.00 29.10 1560 ---- ---- ---- ---- 31.20 +1.00 30.20 1570 ---- ---- ---- ---- 32.30 +1.00 31.30 1575 ---- ---- ---- ---- 32.90 +1.10 31.80 1580 ---- ---- ---- ---- 33.50 +1.10 32.40 1590 ---- ---- ---- ---- 34.70 +1.10 33.60 1600 ---- ---- ---- ---- 35.90 +1.10 34.80 1610 ---- ---- ---- ---- 37.20 +1.20 36.00 1620 ---- ---- ---- ---- 38.50 +1.20 37.30 1625 ---- ---- ---- ---- 39.20 +1.30 37.90 1630 ---- ---- ---- ---- 39.80 +1.20 38.60 1635 ---- ---- ---- ---- 40.50 +1.30 39.20 1640 ---- ---- ---- ---- 41.20 +1.30 39.90 1645 ---- ---- ---- ---- 41.90 +1.30 40.60 1650 ---- ---- ---- ---- 42.60 +1.40 41.20 1655 ---- ---- ---- ---- 43.30 +1.40 41.90 1660 ---- ---- ---- ---- 44.00 +1.40 42.60 1665 ---- ---- ---- ---- 44.80 +1.40 43.40 1670 ---- ---- ---- ---- 45.50 +1.40 44.10 1675 ---- ---- ---- ---- 46.30 +1.50 44.80 1680 ---- ---- ---- ---- 47.00 +1.50 45.50 1685 ---- ---- ---- ---- 47.80 +1.50 46.30 1690 ---- ---- ---- ---- 48.60 +1.50 47.10 1695 ---- ---- ---- ---- 49.40 +1.60 47.80 1700 ---- ---- ---- ---- 50.20 +1.60 48.60 1705 ---- ---- ---- ---- 51.00 +1.60 49.40 1710 ---- ---- ---- ---- 51.80 +1.60 50.20 1715 ---- ---- ---- ---- 52.70 +1.70 51.00 1720 ---- ---- ---- ---- 53.50 +1.70 51.80 1725 ---- ---- ---- ---- 54.30 +1.70 52.60 1730 ---- ---- ---- ---- 55.20 +1.70 53.50 1735 ---- ---- ---- ---- 56.10 +1.80 54.30 1740 ---- ---- ---- ---- 57.00 +1.80 55.20 1745 ---- ---- ---- ---- 57.90 +1.90 56.00 1750 ---- ---- ---- ---- 58.80 +1.90 56.90 1755 ---- ---- ---- ---- 59.70 +1.90 57.80 1760 ---- ---- ---- ---- 60.60 +1.90 58.70 1765 ---- ---- ---- ---- 61.50 +1.90 59.60 1770 ---- ---- ---- ---- 62.50 +2.00 60.50 1775 ---- ---- ---- ---- 63.40 +1.90 61.50 1780 ---- ---- ---- ---- 64.40 +2.00 62.40 1785 ---- ---- ---- ---- 65.40 +2.00 63.40 1790 ---- ---- ---- ---- 66.40 +2.10 64.30 1795 ---- ---- ---- ---- 67.40 +2.10 65.30 1800 ---- ---- ---- ---- 68.40 +2.10 66.30 1805 ---- ---- ---- ---- 69.40 +2.10 67.30 1810 ---- ---- ---- ---- 70.50 +2.20 68.30 1815 ---- ---- ---- ---- 71.50 +2.20 69.30 1820 ---- ---- ---- ---- 72.60 +2.30 70.30 1825 ---- ---- ---- ---- 73.70 +2.30 71.40 1830 ---- ---- ---- ---- 74.70 +2.30 72.40 1835 ---- ---- ---- ---- 75.80 +2.30 73.50 1840 ---- ---- ---- ---- 76.90 +2.30 74.60 1845 ---- ---- ---- ---- 78.10 +2.40 75.70 1850 ---- ---- ---- ---- 79.20 +2.40 76.80 1855 ---- ---- ---- ---- 80.30 +2.40 77.90 1860 ---- ---- ---- ---- 81.50 +2.50 79.00 1865 ---- ---- ---- ---- 82.70 +2.60 80.10 1870 ---- ---- ---- ---- 83.90 +2.60 81.30 1875 ---- ---- ---- ---- 85.00 +2.60 82.40 1880 ---- ---- ---- ---- 86.30 +2.70 83.60 1885 ---- ---- ---- ---- 87.50 +2.70 84.80 1890 ---- ---- ---- ---- 88.70 +2.70 86.00 1895 ---- ---- ---- ---- 90.00 +2.80 87.20 1900 ---- ---- ---- ---- 91.20 +2.80 88.40 1905 ---- ---- ---- ---- 92.50 +2.80 89.70 1910 ---- ---- ---- ---- 93.80 +2.90 90.90 1915 ---- ---- ---- ---- 95.10 +2.90 92.20 1920 ---- ---- ---- ---- 96.40 +2.90 93.50 1925 ---- ---- ---- ---- 97.70 +2.90 94.80 1930 ---- ---- ---- ---- 99.10 +3.00 96.10 1935 ---- ---- ---- ---- 100.50 +3.10 97.40 1940 ---- ---- ---- ---- 101.80 +3.00 98.80 1945 ---- ---- ---- ---- 103.30 +3.20 100.10 1950 ---- ---- ---- ---- 104.70 +3.20 101.50 1955 ---- ---- ---- ---- 106.10 +3.10 103.00 1960 ---- ---- ---- ---- 107.60 +3.20 104.40 1965 ---- ---- ---- ---- 109.10 +3.30 105.80 1970 ---- ---- ---- ---- 110.60 +3.30 107.30 1975 ---- ---- ---- ---- 112.20 +3.40 108.80 1980 ---- ---- ---- ---- 113.80 +3.40 110.40 1985 ---- ---- ---- ---- 115.40 +3.50 111.90 1990 ---- ---- ---- ---- 117.00 +3.50 113.50 1995 ---- ---- ---- ---- 118.70 +3.50 115.20 2000 ---- ---- ---- ---- 120.30 +3.50 116.80 2005 ---- ---- ---- ---- 122.10 +3.60 118.50 2010 ---- ---- ---- ---- 123.80 +3.60 120.20 2015 ---- ---- ---- ---- 125.60 +3.60 122.00 2020 ---- ---- ---- ---- 127.40 +3.70 123.70 2025 ---- ---- ---- ---- 129.30 +3.80 125.50 2030 ---- ---- ---- ---- 131.20 +3.80 127.40 2035 ---- ---- ---- ---- 133.10 +3.80 129.30 2040 ---- ---- ---- ---- 135.10 +3.90 131.20 2045 ---- ---- ---- ---- 137.00 +3.90 133.10 2050 ---- ---- ---- ---- 139.10 +4.00 135.10 2055 ---- ---- ---- ---- 141.10 +4.00 137.10 2060 ---- ---- ---- ---- 143.20 +4.10 139.10 2065 ---- ---- ---- ---- 145.30 +4.10 141.20 2070 ---- ---- ---- ---- 147.50 +4.20 143.30 2075 ---- ---- ---- ---- 149.70 +4.20 145.50 2080 ---- ---- ---- ---- 151.90 +4.30 147.60 2085 ---- ---- ---- ---- 154.10 +4.30 149.80 2090 ---- ---- ---- ---- 156.40 +4.30 152.10 2095 ---- ---- ---- ---- 158.70 +4.40 154.30 2100 ---- ---- ---- ---- 161.00 +4.40 156.60 2105 ---- ---- ---- ---- 163.40 +4.40 159.00 2110 ---- ---- ---- ---- 165.80 +4.50 161.30 2115 ---- ---- ---- ---- 168.20 +4.50 163.70 2120 ---- ---- ---- ---- 170.70 +4.60 166.10 2125 ---- ---- ---- ---- 173.20 +4.70 168.50 2130 ---- ---- ---- ---- 175.70 +4.70 171.00 2135 ---- ---- ---- ---- 178.20 +4.70 173.50 2140 ---- ---- ---- ---- 180.80 +4.80 176.00 2145 ---- ---- ---- ---- 183.40 +4.80 178.60 2150 ---- ---- ---- ---- 186.10 +4.90 181.20 2155 ---- ---- ---- ---- 188.70 +4.90 183.80 2160 ---- ---- ---- ---- 191.40 +4.90 186.50 2165 ---- ---- ---- ---- 194.20 +5.00 189.20 2170 ---- ---- ---- ---- 196.90 +5.00 191.90 2175 ---- ---- ---- ---- 199.70 +5.00 194.70 2180 ---- ---- ---- ---- 202.60 +5.20 197.40 2185 ---- ---- ---- ---- 205.40 +5.10 200.30 2190 ---- ---- ---- ---- 208.30 +5.20 203.10 2195 ---- ---- ---- ---- 211.30 +5.30 206.00 2200 ---- ---- ---- ---- 214.20 +5.30 208.90 2205 ---- ---- ---- ---- 217.20 +5.30 211.90 2210 ---- ---- ---- ---- 220.20 +5.40 214.80 2215 ---- ---- ---- ---- 223.30 +5.50 217.80 2220 ---- ---- ---- ---- 226.40 +5.50 220.90 2225 ---- ---- ---- ---- 229.50 +5.60 223.90 2230 ---- ---- ---- ---- 232.60 +5.60 227.00 2235 ---- ---- ---- ---- 235.80 +5.60 230.20 2240 ---- ---- ---- ---- 239.00 +5.70 233.30 2245 ---- ---- ---- ---- 242.20 +5.70 236.50 2250 ---- ---- ---- ---- 245.40 +5.70 239.70 2255 ---- ---- ---- ---- 248.70 +5.80 242.90 2260 ---- ---- ---- ---- 252.00 +5.80 246.20 2265 ---- ---- ---- ---- 255.30 +5.80 249.50 2270 ---- ---- ---- ---- 258.70 +5.90 252.80 2275 ---- ---- ---- ---- 262.00 +5.90 256.10 2280 ---- ---- ---- ---- 265.40 +5.90 259.50 2285 ---- ---- ---- ---- 268.80 +6.00 262.80 2290 ---- ---- ---- ---- 272.30 +6.10 266.20 2295 ---- ---- ---- ---- 275.70 +6.00 269.70 2300 ---- ---- ---- ---- 279.20 +6.10 273.10 2305 ---- ---- ---- ---- 282.70 +6.10 276.60 2310 ---- ---- ---- ---- 286.20 +6.10 280.10 2315 ---- ---- ---- ---- 289.80 +6.20 283.60 2320 ---- ---- ---- ---- 293.30 +6.20 287.10 2325 ---- ---- ---- ---- 296.90 +6.30 290.60 2330 ---- ---- ---- ---- 300.50 +6.30 294.20 2335 ---- ---- ---- ---- 304.10 +6.40 297.70 2340 ---- ---- ---- ---- 307.70 +6.40 301.30 2345 ---- ---- ---- ---- 311.40 +6.50 304.90 2350 ---- ---- ---- ---- 315.10 +6.50 308.60 2355 ---- ---- ---- ---- 318.70 +6.50 312.20 2360 ---- ---- ---- ---- 322.40 +6.50 315.90 2365 ---- ---- ---- ---- 326.10 +6.60 319.50 2370 ---- ---- ---- ---- 329.90 +6.70 323.20 2375 ---- ---- ---- ---- 333.60 +6.70 326.90 2380 ---- ---- ---- ---- 337.30 +6.60 330.70 2385 ---- ---- ---- ---- 341.10 +6.70 334.40 2390 ---- ---- ---- ---- 344.90 +6.80 338.10 2395 ---- ---- ---- ---- 348.70 +6.80 341.90 2400 ---- ---- ---- ---- 352.50 +6.80 345.70 2405 ---- ---- ---- ---- 356.30 +6.90 349.40 2410 ---- ---- ---- ---- 360.10 +6.90 353.20 2415 ---- ---- ---- ---- 364.00 +7.00 357.00 2420 ---- ---- ---- ---- 367.80 +6.90 360.90 2425 ---- ---- ---- ---- 371.70 +7.00 364.70 2430 ---- ---- ---- ---- 375.60 +7.10 368.50 2435 ---- ---- ---- ---- 379.40 +7.00 372.40 2440 ---- ---- ---- ---- 383.30 +7.00 376.30 2445 ---- ---- ---- ---- 387.20 +7.10 380.10 2450 ---- ---- ---- ---- 391.20 +7.20 384.00 2455 ---- ---- ---- ---- 395.10 +7.20 387.90 2460 ---- ---- ---- ---- 399.00 +7.20 391.80 2465 ---- ---- ---- ---- 403.00 +7.30 395.70 2470 ---- ---- ---- ---- 406.90 +7.20 399.70 2475 ---- ---- ---- ---- 410.90 +7.30 403.60 2480 ---- ---- ---- ---- 414.90 +7.30 407.60 2485 ---- ---- ---- ---- 418.90 +7.40 411.50 2490 ---- ---- ---- ---- 422.90 +7.40 415.50 2495 ---- ---- ---- ---- 426.90 +7.40 419.50 2500 ---- ---- ---- ---- 430.90 +7.40 423.50 2510 ---- ---- ---- ---- 439.00 +7.50 431.50 2520 ---- ---- ---- ---- 447.10 +7.60 439.50 2525 ---- ---- ---- ---- 451.10 +7.50 443.60 2530 ---- ---- ---- ---- 455.20 +7.60 447.60 2540 ---- ---- ---- ---- 463.40 +7.70 455.70 2550 ---- ---- ---- ---- 471.60 +7.70 463.90 2560 ---- ---- ---- ---- 479.80 +7.70 472.10 2570 ---- ---- ---- ---- 488.10 +7.80 480.30 2575 ---- ---- ---- ---- 492.20 +7.80 484.40 2580 ---- ---- ---- ---- 496.40 +7.90 488.50 2590 ---- ---- ---- ---- 504.70 +7.90 496.80 2600 ---- ---- ---- ---- 513.10 +8.00 505.10 2625 ---- ---- ---- ---- 534.20 +8.10 526.10 2650 ---- ---- ---- ---- 555.40 +8.20 547.20 2675 ---- ---- ---- ---- 576.80 +8.30 568.50 2700 ---- ---- ---- ---- 598.40 +8.50 589.90 2725 ---- ---- ---- ---- 620.10 +8.50 611.60 2750 ---- ---- ---- ---- 642.00 +8.70 633.30 2775 ---- ---- ---- ---- 664.00 +8.80 655.20 2800 ---- ---- ---- ---- 686.10 +8.80 677.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.00 +.50 17.50 1375 ---- ---- ---- ---- 19.80 +.60 19.20 1400 ---- ---- ---- ---- 21.80 +.70 21.10 1425 ---- ---- ---- ---- 23.90 +.70 23.20 1450 ---- ---- ---- ---- 26.10 +.80 25.30 1475 ---- ---- ---- ---- 28.50 +.80 27.70 1500 ---- ---- ---- ---- 31.10 +.90 30.20 1525 ---- ---- ---- ---- 33.80 +1.00 32.80 1550 ---- ---- ---- ---- 36.70 +1.10 35.60 1560 ---- ---- ---- ---- 37.90 +1.10 36.80 1570 ---- ---- ---- ---- 39.20 +1.20 38.00 1575 ---- ---- ---- ---- 39.80 +1.10 38.70 1580 ---- ---- ---- ---- 40.50 +1.20 39.30 1590 ---- ---- ---- ---- 41.80 +1.20 40.60 1600 ---- ---- ---- ---- 43.10 +1.20 41.90 1610 ---- ---- ---- ---- 44.50 +1.30 43.20 1620 ---- ---- ---- ---- 45.90 +1.30 44.60 1625 ---- ---- ---- ---- 46.60 +1.40 45.20 1630 ---- ---- ---- ---- 47.30 +1.30 46.00 1640 ---- ---- ---- ---- 48.80 +1.40 47.40 1650 ---- ---- ---- ---- 50.30 +1.50 48.80 1655 ---- ---- ---- ---- 51.10 +1.50 49.60 1660 ---- ---- ---- ---- 51.80 +1.50 50.30 1665 ---- ---- ---- ---- 52.60 +1.50 51.10 1670 ---- ---- ---- ---- 53.40 +1.50 51.90 1675 ---- ---- ---- ---- 54.20 +1.60 52.60 1680 ---- ---- ---- ---- 55.00 +1.60 53.40 1685 ---- ---- ---- ---- 55.80 +1.60 54.20 1690 ---- ---- ---- ---- 56.70 +1.70 55.00 1695 ---- ---- ---- ---- 57.50 +1.70 55.80 1700 ---- ---- ---- ---- 58.30 +1.60 56.70 1705 ---- ---- ---- ---- 59.20 +1.70 57.50 1710 ---- ---- ---- ---- 60.10 +1.80 58.30 1715 ---- ---- ---- ---- 60.90 +1.70 59.20 1720 ---- ---- ---- ---- 61.80 +1.70 60.10 1725 ---- ---- ---- ---- 62.70 +1.80 60.90 1730 ---- ---- ---- ---- 63.60 +1.80 61.80 1735 ---- ---- ---- ---- 64.50 +1.80 62.70 1740 ---- ---- ---- ---- 65.40 +1.80 63.60 1745 ---- ---- ---- ---- 66.40 +1.90 64.50 1750 ---- ---- ---- ---- 67.30 +1.90 65.40 1755 ---- ---- ---- ---- 68.30 +2.00 66.30 1760 ---- ---- ---- ---- 69.20 +1.90 67.30 1765 ---- ---- ---- ---- 70.20 +2.00 68.20 1770 ---- ---- ---- ---- 71.20 +2.00 69.20 1775 ---- ---- ---- ---- 72.20 +2.10 70.10 1780 ---- ---- ---- ---- 73.20 +2.10 71.10 1785 ---- ---- ---- ---- 74.20 +2.10 72.10 1790 ---- ---- ---- ---- 75.20 +2.10 73.10 1795 ---- ---- ---- ---- 76.20 +2.10 74.10 1800 ---- ---- ---- ---- 77.30 +2.20 75.10 1805 ---- ---- ---- ---- 78.30 +2.20 76.10 1810 ---- ---- ---- ---- 79.40 +2.20 77.20 1815 ---- ---- ---- ---- 80.50 +2.30 78.20 1820 ---- ---- ---- ---- 81.60 +2.30 79.30 1825 ---- ---- ---- ---- 82.70 +2.40 80.30 1830 ---- ---- ---- ---- 83.80 +2.40 81.40 1835 ---- ---- ---- ---- 84.90 +2.40 82.50 1840 ---- ---- ---- ---- 86.00 +2.40 83.60 1845 ---- ---- ---- ---- 87.20 +2.50 84.70 1850 ---- ---- ---- ---- 88.30 +2.50 85.80 1855 ---- ---- ---- ---- 89.50 +2.50 87.00 1860 ---- ---- ---- ---- 90.60 +2.50 88.10 1865 ---- ---- ---- ---- 91.80 +2.50 89.30 1870 ---- ---- ---- ---- 93.00 +2.60 90.40 1875 ---- ---- ---- ---- 94.20 +2.60 91.60 1880 ---- ---- ---- ---- 95.50 +2.70 92.80 1885 ---- ---- ---- ---- 96.70 +2.70 94.00 1890 ---- ---- ---- ---- 97.90 +2.70 95.20 1895 ---- ---- ---- ---- 99.20 +2.70 96.50 1900 ---- ---- ---- ---- 100.50 +2.80 97.70 1905 ---- ---- ---- ---- 101.70 +2.80 98.90 1910 ---- ---- ---- ---- 103.00 +2.80 100.20 1915 ---- ---- ---- ---- 104.30 +2.80 101.50 1920 ---- ---- ---- ---- 105.70 +2.90 102.80 1925 ---- ---- ---- ---- 107.00 +3.00 104.00 1930 ---- ---- ---- ---- 108.30 +2.90 105.40 1935 ---- ---- ---- ---- 109.70 +3.00 106.70 1940 ---- ---- ---- ---- 111.10 +3.10 108.00 1945 ---- ---- ---- ---- 112.50 +3.10 109.40 1950 ---- ---- ---- ---- 113.90 +3.10 110.80 1955 ---- ---- ---- ---- 115.30 +3.20 112.10 1960 ---- ---- ---- ---- 116.70 +3.10 113.60 1965 ---- ---- ---- ---- 118.20 +3.20 115.00 1970 ---- ---- ---- ---- 119.70 +3.30 116.40 1975 ---- ---- ---- ---- 121.20 +3.30 117.90 1980 ---- ---- ---- ---- 122.70 +3.30 119.40 1985 ---- ---- ---- ---- 124.30 +3.40 120.90 1990 ---- ---- ---- ---- 125.90 +3.40 122.50 1995 ---- ---- ---- ---- 127.50 +3.40 124.10 2000 ---- ---- ---- ---- 129.10 +3.40 125.70 2005 ---- ---- ---- ---- 130.80 +3.50 127.30 2010 ---- ---- ---- ---- 132.50 +3.50 129.00 2015 ---- ---- ---- ---- 134.20 +3.60 130.60 2020 ---- ---- ---- ---- 136.00 +3.60 132.40 2025 ---- ---- ---- ---- 137.80 +3.70 134.10 2030 ---- ---- ---- ---- 139.60 +3.70 135.90 2035 ---- ---- ---- ---- 141.50 +3.80 137.70 2040 ---- ---- ---- ---- 143.40 +3.80 139.60 2045 ---- ---- ---- ---- 145.30 +3.80 141.50 2050 ---- ---- ---- ---- 147.20 +3.80 143.40 2055 ---- ---- ---- ---- 149.20 +3.90 145.30 2060 ---- ---- ---- ---- 151.20 +3.90 147.30 2065 ---- ---- ---- ---- 153.30 +4.00 149.30 2070 ---- ---- ---- ---- 155.40 +4.00 151.40 2075 ---- ---- ---- ---- 157.50 +4.10 153.40 2080 ---- ---- ---- ---- 159.60 +4.10 155.50 2085 ---- ---- ---- ---- 161.80 +4.10 157.70 2090 ---- ---- ---- ---- 164.10 +4.20 159.90 2095 ---- ---- ---- ---- 166.30 +4.20 162.10 2100 ---- ---- ---- ---- 168.60 +4.30 164.30 2105 ---- ---- ---- ---- 170.90 +4.30 166.60 2110 ---- ---- ---- ---- 173.20 +4.30 168.90 2115 ---- ---- ---- ---- 175.60 +4.40 171.20 2120 ---- ---- ---- ---- 178.00 +4.40 173.60 2125 ---- ---- ---- ---- 180.40 +4.40 176.00 2130 ---- ---- ---- ---- 182.90 +4.50 178.40 2135 ---- ---- ---- ---- 185.40 +4.60 180.80 2140 ---- ---- ---- ---- 187.90 +4.60 183.30 2145 ---- ---- ---- ---- 190.40 +4.60 185.80 2150 ---- ---- ---- ---- 193.00 +4.70 188.30 2155 ---- ---- ---- ---- 195.60 +4.70 190.90 2160 ---- ---- ---- ---- 198.30 +4.80 193.50 2165 ---- ---- ---- ---- 200.90 +4.80 196.10 2170 ---- ---- ---- ---- 203.60 +4.80 198.80 2175 ---- ---- ---- ---- 206.30 +4.80 201.50 2180 ---- ---- ---- ---- 209.10 +4.90 204.20 2185 ---- ---- ---- ---- 211.90 +5.00 206.90 2190 ---- ---- ---- ---- 214.70 +5.00 209.70 2195 ---- ---- ---- ---- 217.60 +5.10 212.50 2200 ---- ---- ---- ---- 220.50 +5.10 215.40 2205 ---- ---- ---- ---- 223.40 +5.10 218.30 2210 ---- ---- ---- ---- 226.30 +5.10 221.20 2215 ---- ---- ---- ---- 229.30 +5.20 224.10 2220 ---- ---- ---- ---- 232.30 +5.20 227.10 2225 ---- ---- ---- ---- 235.40 +5.30 230.10 2230 ---- ---- ---- ---- 238.40 +5.30 233.10 2235 ---- ---- ---- ---- 241.50 +5.30 236.20 2240 ---- ---- ---- ---- 244.70 +5.40 239.30 2245 ---- ---- ---- ---- 247.80 +5.40 242.40 2250 ---- ---- ---- ---- 251.00 +5.50 245.50 2255 ---- ---- ---- ---- 254.20 +5.50 248.70 2260 ---- ---- ---- ---- 257.50 +5.60 251.90 2265 ---- ---- ---- ---- 260.70 +5.50 255.20 2270 ---- ---- ---- ---- 264.00 +5.60 258.40 2275 ---- ---- ---- ---- 267.40 +5.70 261.70 2280 ---- ---- ---- ---- 270.70 +5.70 265.00 2285 ---- ---- ---- ---- 274.10 +5.80 268.30 2290 ---- ---- ---- ---- 277.40 +5.70 271.70 2295 ---- ---- ---- ---- 280.90 +5.80 275.10 2300 ---- ---- ---- ---- 284.30 +5.80 278.50 2305 ---- ---- ---- ---- 287.70 +5.80 281.90 2310 ---- ---- ---- ---- 291.20 +5.90 285.30 2315 ---- ---- ---- ---- 294.70 +5.90 288.80 2320 ---- ---- ---- ---- 298.20 +5.90 292.30 2325 ---- ---- ---- ---- 301.80 +6.00 295.80 2330 ---- ---- ---- ---- 305.30 +6.00 299.30 2335 ---- ---- ---- ---- 308.90 +6.10 302.80 2340 ---- ---- ---- ---- 312.50 +6.10 306.40 2345 ---- ---- ---- ---- 316.10 +6.20 309.90 2350 ---- ---- ---- ---- 319.70 +6.20 313.50 2355 ---- ---- ---- ---- 323.30 +6.20 317.10 2360 ---- ---- ---- ---- 327.00 +6.20 320.80 2365 ---- ---- ---- ---- 330.70 +6.30 324.40 2370 ---- ---- ---- ---- 334.40 +6.30 328.10 2375 ---- ---- ---- ---- 338.10 +6.40 331.70 2380 ---- ---- ---- ---- 341.80 +6.40 335.40 2385 ---- ---- ---- ---- 345.50 +6.40 339.10 2390 ---- ---- ---- ---- 349.30 +6.50 342.80 2395 ---- ---- ---- ---- 353.00 +6.40 346.60 2400 ---- ---- ---- ---- 356.80 +6.50 350.30 2405 ---- ---- ---- ---- 360.60 +6.50 354.10 2410 ---- ---- ---- ---- 364.40 +6.60 357.80 2415 ---- ---- ---- ---- 368.20 +6.60 361.60 2420 ---- ---- ---- ---- 372.00 +6.60 365.40 2425 ---- ---- ---- ---- 375.80 +6.60 369.20 2430 ---- ---- ---- ---- 379.70 +6.70 373.00 2435 ---- ---- ---- ---- 383.50 +6.70 376.80 2440 ---- ---- ---- ---- 387.40 +6.70 380.70 2445 ---- ---- ---- ---- 391.30 +6.80 384.50 2450 ---- ---- ---- ---- 395.20 +6.80 388.40 2455 ---- ---- ---- ---- 399.10 +6.90 392.20 2460 ---- ---- ---- ---- 403.00 +6.90 396.10 2465 ---- ---- ---- ---- 406.90 +6.90 400.00 2470 ---- ---- ---- ---- 410.80 +6.90 403.90 2475 ---- ---- ---- ---- 414.70 +6.90 407.80 2480 ---- ---- ---- ---- 418.70 +7.00 411.70 2485 ---- ---- ---- ---- 422.70 +7.00 415.70 2490 ---- ---- ---- ---- 426.60 +7.00 419.60 2495 ---- ---- ---- ---- 430.60 +7.00 423.60 2500 ---- ---- ---- ---- 434.60 +7.10 427.50 2505 ---- ---- ---- ---- 438.60 +7.10 431.50 2510 ---- ---- ---- ---- 442.60 +7.10 435.50 2515 ---- ---- ---- ---- 446.60 +7.20 439.40 2520 ---- ---- ---- ---- 450.60 +7.20 443.40 2525 ---- ---- ---- ---- 454.60 +7.20 447.40 2530 ---- ---- ---- ---- 458.70 +7.20 451.50 2540 ---- ---- ---- ---- 466.80 +7.30 459.50 2550 ---- ---- ---- ---- 474.90 +7.30 467.60 2560 ---- ---- ---- ---- 483.10 +7.40 475.70 2570 ---- ---- ---- ---- 491.30 +7.40 483.90 2575 ---- ---- ---- ---- 495.40 +7.40 488.00 2580 ---- ---- ---- ---- 499.60 +7.50 492.10 2590 ---- ---- ---- ---- 507.80 +7.50 500.30 2600 ---- ---- ---- ---- 516.10 +7.50 508.60 2610 ---- ---- ---- ---- 524.50 +7.70 516.80 2625 ---- ---- ---- ---- 537.00 +7.70 529.30 2650 ---- ---- ---- ---- 558.10 +7.80 550.30 2675 ---- ---- ---- ---- 579.30 +7.90 571.40 2700 ---- ---- ---- ---- 600.70 +8.00 592.70 2725 ---- ---- ---- ---- 622.30 +8.10 614.20 2750 ---- ---- ---- ---- 644.00 +8.20 635.80 2775 ---- ---- ---- ---- 665.80 +8.30 657.50 2800 ---- ---- ---- ---- 687.80 +8.40 679.40 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.10 +.70 23.40 1400 ---- ---- ---- ---- 26.20 +.70 25.50 1425 ---- ---- ---- ---- 28.60 +.80 27.80 1450 ---- ---- ---- ---- 31.00 +.80 30.20 1475 ---- ---- ---- ---- 33.60 +.80 32.80 1500 ---- ---- ---- ---- 36.40 +.90 35.50 1525 ---- ---- ---- ---- 39.40 +1.10 38.30 1550 ---- ---- ---- ---- 42.50 +1.10 41.40 1570 ---- ---- ---- ---- 45.10 +1.20 43.90 1575 ---- ---- ---- ---- 45.80 +1.20 44.60 1580 ---- ---- ---- ---- 46.50 +1.20 45.30 1590 ---- ---- ---- ---- 47.90 +1.30 46.60 1600 ---- ---- ---- ---- 49.30 +1.30 48.00 1610 ---- ---- ---- ---- 50.70 +1.30 49.40 1620 ---- ---- ---- ---- 52.20 +1.40 50.80 1625 ---- ---- ---- ---- 52.90 +1.30 51.60 1630 ---- ---- ---- ---- 53.70 +1.40 52.30 1640 ---- ---- ---- ---- 55.20 +1.40 53.80 1650 ---- ---- ---- ---- 56.80 +1.50 55.30 1660 ---- ---- ---- ---- 58.40 +1.50 56.90 1670 ---- ---- ---- ---- 60.00 +1.50 58.50 1675 ---- ---- ---- ---- 60.90 +1.60 59.30 1680 ---- ---- ---- ---- 61.70 +1.60 60.10 1685 ---- ---- ---- ---- 62.60 +1.70 60.90 1690 ---- ---- ---- ---- 63.40 +1.60 61.80 1695 ---- ---- ---- ---- 64.30 +1.70 62.60 1700 ---- ---- ---- ---- 65.20 +1.70 63.50 1705 ---- ---- ---- ---- 66.00 +1.70 64.30 1710 ---- ---- ---- ---- 66.90 +1.70 65.20 1715 ---- ---- ---- ---- 67.80 +1.70 66.10 1720 ---- ---- ---- ---- 68.70 +1.70 67.00 1725 ---- ---- ---- ---- 69.70 +1.80 67.90 1730 ---- ---- ---- ---- 70.60 +1.80 68.80 1735 ---- ---- ---- ---- 71.50 +1.80 69.70 1740 ---- ---- ---- ---- 72.50 +1.90 70.60 1745 ---- ---- ---- ---- 73.40 +1.90 71.50 1750 ---- ---- ---- ---- 74.40 +1.90 72.50 1755 ---- ---- ---- ---- 75.30 +1.90 73.40 1760 ---- ---- ---- ---- 76.30 +1.90 74.40 1765 ---- ---- ---- ---- 77.30 +2.00 75.30 1770 ---- ---- ---- ---- 78.30 +2.00 76.30 1775 ---- ---- ---- ---- 79.30 +2.00 77.30 1780 ---- ---- ---- ---- 80.30 +2.00 78.30 1785 ---- ---- ---- ---- 81.40 +2.10 79.30 1790 ---- ---- ---- ---- 82.40 +2.10 80.30 1795 ---- ---- ---- ---- 83.50 +2.20 81.30 1800 ---- ---- ---- ---- 84.50 +2.10 82.40 1805 ---- ---- ---- ---- 85.60 +2.20 83.40 1810 ---- ---- ---- ---- 86.70 +2.20 84.50 1815 ---- ---- ---- ---- 87.70 +2.20 85.50 1820 ---- ---- ---- ---- 88.80 +2.20 86.60 1825 ---- ---- ---- ---- 89.90 +2.20 87.70 1830 ---- ---- ---- ---- 91.10 +2.30 88.80 1835 ---- ---- ---- ---- 92.20 +2.30 89.90 1840 ---- ---- ---- ---- 93.30 +2.30 91.00 1845 ---- ---- ---- ---- 94.50 +2.40 92.10 1850 ---- ---- ---- ---- 95.60 +2.40 93.20 1855 ---- ---- ---- ---- 96.80 +2.40 94.40 1860 ---- ---- ---- ---- 98.00 +2.50 95.50 1865 ---- ---- ---- ---- 99.20 +2.50 96.70 1870 ---- ---- ---- ---- 100.40 +2.60 97.80 1875 ---- ---- ---- ---- 101.60 +2.60 99.00 1880 ---- ---- ---- ---- 102.80 +2.60 100.20 1885 ---- ---- ---- ---- 104.00 +2.60 101.40 1890 ---- ---- ---- ---- 105.30 +2.70 102.60 1895 ---- ---- ---- ---- 106.50 +2.70 103.80 1900 ---- ---- ---- ---- 107.80 +2.70 105.10 1905 ---- ---- ---- ---- 109.10 +2.80 106.30 1910 ---- ---- ---- ---- 110.40 +2.80 107.60 1915 ---- ---- ---- ---- 111.60 +2.70 108.90 1920 ---- ---- ---- ---- 113.00 +2.90 110.10 1925 ---- ---- ---- ---- 114.30 +2.90 111.40 1930 ---- ---- ---- ---- 115.60 +2.90 112.70 1935 ---- ---- ---- ---- 116.90 +2.90 114.00 1940 ---- ---- ---- ---- 118.30 +2.90 115.40 1945 ---- ---- ---- ---- 119.70 +3.00 116.70 1950 ---- ---- ---- ---- 121.00 +3.00 118.00 1955 ---- ---- ---- ---- 122.40 +3.00 119.40 1960 ---- ---- ---- ---- 123.80 +3.00 120.80 1965 ---- ---- ---- ---- 125.30 +3.20 122.10 1970 ---- ---- ---- ---- 126.70 +3.20 123.50 1975 ---- ---- ---- ---- 128.10 +3.10 125.00 1980 ---- ---- ---- ---- 129.60 +3.20 126.40 1985 ---- ---- ---- ---- 131.10 +3.20 127.90 1990 ---- ---- ---- ---- 132.60 +3.30 129.30 1995 ---- ---- ---- ---- 134.10 +3.30 130.80 2000 ---- ---- ---- ---- 135.70 +3.40 132.30 2005 ---- ---- ---- ---- 137.30 +3.40 133.90 2010 ---- ---- ---- ---- 138.90 +3.50 135.40 2015 ---- ---- ---- ---- 140.50 +3.50 137.00 2020 ---- ---- ---- ---- 142.10 +3.50 138.60 2025 ---- ---- ---- ---- 143.80 +3.50 140.30 2030 ---- ---- ---- ---- 145.50 +3.60 141.90 2035 ---- ---- ---- ---- 147.20 +3.60 143.60 2040 ---- ---- ---- ---- 149.00 +3.70 145.30 2045 ---- ---- ---- ---- 150.80 +3.70 147.10 2050 ---- ---- ---- ---- 152.60 +3.70 148.90 2055 ---- ---- ---- ---- 154.40 +3.70 150.70 2060 ---- ---- ---- ---- 156.30 +3.80 152.50 2065 ---- ---- ---- ---- 158.20 +3.80 154.40 2070 ---- ---- ---- ---- 160.20 +3.90 156.30 2075 ---- ---- ---- ---- 162.10 +3.80 158.30 2080 ---- ---- ---- ---- 164.20 +4.00 160.20 2085 ---- ---- ---- ---- 166.20 +3.90 162.30 2090 ---- ---- ---- ---- 168.30 +4.00 164.30 2095 ---- ---- ---- ---- 170.40 +4.00 166.40 2100 ---- ---- ---- ---- 172.60 +4.10 168.50 2105 ---- ---- ---- ---- 174.80 +4.10 170.70 2110 ---- ---- ---- ---- 177.00 +4.10 172.90 2115 ---- ---- ---- ---- 179.30 +4.20 175.10 2120 ---- ---- ---- ---- 181.60 +4.20 177.40 2125 ---- ---- ---- ---- 183.90 +4.20 179.70 2130 ---- ---- ---- ---- 186.30 +4.30 182.00 2135 ---- ---- ---- ---- 188.70 +4.30 184.40 2140 ---- ---- ---- ---- 191.10 +4.30 186.80 2145 ---- ---- ---- ---- 193.60 +4.40 189.20 2150 ---- ---- ---- ---- 196.10 +4.40 191.70 2155 ---- ---- ---- ---- 198.70 +4.50 194.20 2160 ---- ---- ---- ---- 201.30 +4.50 196.80 2165 ---- ---- ---- ---- 203.90 +4.50 199.40 2170 ---- ---- ---- ---- 206.60 +4.60 202.00 2175 ---- ---- ---- ---- 209.30 +4.70 204.60 2180 ---- ---- ---- ---- 212.00 +4.70 207.30 2185 ---- ---- ---- ---- 214.70 +4.70 210.00 2190 ---- ---- ---- ---- 217.50 +4.70 212.80 2195 ---- ---- ---- ---- 220.40 +4.80 215.60 2200 ---- ---- ---- ---- 223.20 +4.80 218.40 2205 ---- ---- ---- ---- 226.10 +4.90 221.20 2210 ---- ---- ---- ---- 229.00 +4.90 224.10 2215 ---- ---- ---- ---- 232.00 +5.00 227.00 2220 ---- ---- ---- ---- 234.90 +4.90 230.00 2225 ---- ---- ---- ---- 237.90 +4.90 233.00 2230 ---- ---- ---- ---- 241.00 +5.00 236.00 2235 ---- ---- ---- ---- 244.10 +5.10 239.00 2240 ---- ---- ---- ---- 247.10 +5.10 242.00 2245 ---- ---- ---- ---- 250.30 +5.20 245.10 2250 ---- ---- ---- ---- 253.40 +5.10 248.30 2255 ---- ---- ---- ---- 256.60 +5.20 251.40 2260 ---- ---- ---- ---- 259.80 +5.20 254.60 2265 ---- ---- ---- ---- 263.00 +5.20 257.80 2270 ---- ---- ---- ---- 266.30 +5.30 261.00 2275 ---- ---- ---- ---- 269.60 +5.40 264.20 2280 ---- ---- ---- ---- 272.80 +5.30 267.50 2285 ---- ---- ---- ---- 276.20 +5.40 270.80 2290 ---- ---- ---- ---- 279.50 +5.40 274.10 2295 ---- ---- ---- ---- 282.90 +5.50 277.40 2300 ---- ---- ---- ---- 286.30 +5.50 280.80 2305 ---- ---- ---- ---- 289.70 +5.60 284.10 2310 ---- ---- ---- ---- 293.10 +5.60 287.50 2315 ---- ---- ---- ---- 296.50 +5.60 290.90 2320 ---- ---- ---- ---- 300.00 +5.60 294.40 2325 ---- ---- ---- ---- 303.50 +5.70 297.80 2330 ---- ---- ---- ---- 307.00 +5.70 301.30 2335 ---- ---- ---- ---- 310.50 +5.70 304.80 2340 ---- ---- ---- ---- 314.00 +5.70 308.30 2345 ---- ---- ---- ---- 317.60 +5.80 311.80 2350 ---- ---- ---- ---- 321.10 +5.80 315.30 2355 ---- ---- ---- ---- 324.70 +5.90 318.80 2360 ---- ---- ---- ---- 328.30 +5.90 322.40 2365 ---- ---- ---- ---- 331.90 +5.90 326.00 2370 ---- ---- ---- ---- 335.50 +6.00 329.50 2375 ---- ---- ---- ---- 339.10 +6.00 333.10 2380 ---- ---- ---- ---- 342.70 +6.00 336.70 2385 ---- ---- ---- ---- 346.40 +6.00 340.40 2390 ---- ---- ---- ---- 350.10 +6.10 344.00 2395 ---- ---- ---- ---- 353.70 +6.00 347.70 2400 ---- ---- ---- ---- 357.40 +6.10 351.30 2405 ---- ---- ---- ---- 361.10 +6.10 355.00 2410 ---- ---- ---- ---- 364.80 +6.10 358.70 2415 ---- ---- ---- ---- 368.60 +6.20 362.40 2420 ---- ---- ---- ---- 372.30 +6.20 366.10 2425 ---- ---- ---- ---- 376.00 +6.20 369.80 2430 ---- ---- ---- ---- 379.80 +6.30 373.50 2435 ---- ---- ---- ---- 383.60 +6.40 377.20 2440 ---- ---- ---- ---- 387.30 +6.30 381.00 2445 ---- ---- ---- ---- 391.10 +6.40 384.70 2450 ---- ---- ---- ---- 394.90 +6.40 388.50 2455 ---- ---- ---- ---- 398.70 +6.40 392.30 2460 ---- ---- ---- ---- 402.50 +6.40 396.10 2465 ---- ---- ---- ---- 406.30 +6.40 399.90 2470 ---- ---- ---- ---- 410.20 +6.50 403.70 2475 ---- ---- ---- ---- 414.00 +6.50 407.50 2480 ---- ---- ---- ---- 417.80 +6.50 411.30 2485 ---- ---- ---- ---- 421.70 +6.60 415.10 2490 ---- ---- ---- ---- 425.60 +6.60 419.00 2495 ---- ---- ---- ---- 429.40 +6.60 422.80 2500 ---- ---- ---- ---- 433.30 +6.60 426.70 2505 ---- ---- ---- ---- 437.20 +6.70 430.50 2510 ---- ---- ---- ---- 441.10 +6.70 434.40 2515 ---- ---- ---- ---- 445.00 +6.70 438.30 2520 ---- ---- ---- ---- 448.90 +6.70 442.20 2525 ---- ---- ---- ---- 452.90 +6.80 446.10 2530 ---- ---- ---- ---- 456.80 +6.80 450.00 2535 ---- ---- ---- ---- 460.70 +6.80 453.90 2540 ---- ---- ---- ---- 464.70 +6.90 457.80 2550 ---- ---- ---- ---- 472.60 +6.90 465.70 2560 ---- ---- ---- ---- 480.60 +7.00 473.60 2570 ---- ---- ---- ---- 488.60 +7.00 481.60 2575 ---- ---- ---- ---- 492.60 +7.10 485.50 2580 ---- ---- ---- ---- 496.60 +7.10 489.50 2590 ---- ---- ---- ---- 504.70 +7.10 497.60 2600 ---- ---- ---- ---- 512.80 +7.20 505.60 2610 ---- ---- ---- ---- 520.90 +7.20 513.70 2620 ---- ---- ---- ---- 529.00 +7.20 521.80 2625 ---- ---- ---- ---- 533.10 +7.20 525.90 2630 ---- ---- ---- ---- 537.20 +7.30 529.90 2650 ---- ---- ---- ---- 553.70 +7.40 546.30 2675 ---- ---- ---- ---- 574.40 +7.50 566.90 2700 ---- ---- ---- ---- 595.30 +7.50 587.80 2725 ---- ---- ---- ---- 616.40 +7.70 608.70 2750 ---- ---- ---- ---- 637.60 +7.70 629.90 2775 ---- ---- ---- ---- 659.00 +7.90 651.10 2800 ---- ---- ---- ---- 680.50 +7.90 672.60 2825 ---- ---- ---- ---- 702.20 +8.10 694.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.80 +.80 31.00 1425 ---- ---- ---- ---- 34.30 +.80 33.50 1450 ---- ---- ---- ---- 37.00 +.90 36.10 1475 ---- ---- ---- ---- 39.90 +1.00 38.90 1500 ---- ---- ---- ---- 42.90 +1.10 41.80 1525 ---- ---- ---- ---- 46.00 +1.10 44.90 1550 ---- ---- ---- ---- 49.30 +1.10 48.20 1575 ---- ---- ---- ---- 52.80 +1.20 51.60 1580 ---- ---- ---- ---- 53.60 +1.30 52.30 1590 ---- ---- ---- ---- 55.00 +1.30 53.70 1600 ---- ---- ---- ---- 56.50 +1.30 55.20 1610 ---- ---- ---- ---- 58.00 +1.40 56.60 1620 ---- ---- ---- ---- 59.60 +1.40 58.20 1625 ---- ---- ---- ---- 60.40 +1.50 58.90 1630 ---- ---- ---- ---- 61.20 +1.50 59.70 1640 ---- ---- ---- ---- 62.80 +1.50 61.30 1650 ---- ---- ---- ---- 64.40 +1.50 62.90 1660 ---- ---- ---- ---- 66.10 +1.60 64.50 1670 ---- ---- ---- ---- 67.80 +1.60 66.20 1675 ---- ---- ---- ---- 68.60 +1.60 67.00 1680 ---- ---- ---- ---- 69.50 +1.70 67.80 1685 ---- ---- ---- ---- 70.40 +1.70 68.70 1690 ---- ---- ---- ---- 71.20 +1.60 69.60 1695 ---- ---- ---- ---- 72.10 +1.70 70.40 1700 ---- ---- ---- ---- 73.00 +1.70 71.30 1705 ---- ---- ---- ---- 73.90 +1.70 72.20 1710 ---- ---- ---- ---- 74.90 +1.80 73.10 1715 ---- ---- ---- ---- 75.80 +1.80 74.00 1720 ---- ---- ---- ---- 76.70 +1.80 74.90 1725 ---- ---- ---- ---- 77.70 +1.90 75.80 1730 ---- ---- ---- ---- 78.60 +1.80 76.80 1735 ---- ---- ---- ---- 79.60 +1.90 77.70 1740 ---- ---- ---- ---- 80.50 +1.90 78.60 1745 ---- ---- ---- ---- 81.50 +1.90 79.60 1750 ---- ---- ---- ---- 82.50 +1.90 80.60 1755 ---- ---- ---- ---- 83.50 +2.00 81.50 1760 ---- ---- ---- ---- 84.50 +2.00 82.50 1765 ---- ---- ---- ---- 85.50 +2.00 83.50 1770 ---- ---- ---- ---- 86.50 +2.00 84.50 1775 ---- ---- ---- ---- 87.50 +2.00 85.50 1780 ---- ---- ---- ---- 88.60 +2.10 86.50 1785 ---- ---- ---- ---- 89.60 +2.10 87.50 1790 ---- ---- ---- ---- 90.70 +2.10 88.60 1795 ---- ---- ---- ---- 91.70 +2.10 89.60 1800 ---- ---- ---- ---- 92.80 +2.20 90.60 1805 ---- ---- ---- ---- 93.90 +2.20 91.70 1810 ---- ---- ---- ---- 95.00 +2.20 92.80 1815 ---- ---- ---- ---- 96.10 +2.30 93.80 1820 ---- ---- ---- ---- 97.20 +2.30 94.90 1825 ---- ---- ---- ---- 98.30 +2.30 96.00 1830 ---- ---- ---- ---- 99.40 +2.30 97.10 1835 ---- ---- ---- ---- 100.60 +2.40 98.20 1840 ---- ---- ---- ---- 101.70 +2.40 99.30 1845 ---- ---- ---- ---- 102.90 +2.40 100.50 1850 ---- ---- ---- ---- 104.00 +2.40 101.60 1855 ---- ---- ---- ---- 105.20 +2.40 102.80 1860 ---- ---- ---- ---- 106.40 +2.50 103.90 1865 ---- ---- ---- ---- 107.60 +2.50 105.10 1870 ---- ---- ---- ---- 108.80 +2.50 106.30 1875 ---- ---- ---- ---- 110.00 +2.50 107.50 1880 ---- ---- ---- ---- 111.20 +2.60 108.60 1885 ---- ---- ---- ---- 112.50 +2.60 109.90 1890 ---- ---- ---- ---- 113.70 +2.60 111.10 1895 ---- ---- ---- ---- 114.90 +2.60 112.30 1900 ---- ---- ---- ---- 116.20 +2.70 113.50 1905 ---- ---- ---- ---- 117.50 +2.70 114.80 1910 ---- ---- ---- ---- 118.80 +2.80 116.00 1915 ---- ---- ---- ---- 120.10 +2.80 117.30 1920 ---- ---- ---- ---- 121.40 +2.80 118.60 1925 ---- ---- ---- ---- 122.70 +2.80 119.90 1930 ---- ---- ---- ---- 124.00 +2.90 121.10 1935 ---- ---- ---- ---- 125.30 +2.80 122.50 1940 ---- ---- ---- ---- 126.70 +2.90 123.80 1945 ---- ---- ---- ---- 128.00 +2.90 125.10 1950 ---- ---- ---- ---- 129.40 +3.00 126.40 1955 ---- ---- ---- ---- 130.80 +3.00 127.80 1960 ---- ---- ---- ---- 132.20 +3.10 129.10 1965 ---- ---- ---- ---- 133.60 +3.10 130.50 1970 ---- ---- ---- ---- 135.00 +3.10 131.90 1975 ---- ---- ---- ---- 136.40 +3.10 133.30 1980 ---- ---- ---- ---- 137.80 +3.10 134.70 1985 ---- ---- ---- ---- 139.30 +3.20 136.10 1990 ---- ---- ---- ---- 140.80 +3.20 137.60 1995 ---- ---- ---- ---- 142.30 +3.30 139.00 2000 ---- ---- ---- ---- 143.80 +3.30 140.50 2005 ---- ---- ---- ---- 145.30 +3.30 142.00 2010 ---- ---- ---- ---- 146.90 +3.30 143.60 2015 ---- ---- ---- ---- 148.50 +3.40 145.10 2020 ---- ---- ---- ---- 150.10 +3.40 146.70 2025 ---- ---- ---- ---- 151.70 +3.40 148.30 2030 ---- ---- ---- ---- 153.40 +3.50 149.90 2035 ---- ---- ---- ---- 155.10 +3.50 151.60 2040 ---- ---- ---- ---- 156.80 +3.50 153.30 2045 ---- ---- ---- ---- 158.50 +3.50 155.00 2050 ---- ---- ---- ---- 160.30 +3.60 156.70 2055 ---- ---- ---- ---- 162.10 +3.60 158.50 2060 ---- ---- ---- ---- 164.00 +3.70 160.30 2065 ---- ---- ---- ---- 165.80 +3.70 162.10 2070 ---- ---- ---- ---- 167.70 +3.70 164.00 2075 ---- ---- ---- ---- 169.70 +3.80 165.90 2080 ---- ---- ---- ---- 171.60 +3.80 167.80 2085 ---- ---- ---- ---- 173.60 +3.80 169.80 2090 ---- ---- ---- ---- 175.70 +3.90 171.80 2095 ---- ---- ---- ---- 177.80 +3.90 173.90 2100 ---- ---- ---- ---- 179.90 +4.00 175.90 2105 ---- ---- ---- ---- 182.00 +4.00 178.00 2110 ---- ---- ---- ---- 184.20 +4.00 180.20 2115 ---- ---- ---- ---- 186.40 +4.10 182.30 2120 ---- ---- ---- ---- 188.60 +4.10 184.50 2125 ---- ---- ---- ---- 190.90 +4.10 186.80 2130 ---- ---- ---- ---- 193.20 +4.20 189.00 2135 ---- ---- ---- ---- 195.50 +4.20 191.30 2140 ---- ---- ---- ---- 197.90 +4.20 193.70 2145 ---- ---- ---- ---- 200.30 +4.30 196.00 2150 ---- ---- ---- ---- 202.70 +4.30 198.40 2155 ---- ---- ---- ---- 205.10 +4.30 200.80 2160 ---- ---- ---- ---- 207.60 +4.40 203.20 2165 ---- ---- ---- ---- 210.10 +4.40 205.70 2170 ---- ---- ---- ---- 212.60 +4.40 208.20 2175 ---- ---- ---- ---- 215.20 +4.50 210.70 2180 ---- ---- ---- ---- 217.80 +4.50 213.30 2185 ---- ---- ---- ---- 220.40 +4.50 215.90 2190 ---- ---- ---- ---- 223.00 +4.50 218.50 2195 ---- ---- ---- ---- 225.70 +4.60 221.10 2200 ---- ---- ---- ---- 228.40 +4.60 223.80 2205 ---- ---- ---- ---- 231.20 +4.70 226.50 2210 ---- ---- ---- ---- 234.00 +4.70 229.30 2215 ---- ---- ---- ---- 236.80 +4.80 232.00 2220 ---- ---- ---- ---- 239.60 +4.80 234.80 2225 ---- ---- ---- ---- 242.50 +4.90 237.60 2230 ---- ---- ---- ---- 245.30 +4.80 240.50 2235 ---- ---- ---- ---- 248.30 +4.90 243.40 2240 ---- ---- ---- ---- 251.20 +4.90 246.30 2245 ---- ---- ---- ---- 254.20 +4.90 249.30 2250 ---- ---- ---- ---- 257.30 +5.00 252.30 2255 ---- ---- ---- ---- 260.30 +5.00 255.30 2260 ---- ---- ---- ---- 263.40 +5.00 258.40 2265 ---- ---- ---- ---- 266.50 +5.10 261.40 2270 ---- ---- ---- ---- 269.60 +5.10 264.50 2275 ---- ---- ---- ---- 272.80 +5.10 267.70 2280 ---- ---- ---- ---- 276.00 +5.10 270.90 2285 ---- ---- ---- ---- 279.20 +5.10 274.10 2290 ---- ---- ---- ---- 282.50 +5.20 277.30 2295 ---- ---- ---- ---- 285.80 +5.30 280.50 2300 ---- ---- ---- ---- 289.10 +5.30 283.80 2305 ---- ---- ---- ---- 292.40 +5.30 287.10 2310 ---- ---- ---- ---- 295.80 +5.40 290.40 2315 ---- ---- ---- ---- 299.20 +5.40 293.80 2320 ---- ---- ---- ---- 302.60 +5.40 297.20 2325 ---- ---- ---- ---- 306.00 +5.50 300.50 2330 ---- ---- ---- ---- 309.40 +5.40 304.00 2335 ---- ---- ---- ---- 312.90 +5.50 307.40 2340 ---- ---- ---- ---- 316.40 +5.50 310.90 2345 ---- ---- ---- ---- 319.90 +5.60 314.30 2350 ---- ---- ---- ---- 323.40 +5.60 317.80 2355 ---- ---- ---- ---- 327.00 +5.60 321.40 2360 ---- ---- ---- ---- 330.60 +5.70 324.90 2365 ---- ---- ---- ---- 334.10 +5.60 328.50 2370 ---- ---- ---- ---- 337.70 +5.70 332.00 2375 ---- ---- ---- ---- 341.40 +5.80 335.60 2380 ---- ---- ---- ---- 345.00 +5.80 339.20 2385 ---- ---- ---- ---- 348.70 +5.80 342.90 2390 ---- ---- ---- ---- 352.30 +5.80 346.50 2395 ---- ---- ---- ---- 356.00 +5.80 350.20 2400 ---- ---- ---- ---- 359.70 +5.90 353.80 2405 ---- ---- ---- ---- 363.40 +5.90 357.50 2410 ---- ---- ---- ---- 367.20 +6.00 361.20 2415 ---- ---- ---- ---- 370.90 +5.90 365.00 2420 ---- ---- ---- ---- 374.70 +6.00 368.70 2425 ---- ---- ---- ---- 378.40 +6.00 372.40 2430 ---- ---- ---- ---- 382.20 +6.00 376.20 2435 ---- ---- ---- ---- 386.00 +6.00 380.00 2440 ---- ---- ---- ---- 389.80 +6.10 383.70 2445 ---- ---- ---- ---- 393.60 +6.10 387.50 2450 ---- ---- ---- ---- 397.50 +6.20 391.30 2455 ---- ---- ---- ---- 401.30 +6.20 395.10 2460 ---- ---- ---- ---- 405.10 +6.10 399.00 2465 ---- ---- ---- ---- 409.00 +6.20 402.80 2470 ---- ---- ---- ---- 412.90 +6.20 406.70 2475 ---- ---- ---- ---- 416.80 +6.30 410.50 2480 ---- ---- ---- ---- 420.60 +6.20 414.40 2485 ---- ---- ---- ---- 424.50 +6.20 418.30 2490 ---- ---- ---- ---- 428.40 +6.30 422.10 2495 ---- ---- ---- ---- 432.40 +6.40 426.00 2500 ---- ---- ---- ---- 436.30 +6.40 429.90 2505 ---- ---- ---- ---- 440.20 +6.30 433.90 2510 ---- ---- ---- ---- 444.20 +6.40 437.80 2515 ---- ---- ---- ---- 448.10 +6.40 441.70 2520 ---- ---- ---- ---- 452.10 +6.40 445.70 2525 ---- ---- ---- ---- 456.10 +6.50 449.60 2530 ---- ---- ---- ---- 460.10 +6.50 453.60 2535 ---- ---- ---- ---- 464.10 +6.60 457.50 2540 ---- ---- ---- ---- 468.10 +6.60 461.50 2545 ---- ---- ---- ---- 472.10 +6.60 465.50 2550 ---- ---- ---- ---- 476.10 +6.60 469.50 2560 ---- ---- ---- ---- 484.10 +6.60 477.50 2570 ---- ---- ---- ---- 492.20 +6.60 485.60 2575 ---- ---- ---- ---- 496.30 +6.70 489.60 2580 ---- ---- ---- ---- 500.40 +6.80 493.60 2590 ---- ---- ---- ---- 508.50 +6.70 501.80 2600 ---- ---- ---- ---- 516.70 +6.80 509.90 2610 ---- ---- ---- ---- 524.90 +6.80 518.10 2620 ---- ---- ---- ---- 533.20 +6.90 526.30 2625 ---- ---- ---- ---- 537.30 +6.90 530.40 2630 ---- ---- ---- ---- 541.40 +6.90 534.50 2640 ---- ---- ---- ---- 549.70 +6.90 542.80 2650 ---- ---- ---- ---- 558.10 +7.00 551.10 2675 ---- ---- ---- ---- 579.00 +7.00 572.00 2700 ---- ---- ---- ---- 600.20 +7.20 593.00 2725 ---- ---- ---- ---- 621.40 +7.20 614.20 2750 ---- ---- ---- ---- 642.90 +7.40 635.50 2775 ---- ---- ---- ---- 664.40 +7.40 657.00 2800 ---- ---- ---- ---- 686.10 +7.50 678.60 2825 ---- ---- ---- ---- 708.00 +7.60 700.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 66.80 +1.50 65.30 1650 ---- ---- ---- ---- 70.90 +1.50 69.40 1675 ---- ---- ---- ---- 75.30 +1.70 73.60 1700 ---- ---- ---- ---- 79.80 +1.80 78.00 1725 ---- ---- ---- ---- 84.50 +1.90 82.60 1750 ---- ---- ---- ---- 89.40 +2.00 87.40 1775 ---- ---- ---- ---- 94.40 +2.00 92.40 1800 ---- ---- ---- ---- 99.70 +2.10 97.60 1820 ---- ---- ---- ---- 104.10 +2.20 101.90 1825 ---- ---- ---- ---- 105.30 +2.30 103.00 1830 ---- ---- ---- ---- 106.40 +2.30 104.10 1840 ---- ---- ---- ---- 108.70 +2.40 106.30 1850 ---- ---- ---- ---- 111.00 +2.40 108.60 1860 ---- ---- ---- ---- 113.30 +2.40 110.90 1870 ---- ---- ---- ---- 115.70 +2.40 113.30 1875 ---- ---- ---- ---- 116.90 +2.50 114.40 1880 ---- ---- ---- ---- 118.10 +2.50 115.60 1890 ---- ---- ---- ---- 120.60 +2.60 118.00 1900 ---- ---- ---- ---- 123.10 +2.60 120.50 1910 ---- ---- ---- ---- 125.60 +2.60 123.00 1915 ---- ---- ---- ---- 126.90 +2.70 124.20 1920 ---- ---- ---- ---- 128.20 +2.70 125.50 1925 ---- ---- ---- ---- 129.50 +2.80 126.70 1930 ---- ---- ---- ---- 130.80 +2.80 128.00 1935 ---- ---- ---- ---- 132.10 +2.80 129.30 1940 ---- ---- ---- ---- 133.40 +2.80 130.60 1945 ---- ---- ---- ---- 134.80 +2.90 131.90 1950 ---- ---- ---- ---- 136.10 +2.90 133.20 1955 ---- ---- ---- ---- 137.50 +2.90 134.60 1960 ---- ---- ---- ---- 138.80 +2.90 135.90 1965 ---- ---- ---- ---- 140.20 +2.90 137.30 1970 ---- ---- ---- ---- 141.60 +3.00 138.60 1975 ---- ---- ---- ---- 143.00 +3.00 140.00 1980 ---- ---- ---- ---- 144.40 +3.00 141.40 1985 ---- ---- ---- ---- 145.80 +3.00 142.80 1990 ---- ---- ---- ---- 147.30 +3.10 144.20 1995 ---- ---- ---- ---- 148.70 +3.10 145.60 2000 ---- ---- ---- ---- 150.20 +3.20 147.00 2005 ---- ---- ---- ---- 151.60 +3.10 148.50 2010 ---- ---- ---- ---- 153.10 +3.20 149.90 2015 ---- ---- ---- ---- 154.60 +3.20 151.40 2020 ---- ---- ---- ---- 156.20 +3.30 152.90 2025 ---- ---- ---- ---- 157.70 +3.30 154.40 2030 ---- ---- ---- ---- 159.30 +3.30 156.00 2035 ---- ---- ---- ---- 160.90 +3.30 157.60 2040 ---- ---- ---- ---- 162.50 +3.40 159.10 2045 ---- ---- ---- ---- 164.20 +3.40 160.80 2050 ---- ---- ---- ---- 165.90 +3.50 162.40 2055 ---- ---- ---- ---- 167.60 +3.50 164.10 2060 ---- ---- ---- ---- 169.30 +3.50 165.80 2065 ---- ---- ---- ---- 171.10 +3.60 167.50 2070 ---- ---- ---- ---- 172.80 +3.50 169.30 2075 ---- ---- ---- ---- 174.70 +3.60 171.10 2080 ---- ---- ---- ---- 176.50 +3.60 172.90 2085 ---- ---- ---- ---- 178.40 +3.60 174.80 2090 ---- ---- ---- ---- 180.30 +3.60 176.70 2095 ---- ---- ---- ---- 182.30 +3.70 178.60 2100 ---- ---- ---- ---- 184.30 +3.80 180.50 2105 ---- ---- ---- ---- 186.30 +3.80 182.50 2110 ---- ---- ---- ---- 188.40 +3.90 184.50 2115 ---- ---- ---- ---- 190.50 +3.90 186.60 2120 ---- ---- ---- ---- 192.60 +3.90 188.70 2125 ---- ---- ---- ---- 194.70 +3.90 190.80 2130 ---- ---- ---- ---- 196.90 +3.90 193.00 2135 ---- ---- ---- ---- 199.10 +3.90 195.20 2140 ---- ---- ---- ---- 201.40 +4.00 197.40 2145 ---- ---- ---- ---- 203.70 +4.10 199.60 2150 ---- ---- ---- ---- 206.00 +4.10 201.90 2155 ---- ---- ---- ---- 208.40 +4.10 204.30 2160 ---- ---- ---- ---- 210.70 +4.10 206.60 2165 ---- ---- ---- ---- 213.20 +4.20 209.00 2170 ---- ---- ---- ---- 215.60 +4.20 211.40 2175 ---- ---- ---- ---- 218.10 +4.30 213.80 2180 ---- ---- ---- ---- 220.50 +4.20 216.30 2185 ---- ---- ---- ---- 223.10 +4.30 218.80 2190 ---- ---- ---- ---- 225.60 +4.30 221.30 2195 ---- ---- ---- ---- 228.20 +4.40 223.80 2200 ---- ---- ---- ---- 230.80 +4.40 226.40 2205 ---- ---- ---- ---- 233.40 +4.40 229.00 2210 ---- ---- ---- ---- 236.10 +4.50 231.60 2215 ---- ---- ---- ---- 238.80 +4.50 234.30 2220 ---- ---- ---- ---- 241.50 +4.50 237.00 2225 ---- ---- ---- ---- 244.30 +4.60 239.70 2230 ---- ---- ---- ---- 247.10 +4.60 242.50 2235 ---- ---- ---- ---- 249.90 +4.60 245.30 2240 ---- ---- ---- ---- 252.80 +4.70 248.10 2245 ---- ---- ---- ---- 255.60 +4.60 251.00 2250 ---- ---- ---- ---- 258.60 +4.80 253.80 2255 ---- ---- ---- ---- 261.50 +4.70 256.80 2260 ---- ---- ---- ---- 264.50 +4.80 259.70 2265 ---- ---- ---- ---- 267.50 +4.80 262.70 2270 ---- ---- ---- ---- 270.50 +4.80 265.70 2275 ---- ---- ---- ---- 273.60 +4.90 268.70 2280 ---- ---- ---- ---- 276.70 +4.90 271.80 2285 ---- ---- ---- ---- 279.80 +4.90 274.90 2290 ---- ---- ---- ---- 283.00 +5.00 278.00 2295 ---- ---- ---- ---- 286.20 +5.00 281.20 2300 ---- ---- ---- ---- 289.40 +5.00 284.40 2305 ---- ---- ---- ---- 292.70 +5.10 287.60 2310 ---- ---- ---- ---- 295.90 +5.00 290.90 2315 ---- ---- ---- ---- 299.20 +5.10 294.10 2320 ---- ---- ---- ---- 302.60 +5.20 297.40 2325 ---- ---- ---- ---- 305.90 +5.10 300.80 2330 ---- ---- ---- ---- 309.30 +5.20 304.10 2335 ---- ---- ---- ---- 312.70 +5.20 307.50 2340 ---- ---- ---- ---- 316.10 +5.20 310.90 2345 ---- ---- ---- ---- 319.60 +5.30 314.30 2350 ---- ---- ---- ---- 323.00 +5.30 317.70 2355 ---- ---- ---- ---- 326.50 +5.30 321.20 2360 ---- ---- ---- ---- 330.00 +5.30 324.70 2365 ---- ---- ---- ---- 333.60 +5.40 328.20 2370 ---- ---- ---- ---- 337.10 +5.40 331.70 2375 ---- ---- ---- ---- 340.70 +5.50 335.20 2380 ---- ---- ---- ---- 344.30 +5.50 338.80 2385 ---- ---- ---- ---- 347.90 +5.50 342.40 2390 ---- ---- ---- ---- 351.50 +5.50 346.00 2395 ---- ---- ---- ---- 355.10 +5.50 349.60 2400 ---- ---- ---- ---- 358.80 +5.60 353.20 2405 ---- ---- ---- ---- 362.40 +5.50 356.90 2410 ---- ---- ---- ---- 366.10 +5.60 360.50 2415 ---- ---- ---- ---- 369.80 +5.60 364.20 2420 ---- ---- ---- ---- 373.50 +5.60 367.90 2425 ---- ---- ---- ---- 377.30 +5.70 371.60 2430 ---- ---- ---- ---- 381.00 +5.70 375.30 2435 ---- ---- ---- ---- 384.80 +5.80 379.00 2440 ---- ---- ---- ---- 388.50 +5.70 382.80 2445 ---- ---- ---- ---- 392.30 +5.70 386.60 2450 ---- ---- ---- ---- 396.10 +5.80 390.30 2455 ---- ---- ---- ---- 399.90 +5.80 394.10 2460 ---- ---- ---- ---- 403.80 +5.90 397.90 2465 ---- ---- ---- ---- 407.60 +5.90 401.70 2470 ---- ---- ---- ---- 411.40 +5.90 405.50 2475 ---- ---- ---- ---- 415.30 +5.90 409.40 2480 ---- ---- ---- ---- 419.10 +5.90 413.20 2485 ---- ---- ---- ---- 423.00 +5.90 417.10 2490 ---- ---- ---- ---- 426.90 +6.00 420.90 2495 ---- ---- ---- ---- 430.80 +6.00 424.80 2500 ---- ---- ---- ---- 434.70 +6.00 428.70 2505 ---- ---- ---- ---- 438.60 +6.00 432.60 2510 ---- ---- ---- ---- 442.50 +6.10 436.40 2515 ---- ---- ---- ---- 446.40 +6.00 440.40 2520 ---- ---- ---- ---- 450.40 +6.10 444.30 2525 ---- ---- ---- ---- 454.30 +6.10 448.20 2530 ---- ---- ---- ---- 458.30 +6.20 452.10 2535 ---- ---- ---- ---- 462.20 +6.10 456.10 2540 ---- ---- ---- ---- 466.20 +6.20 460.00 2545 ---- ---- ---- ---- 470.20 +6.20 464.00 2550 ---- ---- ---- ---- 474.20 +6.20 468.00 2555 ---- ---- ---- ---- 478.20 +6.30 471.90 2560 ---- ---- ---- ---- 482.20 +6.30 475.90 2565 ---- ---- ---- ---- 486.20 +6.30 479.90 2570 ---- ---- ---- ---- 490.20 +6.30 483.90 2575 ---- ---- ---- ---- 494.30 +6.40 487.90 2580 ---- ---- ---- ---- 498.30 +6.30 492.00 2590 ---- ---- ---- ---- 506.40 +6.40 500.00 2600 ---- ---- ---- ---- 514.50 +6.40 508.10 2610 ---- ---- ---- ---- 522.70 +6.50 516.20 2620 ---- ---- ---- ---- 530.90 +6.50 524.40 2625 ---- ---- ---- ---- 535.00 +6.50 528.50 2630 ---- ---- ---- ---- 539.10 +6.50 532.60 2640 ---- ---- ---- ---- 547.40 +6.60 540.80 2650 ---- ---- ---- ---- 555.70 +6.60 549.10 2660 ---- ---- ---- ---- 564.00 +6.70 557.30 2675 ---- ---- ---- ---- 576.50 +6.70 569.80 2700 ---- ---- ---- ---- 597.50 +6.80 590.70 2725 ---- ---- ---- ---- 618.70 +6.90 611.80 2750 ---- ---- ---- ---- 640.00 +7.00 633.00 2775 ---- ---- ---- ---- 661.40 +7.00 654.40 2800 ---- ---- ---- ---- 683.00 +7.10 675.90 2825 ---- ---- ---- ---- 704.70 +7.10 697.60 2850 ---- ---- ---- ---- 726.60 +7.20 719.40 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 96.10 +1.90 94.20 1775 ---- ---- ---- ---- 101.30 +2.00 99.30 1800 ---- ---- ---- ---- 106.60 +2.10 104.50 1825 ---- ---- ---- ---- 112.20 +2.20 110.00 1850 ---- ---- ---- ---- 117.90 +2.30 115.60 1875 ---- ---- ---- ---- 123.90 +2.50 121.40 1900 ---- ---- ---- ---- 130.10 +2.60 127.50 1925 ---- ---- ---- ---- 136.50 +2.70 133.80 1930 ---- ---- ---- ---- 137.80 +2.70 135.10 1940 ---- ---- ---- ---- 140.40 +2.80 137.60 1950 ---- ---- ---- ---- 143.10 +2.80 140.30 1960 ---- ---- ---- ---- 145.80 +2.90 142.90 1970 ---- ---- ---- ---- 148.50 +2.90 145.60 1975 ---- ---- ---- ---- 149.90 +2.90 147.00 1980 ---- ---- ---- ---- 151.30 +3.00 148.30 1990 ---- ---- ---- ---- 154.10 +3.00 151.10 2000 ---- ---- ---- ---- 157.00 +3.10 153.90 2010 ---- ---- ---- ---- 159.90 +3.10 156.80 2020 ---- ---- ---- ---- 162.90 +3.20 159.70 2030 ---- ---- ---- ---- 165.90 +3.20 162.70 2035 ---- ---- ---- ---- 167.50 +3.20 164.30 2040 ---- ---- ---- ---- 169.10 +3.30 165.80 2045 ---- ---- ---- ---- 170.70 +3.30 167.40 2050 ---- ---- ---- ---- 172.30 +3.30 169.00 2055 ---- ---- ---- ---- 174.00 +3.40 170.60 2060 ---- ---- ---- ---- 175.70 +3.40 172.30 2065 ---- ---- ---- ---- 177.40 +3.50 173.90 2070 ---- ---- ---- ---- 179.10 +3.50 175.60 2075 ---- ---- ---- ---- 180.90 +3.50 177.40 2080 ---- ---- ---- ---- 182.70 +3.50 179.20 2085 ---- ---- ---- ---- 184.50 +3.50 181.00 2090 ---- ---- ---- ---- 186.40 +3.60 182.80 2095 ---- ---- ---- ---- 188.30 +3.60 184.70 2100 ---- ---- ---- ---- 190.20 +3.60 186.60 2105 ---- ---- ---- ---- 192.20 +3.70 188.50 2110 ---- ---- ---- ---- 194.10 +3.60 190.50 2115 ---- ---- ---- ---- 196.20 +3.70 192.50 2120 ---- ---- ---- ---- 198.20 +3.70 194.50 2125 ---- ---- ---- ---- 200.30 +3.70 196.60 2130 ---- ---- ---- ---- 202.50 +3.80 198.70 2135 ---- ---- ---- ---- 204.60 +3.80 200.80 2140 ---- ---- ---- ---- 206.80 +3.80 203.00 2145 ---- ---- ---- ---- 209.10 +3.90 205.20 2150 ---- ---- ---- ---- 211.30 +3.90 207.40 2155 ---- ---- ---- ---- 213.60 +3.90 209.70 2160 ---- ---- ---- ---- 216.00 +4.00 212.00 2165 ---- ---- ---- ---- 218.30 +4.00 214.30 2170 ---- ---- ---- ---- 220.70 +4.00 216.70 2175 ---- ---- ---- ---- 223.10 +4.10 219.00 2180 ---- ---- ---- ---- 225.60 +4.10 221.50 2185 ---- ---- ---- ---- 228.00 +4.10 223.90 2190 ---- ---- ---- ---- 230.50 +4.10 226.40 2195 ---- ---- ---- ---- 233.10 +4.20 228.90 2200 ---- ---- ---- ---- 235.60 +4.20 231.40 2205 ---- ---- ---- ---- 238.20 +4.30 233.90 2210 ---- ---- ---- ---- 240.80 +4.30 236.50 2215 ---- ---- ---- ---- 243.50 +4.40 239.10 2220 ---- ---- ---- ---- 246.10 +4.30 241.80 2225 ---- ---- ---- ---- 248.80 +4.30 244.50 2230 ---- ---- ---- ---- 251.60 +4.40 247.20 2235 ---- ---- ---- ---- 254.30 +4.40 249.90 2240 ---- ---- ---- ---- 257.10 +4.40 252.70 2245 ---- ---- ---- ---- 260.00 +4.50 255.50 2250 ---- ---- ---- ---- 262.80 +4.50 258.30 2255 ---- ---- ---- ---- 265.70 +4.50 261.20 2260 ---- ---- ---- ---- 268.70 +4.60 264.10 2265 ---- ---- ---- ---- 271.60 +4.60 267.00 2270 ---- ---- ---- ---- 274.60 +4.60 270.00 2275 ---- ---- ---- ---- 277.70 +4.70 273.00 2280 ---- ---- ---- ---- 280.70 +4.70 276.00 2285 ---- ---- ---- ---- 283.80 +4.70 279.10 2290 ---- ---- ---- ---- 286.90 +4.70 282.20 2295 ---- ---- ---- ---- 290.10 +4.80 285.30 2300 ---- ---- ---- ---- 293.30 +4.80 288.50 2305 ---- ---- ---- ---- 296.50 +4.80 291.70 2310 ---- ---- ---- ---- 299.80 +4.90 294.90 2315 ---- ---- ---- ---- 303.00 +4.90 298.10 2320 ---- ---- ---- ---- 306.30 +4.90 301.40 2325 ---- ---- ---- ---- 309.60 +4.90 304.70 2330 ---- ---- ---- ---- 313.00 +5.00 308.00 2335 ---- ---- ---- ---- 316.40 +5.00 311.40 2340 ---- ---- ---- ---- 319.70 +5.00 314.70 2345 ---- ---- ---- ---- 323.20 +5.10 318.10 2350 ---- ---- ---- ---- 326.60 +5.10 321.50 2355 ---- ---- ---- ---- 330.00 +5.10 324.90 2360 ---- ---- ---- ---- 333.50 +5.10 328.40 2365 ---- ---- ---- ---- 337.00 +5.20 331.80 2370 ---- ---- ---- ---- 340.50 +5.20 335.30 2375 ---- ---- ---- ---- 344.00 +5.20 338.80 2380 ---- ---- ---- ---- 347.50 +5.20 342.30 2385 ---- ---- ---- ---- 351.00 +5.20 345.80 2390 ---- ---- ---- ---- 354.60 +5.30 349.30 2395 ---- ---- ---- ---- 358.10 +5.30 352.80 2400 ---- ---- ---- ---- 361.70 +5.40 356.30 2405 ---- ---- ---- ---- 365.20 +5.30 359.90 2410 ---- ---- ---- ---- 368.80 +5.30 363.50 2415 ---- ---- ---- ---- 372.40 +5.40 367.00 2420 ---- ---- ---- ---- 376.00 +5.40 370.60 2425 ---- ---- ---- ---- 379.70 +5.50 374.20 2430 ---- ---- ---- ---- 383.30 +5.50 377.80 2435 ---- ---- ---- ---- 386.90 +5.50 381.40 2440 ---- ---- ---- ---- 390.60 +5.50 385.10 2445 ---- ---- ---- ---- 394.20 +5.50 388.70 2450 ---- ---- ---- ---- 397.90 +5.60 392.30 2455 ---- ---- ---- ---- 401.60 +5.60 396.00 2460 ---- ---- ---- ---- 405.30 +5.60 399.70 2465 ---- ---- ---- ---- 409.00 +5.60 403.40 2470 ---- ---- ---- ---- 412.70 +5.70 407.00 2475 ---- ---- ---- ---- 416.40 +5.70 410.70 2480 ---- ---- ---- ---- 420.10 +5.60 414.50 2485 ---- ---- ---- ---- 423.90 +5.70 418.20 2490 ---- ---- ---- ---- 427.60 +5.70 421.90 2495 ---- ---- ---- ---- 431.40 +5.80 425.60 2500 ---- ---- ---- ---- 435.20 +5.80 429.40 2505 ---- ---- ---- ---- 438.90 +5.80 433.10 2510 ---- ---- ---- ---- 442.70 +5.80 436.90 2515 ---- ---- ---- ---- 446.50 +5.80 440.70 2520 ---- ---- ---- ---- 450.30 +5.80 444.50 2530 ---- ---- ---- ---- 458.00 +5.90 452.10 2540 ---- ---- ---- ---- 465.70 +6.00 459.70 2550 ---- ---- ---- ---- 473.40 +6.00 467.40 2560 ---- ---- ---- ---- 481.10 +6.00 475.10 2570 ---- ---- ---- ---- 488.90 +6.10 482.80 2575 ---- ---- ---- ---- 492.80 +6.10 486.70 2580 ---- ---- ---- ---- 496.70 +6.10 490.60 2590 ---- ---- ---- ---- 504.60 +6.20 498.40 2600 ---- ---- ---- ---- 512.40 +6.20 506.20 2610 ---- ---- ---- ---- 520.30 +6.20 514.10 2625 ---- ---- ---- ---- 532.30 +6.30 526.00 2650 ---- ---- ---- ---- 552.30 +6.40 545.90 2675 ---- ---- ---- ---- 572.50 +6.50 566.00 2700 ---- ---- ---- ---- 592.90 +6.60 586.30 2725 ---- ---- ---- ---- 613.40 +6.60 606.80 2750 ---- ---- ---- ---- 634.10 +6.70 627.40 2775 ---- ---- ---- ---- 655.00 +6.80 648.20 2800 ---- ---- ---- ---- 676.00 +6.90 669.10 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 257.10B 238.20A 238.20A 239.40 -14.00 253.40 1700 ---- 252.50B 233.00A 233.00A 234.40 -14.00 248.40 1705 ---- 247.10B 228.20A 228.20A 229.40 -14.00 243.40 1710 ---- 242.10B 223.20A 223.20A 224.40 -14.00 238.40 1715 ---- 237.10B 218.20A 218.20A 219.40 -14.00 233.40 1720 ---- 232.10B 213.20A 213.20A 214.40 -14.00 228.40 1725 ---- 227.20B 208.20A 208.20A 209.40 -14.00 223.40 1730 ---- 222.10B 203.20A 203.20A 204.40 -14.00 218.40 1735 ---- 217.10B 198.20A 198.20A 199.40 -14.00 213.40 1740 ---- 212.10B 193.20A 193.20A 194.40 -14.00 208.40 1745 ---- 207.10B 188.20A 188.20A 189.40 -14.00 203.40 1750 ---- 202.50B 183.00A 183.00A 184.40 -14.00 198.40 1755 ---- 197.10B 178.20A 178.20A 179.40 -14.00 193.40 1760 ---- 192.10B 173.20A 173.20A 174.40 -14.00 188.40 1765 ---- 187.10B 168.10A 168.10A 169.40 -14.00 183.40 1770 ---- 182.10B 163.20A 163.20A 164.40 -14.00 178.40 1775 ---- 177.00B 158.20A 158.20A 159.40 -14.00 173.40 1780 ---- 172.10B 153.10A 153.10A 154.40 -14.00 168.40 1785 ---- 167.10B 148.10A 148.10A 149.40 -14.00 163.40 1790 ---- 162.10B 143.10A 143.10A 144.40 -14.00 158.40 1795 ---- 157.10B 138.20A 138.20A 139.40 -14.00 153.40 1800 ---- 153.80B 132.50A 132.50A 134.40 -14.00 148.40 1805 ---- 147.10B 128.00A 128.00A 129.40 -14.00 143.40 1810 ---- 142.10B 122.50A 122.50A 124.40 -14.00 138.40 1815 ---- 137.10B 117.50A 117.50A 119.40 -14.00 133.40 1820 ---- 133.80B 112.50A 112.50A 114.40 -14.00 128.40 1825 ---- 128.80B 107.50A 107.50A 109.40 -14.00 123.40 1830 ---- 123.80B 102.50A 102.50A 104.40 -14.00 118.40 1835 ---- 118.80B 97.50A 97.50A 99.40 -14.00 113.40 1840 ---- 113.80B 92.50A 92.50A 94.40 -14.00 108.40 1845 ---- 108.80B 87.50A 87.50A 89.40 -14.00 103.40 1850 ---- 103.80B 82.50A 82.50A 84.40 -14.10 98.50 1 1855 ---- 98.80B 77.50A 77.50A 79.40 -14.10 93.50 1860 ---- 93.80B 72.50A 72.50A 74.40 -14.10 88.50 1865 ---- 88.90B 67.60A 67.60A 69.40 -14.10 83.50 1870 ---- 83.90B 62.60A 62.60A 64.40 -14.10 78.50 1 1 1875 ---- 78.90B 57.60A 57.60A 59.40 -14.20 73.60 1880 ---- 73.90B 52.60A 52.60A 54.40 -14.20 68.60 1 1885 ---- 68.90B 47.70A 47.70A 49.40 -14.20 63.60 1890 59.80 63.90B 42.80A 42.80A 44.50 -14.10 1 58.60 7 1895 49.50 59.00B 37.90A 51.60B 39.60 -14.10 5 53.70 5 1900 49.90 54.00B 33.10A 33.10A 34.70 -14.10 1 48.80 3 1905 ---- 49.10B 28.40A 28.40A 29.90 -14.00 43.90 15 1910 25.80 44.20B 23.80A 26.80B 25.30 -13.80 1 39.10 3 1915 ---- 39.30B 19.50A 19.50A 20.90 -13.40 34.30 13 1920 ---- 34.60B 15.40A 15.40A 16.70 -13.00 29.70 10 1925 25.20 29.90B 11.80A 14.20B 12.90 -12.40 10 25.30 155 1930 17.40 25.50B 8.60A 8.60A 9.60 -11.50 29 21.10 2 20 1935 11.70 21.30B 6.00A 6.20A 6.90 -10.40 74 17.30 7 12 1940 11.20 17.40B 4.10 4.20A 4.70 -9.20 320 13.90 105 76 1945 11.90 14.00B 2.70A 2.70A 3.20 -7.80 182 11.00 198 162 1950 10.80 11.00B 1.70A 1.70A 2.00 -6.60 422 8.60 144 358 1955 6.00 8.50B 1.10A 1.10A 1.30 -5.30 49 6.60 95 76 1960 4.40 6.40B .70 .70 .80 -4.20 314 5.00 736 489 1965 4.50 4.80B .50 .50 .50 -3.30 279 3.80 83 72 1970 3.40 3.60 .30 .30 .30 -2.50 50 2.80 21 88 1975 1.50 2.50B .20 .20 .20 -1.90 187 2.10 75 173 1980 .80 1.80B .20 .20 .20 -1.30 46 1.50 37 82 1985 .60 1.30B .20 .20 .10 -1.10 51 1.20 109 100 1990 .30 .30 .20A .20A .10 -.80 1 .90 30 74 1995 .20 .20 .10A .10A .10 -.50 32 .60 34 41 2000 .20 .30 .10A .10A .10 -.40 26 .50 6 64 2005 .30 .40 .10 .10 .10 -.30 35 .40 33 35 2010 .20 .20 .10 .10 .10 -.20 144 .30 109 119 2015 .20 .20 .10 .10 .10 -.10 60 .20 51 50 2020 .20 .20 .10A .10A .10 -.10 33 .20 36 84 2025 .20 .20 .10 .10 .10 -.10 50 .20 10 2030 .20 .20 .10 .10 .10 -.10 30 .20 14 49 2035 ---- ---- .10A .10A .10 -.10 .20 5 12 2040 ---- ---- .10A .10A .10 -.10 .20 11 2045 ---- ---- .10A .10A .10 -.10 .20 123 131 2050 ---- ---- ---- ---- .10 .00 .10 70 170 2055 ---- ---- ---- ---- .10 .00 .10 8 2060 ---- ---- ---- ---- .10 .00 .10 25 2065 ---- ---- ---- ---- .10 .00 .10 2070 ---- ---- ---- ---- .10 .00 .10 1 9 2075 ---- ---- ---- ---- .10 .00 .10 50 50 2080 ---- ---- ---- ---- .10 .00 .10 50 51 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 14 2095 ---- ---- ---- ---- .10 .00 .10 2100 ---- ---- ---- ---- .10 .00 .10 29 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 6 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 25 2130 ---- ---- ---- ---- .10 .00 1 .10 24 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 4 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 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 1 .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 1805 ---- ---- ---- ---- .10 .00 .10 23 1810 ---- ---- ---- ---- .10 .00 .10 20 36 1815 ---- ---- ---- ---- .10 .00 .10 9 1820 ---- ---- ---- ---- .10 .00 .10 1 1825 ---- ---- ---- ---- .10 .00 .10 38 1830 ---- ---- ---- ---- .10 .00 .10 20 99 1835 ---- ---- ---- ---- .10 .00 .10 1840 ---- ---- ---- ---- .10 .00 .10 206 1845 ---- ---- ---- ---- .10 .00 .10 1 8 1850 ---- ---- ---- ---- .10 .00 .10 45 1855 ---- ---- ---- ---- .10 .00 .10 10 1860 .10 .10 .10 .10 .10 -.10 6 .20 2 44 1865 .10 .10 .10 .10 .10 -.10 10 .20 12 28 1870 ---- ---- .10A .10A .10 -.10 .20 2 12 1875 .10 .10 .10 .10 .10 -.10 4 .20 142 270 1880 .20 .20 .10A .20 .10 -.10 10 .20 45 138 1885 .20 .20 .20 .20 .10 -.10 35 .20 21 60 1890 ---- ---- .20A .20A .20 -.10 30 .30 83 198 1895 .20 .40 .20 .40 .30 .00 14 .30 166 144 1900 .30 .50 .30 .50 .40 .00 149 .40 25 114 1905 .80 .80 .40A .60A .60 +.10 11 .50 45 88 1910 .80 1.30B .50A 1.30B 1.00 +.30 44 .70 38 196 1915 1.20 2.00 .70A 1.60A 1.60 +.70 161 .90 91 93 1920 .90 3.10 .90 2.60 2.40 +1.10 146 1.30 98 152 1925 2.00 4.40B 1.40A 3.90B 3.60 +1.70 50 1.90 77 72 1930 2.00 6.30B 1.90A 5.90B 5.30 +2.60 362 2.70 69 66 1935 2.90 8.80B 2.70A 7.60A 7.60 +3.70 49 3.90 28 193 1940 4.20 11.90B 3.80A 10.50A 10.40 +4.90 54 5.50 135 244 1945 7.10 15.40B 5.40A 7.50A 13.80 +6.20 129 7.60 48 43 1950 7.50 19.40B 7.40A 16.70A 17.70 +7.50 65 10.20 38 38 1955 ---- 23.70B 9.90A 23.70B 22.00 +8.80 1 13.20 27 36 1960 27.80 28.30B 12.80A 27.90B 26.50 +9.90 1 16.60 587 575 1965 ---- 33.00B 16.20A 33.00B 31.20 +10.90 20.30 1970 25.50 37.90B 19.90A 29.10A 36.00 +11.60 3 24.40 1975 30.00 42.80B 24.00A 42.80B 40.90 +12.30 2 28.60 1980 ---- 47.70B 28.20A 47.70B 45.90 +12.80 33.10 1 1985 ---- 52.70B 32.70A 52.70B 50.80 +13.10 37.70 1 1990 ---- 57.60B 37.30A 57.60B 55.80 +13.40 42.40 3 1995 58.20 62.60B 42.00A 54.40A 60.80 +13.60 1 47.20 1 2000 ---- 67.60B 46.80A 67.60B 65.80 +13.80 52.00 1 1 2005 ---- 72.60B 51.70A 72.60B 70.80 +13.90 56.90 2010 67.40 77.60B 56.60A 64.00A 75.80 +14.00 1 61.80 2015 ---- 82.60B 61.50A 82.60B 80.80 +14.00 66.80 2020 ---- 87.60B 66.40A 87.60B 85.80 +14.00 71.80 2025 ---- 92.60B 71.40A 92.60B 90.80 +14.00 76.80 2030 ---- 97.60B 76.40A 97.60B 95.80 +14.10 81.70 2035 ---- 102.50B 81.30A 102.50B 100.80 +14.10 86.70 2040 ---- 107.50B 86.30A 107.50B 105.80 +14.10 91.70 2045 ---- 112.50B 91.30A 112.50B 110.80 +14.10 96.70 2050 ---- 117.50B 96.30A 117.50B 115.80 +14.10 101.70 2055 109.50 121.90B 101.30A 121.90B 120.80 +14.20 1 106.60 2060 ---- 126.50B 106.30A 126.50B 125.80 +14.20 111.60 1 2065 ---- 131.80B 111.30A 131.80B 130.80 +14.20 116.60 2070 ---- 136.80B 116.20A 136.80B 135.80 +14.20 121.60 2075 ---- 141.80B 121.20A 141.80B 140.80 +14.20 126.60 2080 ---- 146.80B 126.20A 146.80B 145.80 +14.20 131.60 2085 ---- 151.80B 131.20A 151.80B 150.80 +14.20 136.60 2090 ---- 156.80B 136.20A 156.80B 155.80 +14.20 141.60 2095 ---- 161.80B 141.20A 161.80B 160.80 +14.20 146.60 2100 ---- 167.00B 146.20A 167.00B 165.80 +14.20 151.60 2105 ---- 171.80B 151.20A 171.80B 170.80 +14.20 156.60 2110 ---- 176.90B 158.30A 176.90B 175.80 +14.20 161.60 2115 ---- 181.90B 163.30A 181.90B 180.80 +14.20 166.60 2120 ---- 186.80B 168.00A 186.80B 185.80 +14.20 171.60 2125 ---- 191.90B 171.20A 191.90B 190.80 +14.20 176.60 2130 ---- 196.80B 178.00A 196.70B 195.80 +14.20 181.60 2135 ---- 201.80B 183.00A 201.80B 200.80 +14.20 186.60 2140 ---- 206.80B 188.00A 206.80B 205.80 +14.20 191.60 2145 ---- 211.80B 193.00A 211.70B 210.80 +14.20 196.60 2150 ---- 217.00B 197.40A 217.00B 215.80 +14.20 201.60 2155 ---- 221.80B 203.00A 221.70B 220.80 +14.20 206.60 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 252.50B 233.00A 233.00A 234.30 -14.10 248.40 1705 ---- 247.00B 228.20A 228.20A 229.30 -14.10 243.40 1710 ---- 242.00B 223.20A 223.20A 224.30 -14.10 238.40 1715 ---- 237.10B 218.10A 218.10A 219.30 -14.10 233.40 1720 ---- 232.10B 213.10A 213.10A 214.30 -14.10 228.40 1725 ---- 227.20B 208.10A 208.10A 209.30 -14.10 223.40 1730 ---- 222.10B 203.10A 203.10A 204.30 -14.10 218.40 1735 ---- 217.10B 198.10A 198.10A 199.30 -14.10 213.40 1740 ---- 212.10B 193.10A 193.10A 194.30 -14.10 208.40 1745 ---- 207.10B 188.10A 188.10A 189.30 -14.10 203.40 1750 ---- 203.80B 182.50A 182.50A 184.30 -14.10 198.40 1755 ---- 197.10B 177.50A 177.50A 179.30 -14.10 193.40 1760 ---- 192.10B 172.50A 172.50A 174.30 -14.10 188.40 1765 ---- 188.30B 167.50A 167.50A 169.30 -14.10 183.40 1770 ---- 183.80B 162.50A 162.50A 164.30 -14.10 178.40 1775 ---- 178.80B 157.50A 157.50A 159.30 -14.10 173.40 1780 ---- 173.80B 152.50A 152.50A 154.30 -14.10 168.40 1785 ---- 168.80B 147.50A 147.50A 149.30 -14.10 163.40 1790 ---- 163.80B 142.50A 142.50A 144.30 -14.10 158.40 1795 ---- 158.80B 137.50A 137.50A 139.30 -14.20 153.50 1800 ---- 153.80B 132.50A 132.50A 134.40 -14.10 148.50 1805 ---- 148.80B 127.50A 127.50A 129.40 -14.10 143.50 1810 ---- 143.80B 122.60A 122.60A 124.40 -14.10 138.50 1815 ---- 138.80B 117.60A 117.60A 119.40 -14.10 133.50 1820 ---- 133.80B 112.60A 112.60A 114.40 -14.10 128.50 1825 ---- 128.90B 107.60A 107.60A 109.40 -14.10 123.50 1830 ---- 123.90B 102.60A 102.60A 104.40 -14.10 118.50 1835 ---- 118.90B 97.60A 97.60A 99.40 -14.10 113.50 1840 ---- 113.90B 92.70A 92.70A 94.40 -14.20 108.60 1845 ---- 108.90B 87.70A 87.70A 89.50 -14.10 103.60 1850 ---- 103.90B 82.80A 82.80A 84.50 -14.10 98.60 1855 ---- 99.00B 77.80A 77.80A 79.60 -14.00 93.60 1860 ---- 94.00B 72.90A 72.90A 74.60 -14.10 88.70 1865 ---- 89.00B 68.00A 68.00A 69.70 -14.00 83.70 1870 ---- 84.10B 63.10A 63.10A 64.80 -14.00 78.80 1875 ---- 79.20B 58.30A 58.30A 60.00 -13.90 73.90 1880 ---- 74.20B 53.50A 53.50A 55.10 -13.90 69.00 1885 ---- 69.40B 48.80A 48.80A 50.40 -13.80 64.20 1890 ---- 64.50B 44.20A 44.20A 45.70 -13.70 59.40 1895 ---- 59.70B 39.70A 39.70A 41.20 -13.50 54.70 18 1900 ---- 55.00B 35.30A 35.30A 36.80 -13.20 50.00 8 1905 ---- 50.30B 31.10A 31.10A 32.50 -12.90 45.40 11 1910 ---- 45.70B 27.20A 27.20A 28.50 -12.50 41.00 2 1915 ---- 41.20B 23.50A 23.50A 24.70 -12.00 36.70 1 1920 30.20 36.90B 20.10A 30.50B 21.10 -11.50 2 32.60 10 1925 27.10 32.80B 16.90A 17.20B 17.90 -10.80 10 28.70 9 1930 18.10 29.00B 14.10 14.80B 15.00 -10.10 11 25.10 27 1935 12.60 25.40B 11.60A 11.80 12.50 -9.20 2 21.70 3 1940 15.80 22.00B 9.50A 16.10B 10.20 -8.50 6 18.70 12 18 1945 14.00 19.00B 7.70A 7.70A 8.30 -7.70 140 16.00 10 1950 15.00 16.20B 6.20A 6.20A 6.70 -6.90 42 13.60 8 37 1955 8.90 13.80B 5.00A 5.00A 5.40 -6.10 61 11.50 24 57 1960 10.20 11.60 4.00 4.00 4.30 -5.40 35 9.70 21 78 1965 3.50 9.70B 3.20A 3.70B 3.40 -4.70 8 8.10 56 1970 7.50 8.10B 2.50A 2.50A 2.70 -4.00 71 6.70 15 32 1975 5.30 6.70B 2.00A 2.00A 2.10 -3.50 9 5.60 133 352 1980 3.40 5.50B 1.60 1.60 1.70 -2.90 8 4.60 41 31 1985 3.00 4.50B 1.30 1.30 1.40 -2.30 259 3.70 32 1990 3.50 3.70B 1.10A 1.70B 1.10 -2.00 10 3.10 15 103 1995 ---- 3.00B .90A .90A .90 -1.60 2.50 2 2000 2.10 2.40B .80A 1.10B .70 -1.40 12 2.10 183 322 2005 ---- 2.00B .60A 2.00B .60 -1.10 1.70 1 9 2010 1.00 1.60B .50 .50 .50 -1.00 2 1.50 5 8 2015 .60 1.30B .40 .40 .50 -.70 21 1.20 4 5 2020 ---- 1.10B .40A 1.10B .40 -.60 4 1.00 5 6 2025 .50 .50 .30 .30 .40 -.50 54 .90 1 23 2030 .50 .50 .30A .30A .30 -.50 3 .80 7 2035 ---- ---- .30A .30A .30 -.40 10 .70 1 2040 ---- ---- .30A .30A .30 -.30 41 .60 1 2045 .30 .30 .30 .30 .30 -.30 4 .60 2050 .40 .40 .30 .30 .20 -.30 16 .50 7 7 2055 ---- ---- .30A .30A .20 -.20 1 .40 3 3 2060 ---- ---- .30A .30A .20 -.20 .40 2065 ---- ---- .20A .20A .20 -.20 .40 1 1 2070 .20 .20 .20 .20 .20 -.10 1 .30 2075 ---- ---- .20A .20A .20 -.10 .30 2 13 2080 ---- ---- .20A .20A .20 -.10 .30 1 2 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .10 -.10 .20 20 20 2095 ---- ---- ---- ---- .10 -.10 17 .20 20 30 2100 .30 .30 .20A .20A .10 -.10 15 .20 2105 ---- ---- .10A .10A .10 -.10 .20 2110 ---- ---- .10A .10A .10 -.10 .20 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 .10 .10 .10 .10 .10 .00 6 .10 3 3 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 1775 .10 .10 .10 .10 .10 -.10 5 .20 1 1780 ---- ---- .10A .10A .10 -.10 .20 6 1785 ---- ---- .10A .10A .10 -.10 .20 1790 ---- ---- .10A .10A .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 17 .20 2 4 1800 .20 .20 .20 .20 .10 -.10 2 .20 4 1805 ---- ---- ---- ---- .20 .00 .20 10 1810 ---- ---- ---- ---- .20 .00 .20 2 1815 ---- ---- ---- ---- .20 .00 .20 1 1820 ---- ---- ---- ---- .20 .00 .20 2 12 1825 .20 .20 .20 .20 .20 .00 6 .20 27 1830 ---- ---- ---- ---- .20 .00 .20 1835 ---- ---- ---- ---- .20 -.10 .30 10 1840 ---- ---- ---- ---- .20 -.10 .30 19 30 1845 .30 .30 .30 .30 .30 .00 25 .30 2 2 1850 .30 .30 .30 .30 .30 .00 40 .30 18 1855 ---- ---- ---- ---- .30 -.10 20 .40 1 5 1860 ---- ---- ---- ---- .40 .00 .40 12 1865 .40 .50 .40 .50 .50 .00 24 .50 7 8 1870 ---- .60B ---- .60B .60 +.10 .50 1 13 1875 .70 .80B .70 .70 .70 +.10 8 .60 12 1880 ---- 1.00B ---- 1.00B .90 +.20 15 .70 14 1885 1.10 1.30B .80A 1.20 1.10 +.20 16 .90 4 38 1890 1.10 1.70 1.00A 1.60 1.50 +.40 21 1.10 3 45 1895 2.10 2.10 1.20A 2.00 1.90 +.60 16 1.30 6 76 1900 2.30 2.80 1.40A 2.60B 2.50 +.80 40 1.70 1 241 1905 2.50 3.60B 1.80A 3.10A 3.20 +1.10 14 2.10 9 32 1910 4.40 4.60B 2.20A 4.30B 4.20 +1.60 14 2.60 6 10 1915 3.10 5.90B 2.70A 5.90B 5.40 +2.10 54 3.30 5 8 1920 4.30 7.50B 3.40A 6.50A 6.90 +2.70 57 4.20 157 171 1925 5.00 9.40 4.30A 9.00B 8.60 +3.30 93 5.30 11 48 1930 7.00 11.60B 5.40A 11.60B 10.70 +4.00 29 6.70 14 22 1935 8.00 14.20B 6.80A 13.80B 13.10 +4.70 15 8.40 7 1940 16.30 17.00B 8.50A 16.70B 15.90 +5.60 4 10.30 31 37 1945 19.60 20.20B 10.40A 18.80A 19.00 +6.40 3 12.60 1 1950 23.90 23.90 12.70A 22.50A 22.40 +7.20 36 15.20 44 53 1955 19.60 27.40B 15.20A 18.70A 26.00 +7.90 3 18.10 2 13 1960 31.00 31.40B 18.00A 28.90A 29.90 +8.70 1 21.20 2 10 1965 ---- 35.60B 21.20A 35.60B 34.10 +9.40 24.70 4 1 1970 ---- 39.90B 24.50A 39.90B 38.40 +10.10 28.30 1 1 1975 ---- 44.40B 28.10A 44.40B 42.80 +10.70 32.10 1980 ---- 49.00B 31.90A 49.00B 47.30 +11.20 36.10 1 1985 ---- 53.70B 35.90A 53.70B 52.00 +11.70 40.30 1990 ---- 58.40B 40.10A 58.40B 56.70 +12.10 44.60 1995 ---- 63.20B 44.40A 63.20B 61.50 +12.50 49.00 2000 ---- 68.10B 48.80A 68.10B 66.40 +12.80 53.60 2005 ---- 73.00B 53.40A 73.00B 71.20 +13.00 58.20 2010 ---- 77.90B 58.00A 77.90B 76.20 +13.20 63.00 2 2015 ---- 82.90B 62.70A 82.90B 81.10 +13.40 67.70 2020 ---- 87.80B 67.40A 87.80B 86.00 +13.50 72.50 2025 ---- 92.80B 72.20A 92.80B 91.00 +13.60 77.40 2030 ---- 97.70B 77.10A 97.70B 95.90 +13.60 82.30 2035 ---- 102.70B 81.90A 102.70B 100.90 +13.70 87.20 2040 ---- 107.70B 86.80A 107.70B 105.90 +13.80 92.10 2045 ---- 112.70B 91.80A 112.70B 110.90 +13.90 97.00 2050 ---- 117.60B 96.70A 117.60B 115.80 +13.80 102.00 2055 ---- 122.60B 101.60A 122.60B 120.80 +13.90 106.90 2060 ---- 127.60B 106.60A 127.60B 125.80 +13.90 111.90 2065 ---- 132.60B 111.50A 132.60B 130.80 +14.00 116.80 2070 ---- 137.60B 116.50A 137.60B 135.80 +14.00 121.80 2075 ---- 142.60B 121.50A 142.60B 140.80 +14.00 126.80 2080 ---- 147.60B 126.40A 147.60B 145.80 +14.10 131.70 2085 ---- 152.60B 131.40A 152.60B 150.80 +14.10 136.70 2090 ---- 157.60B 136.40A 157.60B 155.80 +14.10 141.70 2095 ---- 162.60B 141.40A 162.60B 160.70 +14.00 146.70 2100 ---- 167.50B 146.40A 167.50B 165.70 +14.00 151.70 2105 ---- 172.50B 151.30A 172.50B 170.70 +14.10 156.60 2110 ---- 177.50B 156.30A 177.50B 175.70 +14.10 161.60 2115 ---- 182.50B 161.30A 182.50B 180.70 +14.10 166.60 2120 ---- 187.50B 166.30A 187.50B 185.70 +14.10 171.60 2125 ---- 192.50B 171.30A 192.50B 190.70 +14.10 176.60 2130 ---- 197.30B 176.30A 197.30B 195.70 +14.10 181.60 2135 ---- 201.80B 181.30A 201.80B 200.70 +14.10 186.60 2140 ---- 206.80B 186.30A 206.80B 205.70 +14.10 191.60 2145 ---- 211.80B 191.30A 211.80B 210.70 +14.10 196.60 2150 ---- 217.20B 196.20A 217.20B 215.70 +14.10 201.60 2155 ---- 221.90B 201.20A 221.90B 220.70 +14.10 206.60 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1720 ---- 232.10B 213.20A 213.20A 214.30 -14.10 228.40 1725 ---- 227.00B 207.70A 207.70A 209.30 -14.10 223.40 1730 ---- 222.10B 202.70A 202.70A 204.30 -14.10 218.40 1735 ---- 217.10B 197.70A 197.70A 199.30 -14.10 213.40 1740 ---- 212.10B 192.70A 192.70A 194.30 -14.10 208.40 1745 ---- 207.10B 187.70A 187.70A 189.30 -14.10 203.40 1750 ---- 202.50B 182.70A 182.70A 184.30 -14.10 198.40 1755 ---- 197.10B 177.70A 177.70A 179.30 -14.10 193.40 1760 ---- 192.10B 172.70A 172.70A 174.30 -14.10 188.40 1765 ---- 187.10B 167.70A 167.70A 169.30 -14.10 183.40 1770 ---- 181.90B 162.70A 162.70A 164.30 -14.10 178.40 1775 ---- 176.90B 157.50A 157.50A 159.30 -14.10 173.40 1780 ---- 171.80B 152.70A 152.70A 154.30 -14.10 168.40 1785 ---- 166.80B 147.70A 147.70A 149.30 -14.10 163.40 1790 ---- 161.70B 142.70A 142.70A 144.30 -14.10 158.40 1795 ---- 156.60B 137.70A 137.70A 139.40 -14.10 153.50 1800 ---- 153.80B 132.60A 132.60A 134.40 -14.10 148.50 1 1805 ---- 147.10B 127.80A 127.80A 129.40 -14.10 143.50 1810 ---- 142.10B 122.80A 122.80A 124.40 -14.10 138.50 1815 ---- 137.20B 117.80A 117.80A 119.50 -14.00 133.50 1820 ---- 132.00B 112.90A 112.90A 114.50 -14.10 128.60 1825 ---- 128.90B 107.80A 107.80A 109.50 -14.10 123.60 1830 ---- 122.30B 103.00A 103.00A 104.60 -14.00 118.60 1835 ---- 117.20B 98.00A 98.00A 99.70 -14.00 113.70 1840 ---- 112.10B 93.10A 93.10A 94.70 -14.00 108.70 1845 ---- 107.30B 88.20A 88.20A 89.80 -14.00 103.80 1850 ---- 104.10B 83.20A 83.20A 84.90 -14.00 98.90 1855 ---- 97.60B 78.50A 78.50A 80.10 -13.90 94.00 1860 ---- 92.70B 73.70A 73.70A 75.20 -13.90 89.10 1865 ---- 87.80B 68.90A 68.90A 70.40 -13.80 84.20 1870 ---- 82.80B 64.20A 64.20A 65.70 -13.70 79.40 1875 ---- 79.70B 59.40A 59.40A 61.00 -13.60 74.60 1880 ---- 73.30B 54.90A 54.90A 56.40 -13.50 69.90 1885 ---- 68.60B 50.40A 50.40A 51.90 -13.30 65.20 1890 ---- 63.80B 46.10A 46.10A 47.50 -13.10 60.60 1895 ---- 60.90B 41.90A 41.90A 43.30 -12.80 56.10 2 1900 ---- 56.40B 37.90A 37.90A 39.20 -12.50 51.70 1905 ---- 51.90B 34.00A 34.00A 35.30 -12.10 47.40 1910 ---- 47.60B 30.40A 30.40A 31.50 -11.80 43.30 1 1915 ---- 43.50B 27.00A 27.00A 28.00 -11.30 39.30 1 1920 ---- 39.50B 23.80A 23.80A 24.80 -10.80 35.60 1925 ---- 35.80B 20.90A 20.90A 21.80 -10.20 32.00 10 1930 19.20 32.20B 18.20A 18.20A 19.10 -9.60 1 28.70 6 3 1935 ---- 28.90B 15.80A 15.80A 16.60 -9.00 2 25.60 1940 14.20 25.70B 13.60A 15.10B 14.40 -8.30 9 22.70 2 8 1945 15.20 22.80B 11.60A 11.60A 12.40 -7.60 4 20.00 2 1950 15.20 20.10B 9.90A 15.90B 10.60 -6.90 1 17.50 1 4 1955 ---- 17.60B 8.40A 8.40A 9.10 -6.20 2 15.30 1 6 1960 12.40 15.40B 7.10A 7.10A 7.70 -5.70 3 13.40 3 3 1965 ---- 13.40B 6.00A 6.00A 6.50 -5.10 11.60 2 36 1970 8.90 11.70B 5.10A 7.40B 5.40 -4.60 6 10.00 5 9 1975 7.60 10.10B 4.30A 4.30A 4.50 -4.20 12 8.70 1980 7.20 8.70B 3.60A 3.60A 3.80 -3.70 7 7.50 4 6 1985 ---- 7.50B 3.10A 3.10A 3.20 -3.20 4 6.40 10 1990 ---- 6.40B 2.60A 2.60A 2.70 -2.80 1 5.50 33 34 1995 3.80 5.50B 2.10 2.10 2.30 -2.50 59 4.80 2000 ---- 4.70B 1.90A 1.90A 1.90 -2.20 4.10 10 2005 ---- 4.00B 1.60A 1.60A 1.60 -1.90 3.50 2010 2.00 3.40B 1.40A 1.40A 1.40 -1.70 2 3.10 2015 ---- 2.90B 1.20A 2.90B 1.20 -1.40 3 2.60 1 1 2020 ---- 2.50B 1.10A 1.10A 1.10 -1.20 2.30 9 2025 ---- 2.10B .90A .90A .90 -1.10 2.00 2030 ---- 1.80B .80A 1.80B .80 -.90 1.70 2035 ---- 1.60B .70A 1.60B .70 -.80 1.50 2040 ---- 1.40B .70A 1.40B .60 -.70 1.30 2045 ---- ---- .60A .60A .50 -.70 1.20 2050 ---- ---- .60A .60A .50 -.50 1.00 15 2055 ---- ---- .50A .50A .40 -.50 .90 2060 ---- ---- .50A .50A .40 -.40 .80 2065 ---- ---- .50A .50A .40 -.30 .70 2070 ---- ---- .40A .40A .30 -.40 .70 1 2075 ---- ---- .40A .40A .30 -.30 .60 1 2080 ---- ---- .40A .40A .30 -.30 .60 1 2085 ---- ---- .40A .40A .30 -.20 .50 2090 ---- ---- .40A .40A .30 -.20 .50 2095 ---- ---- .30A .30A .30 -.10 .40 2100 ---- ---- .30A .30A .30 -.10 2 .40 2105 ---- ---- .30A .30A .20 -.20 .40 2110 ---- ---- .30A .30A .20 -.20 .40 2115 ---- ---- .30A .30A .20 -.20 .40 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .20 -.10 .30 2135 ---- ---- .20A .20A .20 -.10 .30 2140 ---- ---- .20A .20A .20 -.10 .30 5 2145 ---- ---- .20A .20A .20 -.10 .30 2150 ---- ---- .20A .20A .20 -.10 .30 2155 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options PUT 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 .10 .10 .10 .10 .10 .00 3 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1 1 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .30 .00 .30 1810 ---- ---- ---- ---- .30 .00 .30 1815 ---- ---- ---- ---- .30 .00 .30 1 1820 ---- ---- ---- ---- .30 -.10 21 .40 1 1 1825 ---- ---- .30A .30A .40 .00 .40 1830 ---- ---- ---- ---- .40 .00 22 .40 1835 ---- ---- .40A .40A .50 .00 .50 1840 ---- ---- ---- ---- .60 +.10 .50 1 1845 ---- ---- ---- ---- .70 +.10 .60 5 1850 ---- ---- .60A .60A .80 +.10 .70 1855 ---- .90B .70A .70A .90 +.10 .80 1860 ---- 1.00B .80A .80A 1.00 +.10 .90 3 4 1865 ---- 1.30B .90A .90A 1.20 +.20 1.00 1870 ---- 1.50B 1.10A 1.10A 1.50 +.30 1 1.20 4 1875 ---- 1.90B 1.30A 1.30A 1.80 +.40 1.40 1 1 1880 2.00 2.30 1.50A 2.20A 2.20 +.60 17 1.60 10 12 1885 2.70 2.90B 1.80A 2.70 2.70 +.80 5 1.90 1890 3.30 3.50B 2.10A 3.50B 3.30 +1.00 3 2.30 6 1895 3.20 4.30B 2.50A 4.30B 4.10 +1.30 20 2.80 1 1 1900 4.90 5.30B 3.00A 4.10A 5.00 +1.60 16 3.40 12 22 1905 4.00 6.40B 3.50A 6.40B 6.00 +1.90 9 4.10 1 1910 7.00 7.80B 4.20A 7.30A 7.30 +2.30 2 5.00 2 1915 9.20 9.40B 5.10A 9.30B 8.80 +2.80 7 6.00 1 1920 7.00 11.20B 6.10A 10.90B 10.50 +3.30 13 7.20 5 5 1925 ---- 13.30B 7.30A 7.30A 12.50 +3.80 8.70 7 11 1930 15.20 15.60B 8.70A 15.40B 14.80 +4.50 23 10.30 13 10 1935 ---- 18.20B 10.40A 18.20B 17.30 +5.10 12.20 48 48 1940 18.50 21.00B 12.20A 21.00B 20.10 +5.80 6 14.30 1 2 1945 14.80 24.00B 14.30A 14.30A 23.10 +6.50 1 16.60 1950 20.50 27.30B 16.60A 27.30B 26.30 +7.20 5 19.10 1 2 1955 28.40 30.80B 19.20A 30.80B 29.70 +7.80 1 21.90 5 1960 ---- 34.50B 22.00A 34.50B 33.30 +8.40 24.90 1 1965 ---- 38.30B 24.90A 38.30B 37.10 +9.00 28.10 1970 ---- 42.40B 28.10A 42.40B 41.00 +9.40 31.60 1975 ---- 46.60B 31.50A 46.60B 45.20 +10.00 35.20 1980 ---- 50.90B 35.20A 50.90B 49.40 +10.40 39.00 1985 ---- 55.30B 38.90A 55.30B 53.80 +10.90 42.90 1990 ---- 59.80B 42.80A 59.80B 58.30 +11.30 47.00 1995 ---- 64.30B 46.90A 64.30B 62.90 +11.60 51.30 2000 ---- 69.10B 51.00A 69.10B 67.50 +11.90 55.60 2005 ---- 73.70B 55.30A 73.70B 72.20 +12.20 60.00 1 2010 ---- 78.50B 59.80A 78.50B 77.00 +12.50 64.50 2015 ---- 83.30B 64.20A 83.30B 81.80 +12.70 69.10 2020 ---- 88.20B 68.80A 88.20B 86.60 +12.90 73.70 2025 ---- 93.20B 73.40A 93.20B 91.50 +13.10 78.40 2030 ---- 98.00B 79.80A 98.00B 96.30 +13.20 83.10 2035 ---- 102.90B 84.50A 102.90B 101.20 +13.30 87.90 2040 ---- 107.80B 89.30A 107.80B 106.20 +13.50 92.70 2045 ---- 112.70B 94.10A 112.70B 111.10 +13.50 97.60 2050 ---- 117.80B 97.30A 117.80B 116.00 +13.60 102.40 1 1 2055 ---- 122.70B 103.90A 122.70B 121.00 +13.70 107.30 2060 ---- 127.60B 108.80A 127.60B 125.90 +13.70 112.20 2065 ---- 132.60B 113.70A 132.60B 130.90 +13.80 117.10 2070 ---- 137.60B 118.70A 137.60B 135.90 +13.90 122.00 2075 ---- 142.70B 121.80A 142.70B 140.90 +13.90 127.00 2080 ---- 147.50B 128.50A 147.50B 145.80 +13.90 131.90 2085 ---- 152.50B 133.40A 152.50B 150.80 +13.90 136.90 2090 ---- 157.50B 138.50A 157.50B 155.80 +13.90 141.90 2095 ---- 162.50B 143.20A 162.50B 160.80 +14.00 146.80 2100 ---- 167.60B 146.60A 167.60B 165.80 +14.00 151.80 2105 ---- 172.40B 153.40A 172.40B 170.80 +14.00 156.80 2110 ---- 177.40B 158.10A 177.40B 175.80 +14.10 161.70 2115 ---- 182.40B 163.00A 182.40B 180.80 +14.10 166.70 2120 ---- 187.40B 168.20A 187.40B 185.70 +14.00 171.70 2125 ---- 192.50B 171.40A 192.50B 190.70 +14.00 176.70 1 2130 ---- 197.40B 178.30A 197.40B 195.70 +14.00 181.70 2135 ---- 202.40B 183.10A 202.40B 200.70 +14.00 186.70 2140 ---- 207.40B 188.00A 207.40B 205.70 +14.00 191.70 2145 ---- 212.40B 193.20A 212.40B 210.70 +14.10 196.60 2150 ---- 217.40B 196.30A 217.40B 215.70 +14.10 201.60 2155 ---- 222.40B 203.30A 222.40B 220.70 +14.10 206.60 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1765 ---- ---- ---- 186.50A 187.60 ---- ---- 1770 ---- ---- ---- 181.60A 182.60 ---- ---- 1775 ---- ---- ---- 176.40A 177.60 ---- ---- 1780 ---- ---- ---- 171.70A 172.60 ---- ---- 1785 ---- ---- ---- 166.60A 167.60 ---- ---- 1790 ---- ---- ---- 161.60A 162.60 ---- ---- 1795 ---- ---- ---- 156.60A 157.70 ---- ---- 1800 ---- ---- ---- 151.00A 152.70 ---- ---- 1805 ---- ---- ---- 146.50A 147.70 ---- ---- 1810 ---- ---- ---- 141.50A 142.70 ---- ---- 1815 ---- ---- ---- 136.50A 137.80 ---- ---- 1820 ---- ---- ---- 131.60A 132.80 ---- ---- 1825 ---- ---- ---- 126.10A 127.90 ---- ---- 1830 ---- ---- ---- 121.70A 122.90 ---- ---- 1835 ---- ---- ---- 116.70A 118.00 ---- ---- 1840 ---- ---- ---- 111.80A 113.10 ---- ---- 1845 ---- ---- ---- 106.90A 108.20 ---- ---- 1850 ---- ---- ---- 101.60A 103.30 ---- ---- 1855 ---- ---- ---- 97.20A 98.40 ---- ---- 1860 ---- ---- ---- 92.30A 93.50 ---- ---- 1865 ---- ---- ---- 87.50A 88.70 ---- ---- 1870 ---- ---- ---- 82.70A 83.90 ---- ---- 1875 ---- ---- ---- 77.50A 79.20 ---- ---- 1880 ---- ---- ---- 73.30A 74.50 ---- ---- 1885 ---- ---- ---- 68.30A 69.80 ---- ---- 1890 ---- ---- ---- 63.70A 65.30 ---- ---- 1895 ---- ---- ---- 59.30A 60.80 ---- ---- 1900 ---- ---- ---- 55.00A 56.40 ---- ---- 1905 ---- ---- ---- 50.80A 52.20 ---- ---- 1910 ---- ---- ---- 46.70A 48.00 ---- ---- 1915 ---- ---- ---- 42.80A 44.00 ---- ---- 1920 ---- ---- ---- 39.00A 40.20 ---- ---- 1925 ---- ---- ---- 35.40A 36.60 ---- ---- 1930 ---- ---- ---- 32.00A 33.10 ---- ---- 1935 ---- ---- ---- 28.90A 29.80 ---- ---- 1940 ---- ---- ---- 25.80A 26.80 ---- ---- 1945 23.80 24.00 23.80 24.20B 23.90 ---- 2 ---- 1950 21.70 21.70 20.50A 20.50A 21.30 ---- 2 ---- 1955 21.80 21.80 18.20A 18.20A 18.90 ---- 2 ---- 1960 ---- ---- ---- 16.00A 16.70 ---- ---- 1965 14.80 14.80 14.00A 14.00A 14.70 ---- 1 ---- 1970 ---- ---- ---- 12.30A 12.90 ---- ---- 1975 11.30 11.30 10.70A 11.80B 11.30 ---- 8 ---- 1980 ---- ---- ---- 9.30A 9.90 ---- ---- 1985 8.30 8.30 8.30 8.20A 8.60 ---- 11 ---- 1990 ---- ---- ---- 7.10A 7.50 ---- ---- 1995 ---- ---- ---- 6.10A 6.50 ---- ---- 2000 ---- ---- ---- 5.30A 5.60 ---- ---- 2005 ---- ---- ---- 4.60A 4.90 ---- ---- 2010 ---- ---- ---- 4.00A 4.30 ---- ---- 2015 ---- ---- ---- 3.50A 3.70 ---- 1 ---- 2020 ---- ---- ---- 3.10A 3.20 ---- ---- 2025 ---- ---- ---- 2.70A 2.80 ---- ---- 2030 ---- ---- ---- 2.40A 2.50 ---- ---- 2035 ---- ---- ---- 2.10A 2.20 ---- ---- 2040 ---- ---- ---- 1.80A 1.90 ---- ---- 2045 ---- ---- ---- 1.60A 1.70 ---- ---- 2050 ---- ---- ---- 1.50A 1.50 ---- ---- 2055 ---- ---- ---- 1.30A 1.30 ---- ---- 2060 ---- ---- ---- 1.20A 1.20 ---- ---- 2065 ---- ---- ---- 1.10A 1.00 ---- ---- 2070 ---- ---- ---- 1.00A .90 ---- ---- 2075 ---- ---- ---- .90A .80 ---- ---- 2080 ---- ---- ---- .90A .80 ---- ---- 2085 ---- ---- ---- .80A .70 ---- ---- 2090 .60 .60 .60 .60 .60 ---- 1 ---- 2095 ---- ---- ---- .70A .60 ---- ---- 2100 ---- ---- ---- .70A .50 ---- ---- 2105 ---- ---- ---- .60A .50 ---- ---- 2110 ---- ---- ---- .60A .50 ---- ---- 2115 ---- ---- ---- .60A .40 ---- ---- 2120 ---- ---- ---- .50A .40 ---- ---- 2125 ---- ---- ---- .50A .40 ---- ---- 2130 ---- ---- ---- .50A .40 ---- ---- 2135 ---- ---- ---- .50A .40 ---- ---- 2140 ---- ---- ---- .40A .30 ---- ---- 2145 ---- ---- ---- .40A .30 ---- ---- 2150 ---- ---- ---- .40A .30 ---- ---- 2155 ---- ---- ---- .40A .30 ---- ---- 2160 ---- ---- ---- .40A .30 ---- ---- 2165 ---- ---- ---- .30A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1765 ---- ---- ---- .30A .20 ---- ---- 1770 ---- ---- ---- .30A .20 ---- ---- 1775 ---- ---- ---- .30A .20 ---- ---- 1780 ---- ---- ---- .30A .20 ---- ---- 1785 ---- ---- ---- .30A .20 ---- ---- 1790 ---- ---- ---- .30A .20 ---- ---- 1795 ---- ---- ---- .30A .30 ---- ---- 1800 ---- ---- ---- .30A .30 ---- ---- 1805 ---- ---- ---- .40A .30 ---- ---- 1810 ---- ---- ---- .40A .40 ---- ---- 1815 ---- ---- ---- .40A .40 ---- ---- 1820 ---- ---- ---- .40A .50 ---- ---- 1825 ---- ---- ---- .50A .50 ---- ---- 1830 ---- ---- ---- .50A .60 ---- ---- 1835 ---- ---- ---- .60A .60 ---- ---- 1840 .60 .60 .60 .60 .70 ---- 1 ---- 1845 ---- ---- ---- .70A .80 ---- ---- 1850 ---- ---- ---- .80A .90 ---- ---- 1855 ---- ---- ---- .90A 1.00 ---- ---- 1860 ---- ---- ---- 1.00A 1.10 ---- ---- 1865 1.30 1.30 1.30 1.30 1.30 ---- 1 ---- 1870 ---- ---- ---- 1.20A 1.50 ---- ---- 1875 ---- ---- ---- 1.40A 1.80 ---- ---- 1880 ---- ---- ---- 1.60A 2.00 ---- ---- 1885 ---- ---- ---- 1.80A 2.40 ---- ---- 1890 ---- ---- ---- 2.10A 2.80 ---- 1 ---- 1895 ---- ---- ---- 2.40A 3.30 ---- ---- 1900 ---- ---- ---- 2.80A 4.00 ---- ---- 1905 4.20 4.20 4.20 4.90B 4.70 ---- 7 ---- 1910 ---- ---- ---- 3.90A 5.50 ---- 1 ---- 1915 ---- ---- ---- 4.60A 6.60 ---- ---- 1920 ---- ---- ---- 5.40A 7.70 ---- 1 ---- 1925 ---- ---- ---- 6.30A 9.10 ---- ---- 1930 ---- ---- ---- 7.40A 10.60 ---- ---- 1935 ---- ---- ---- 8.70A 12.30 ---- ---- 1940 ---- ---- ---- 10.10A 14.20 ---- ---- 1945 16.60 17.10B 16.60 17.10B 16.40 ---- 1 ---- 1950 18.70 18.70 18.70 19.30B 18.70 ---- 18 ---- 1955 ---- ---- ---- 15.50A 21.30 ---- 1 ---- 1960 ---- ---- ---- 17.70A 24.10 ---- ---- 1965 ---- ---- ---- 20.10A 27.10 ---- ---- 1970 ---- ---- ---- 22.70A 30.30 ---- ---- 1975 ---- ---- ---- 25.50A 33.60 ---- ---- 1980 ---- ---- ---- 28.40A 37.20 ---- ---- 1985 ---- ---- ---- 31.60A 40.90 ---- ---- 1990 ---- ---- ---- 35.00A 44.80 ---- ---- 1995 ---- ---- ---- 38.50A 48.80 ---- ---- 2000 ---- ---- ---- 42.20A 52.90 ---- ---- 2005 ---- ---- ---- 45.90A 57.20 ---- ---- 2010 ---- ---- ---- 49.90A 61.50 ---- ---- 2015 ---- ---- ---- 53.90A 65.90 ---- ---- 2020 ---- ---- ---- 58.10A 70.50 ---- ---- 2025 ---- ---- ---- 62.40A 75.00 ---- ---- 2030 ---- ---- ---- 66.70A 79.70 ---- ---- 2035 ---- ---- ---- 71.20A 84.40 ---- ---- 2040 ---- ---- ---- 75.70A 89.10 ---- ---- 2045 ---- ---- ---- 80.20A 93.90 ---- ---- 2050 ---- ---- ---- 84.90A 98.70 ---- ---- 2055 ---- ---- ---- 91.60A 103.50 ---- ---- 2060 ---- ---- ---- 96.40A 108.30 ---- ---- 2065 ---- ---- ---- 101.10A 113.20 ---- ---- 2070 ---- ---- ---- 105.90A 118.10 ---- ---- 2075 ---- ---- ---- 108.60A 123.00 ---- ---- 2080 ---- ---- ---- 115.50A 127.90 ---- ---- 2085 ---- ---- ---- 120.40A 132.80 ---- ---- 2090 ---- ---- ---- 125.30A 137.80 ---- ---- 2095 ---- ---- ---- 130.20A 142.70 ---- ---- 2100 ---- ---- ---- 133.00A 147.70 ---- ---- 2105 ---- ---- ---- 139.90A 152.70 ---- ---- 2110 ---- ---- ---- 144.80A 157.60 ---- ---- 2115 ---- ---- ---- 149.80A 162.60 ---- ---- 2120 ---- ---- ---- 154.70A 167.60 ---- ---- 2125 ---- ---- ---- 157.70A 172.50 ---- ---- 2130 ---- ---- ---- 164.60A 177.50 ---- ---- 2135 ---- ---- ---- 169.50A 182.50 ---- ---- 2140 ---- ---- ---- 174.50A 187.50 ---- ---- 2145 ---- ---- ---- 179.50A 192.50 ---- ---- 2150 ---- ---- ---- 182.60A 197.50 ---- ---- 2155 ---- ---- ---- 189.40A 202.40 ---- ---- 2160 ---- ---- ---- 194.40A 207.40 ---- ---- 2165 ---- ---- ---- 199.40A 212.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- ---- 11.115A 11.115A 11.123 -.689 11.812 1300 ---- ---- 10.864A 10.864A 10.873 -.689 11.562 1325 ---- ---- 10.614A 10.614A 10.623 -.689 11.312 1350 ---- ---- 10.364A 10.364A 10.373 -.689 11.062 1375 ---- ---- 10.114A 10.114A 10.123 -.689 10.812 1400 ---- ---- 9.864A 9.864A 9.873 -.689 10.562 1425 ---- ---- 9.614A 9.614A 9.623 -.689 10.312 1450 ---- ---- 9.364A 9.364A 9.373 -.689 10.062 1475 ---- ---- 9.114A 9.114A 9.123 -.689 9.812 1500 ---- ---- 8.864A 8.864A 8.873 -.689 9.562 1525 ---- ---- 8.614A 8.614A 8.623 -.689 9.312 1550 ---- ---- 8.364A 8.364A 8.373 -.689 9.062 1575 ---- ---- 8.114A 8.114A 8.123 -.689 8.812 1600 ---- ---- 7.864A 7.864A 7.873 -.689 8.562 1625 ---- ---- 7.614A 7.614A 7.623 -.689 8.312 1650 ---- ---- 7.364A 7.364A 7.373 -.689 8.062 1675 ---- ---- 7.114A 7.114A 7.123 -.689 7.812 1700 ---- ---- 6.863A 6.863A 6.873 -.689 7.562 1725 ---- ---- 6.613A 6.613A 6.623 -.689 7.312 1750 ---- ---- 6.363A 6.363A 6.373 -.689 7.062 1775 ---- ---- 6.113A 6.113A 6.123 -.689 6.812 1800 ---- ---- 5.863A 5.863A 5.873 -.689 6.562 1825 ---- ---- 5.613A 5.613A 5.623 -.689 6.312 1850 ---- ---- 5.363A 5.363A 5.373 -.689 6.062 1875 ---- ---- 5.113A 5.113A 5.123 -.689 5.812 1900 ---- ---- 4.863A 4.863A 4.873 -.689 5.562 1925 ---- ---- 4.613A 4.613A 4.623 -.689 5.312 1950 ---- ---- 4.363A 4.363A 4.373 -.689 5.062 1975 ---- ---- 4.113A 4.113A 4.123 -.689 4.812 2000 ---- ---- 3.863A 3.863A 3.873 -.689 4.562 3 2025 ---- ---- 3.614A 3.614A 3.623 -.689 4.312 2050 ---- ---- 3.365A 3.365A 3.374 -.688 4.062 2075 ---- ---- 3.117A 3.117A 3.126 -.687 3.813 1 2085 ---- ---- 3.018A 3.018A 3.027 -.687 3.714 2090 ---- ---- 2.969A 2.969A 2.978 -.686 3.664 2095 ---- ---- 2.920A 2.920A 2.928 -.686 3.614 2100 ---- ---- 2.870A 2.870A 2.879 -.686 3.565 95 2105 ---- ---- 2.821A 2.821A 2.830 -.685 3.515 2110 ---- ---- 2.772A 2.772A 2.780 -.685 3.465 2115 ---- ---- 2.723A 2.723A 2.731 -.685 3.416 2120 ---- ---- 2.673A 2.673A 2.682 -.684 3.366 2125 ---- ---- 2.624A 2.624A 2.633 -.684 3.317 1 2130 ---- ---- 2.575A 2.575A 2.584 -.683 3.267 2135 ---- ---- 2.526A 2.526A 2.535 -.683 3.218 5 2140 ---- ---- 2.477A 2.477A 2.486 -.682 3.168 5 2145 ---- ---- 2.428A 2.428A 2.437 -.682 3.119 2150 ---- ---- 2.380A 2.380A 2.388 -.682 3.070 1 2155 ---- ---- 2.331A 2.331A 2.339 -.682 3.021 2160 ---- ---- 2.282A 2.282A 2.291 -.680 2.971 2165 ---- ---- 2.234A 2.234A 2.242 -.680 2.922 2170 ---- ---- 2.185A 2.185A 2.194 -.679 2.873 2175 ---- ---- 2.100A 2.100A 2.146 -.678 2.824 1 2180 ---- ---- 2.089A 2.089A 2.097 -.678 2.775 2185 ---- ---- 2.041A 2.041A 2.049 -.677 2.726 2190 ---- ---- 1.995A 1.995A 2.002 -.675 2.677 2195 ---- ---- 1.946A 1.946A 1.954 -.674 2.628 2200 ---- ---- 1.862A 1.862A 1.906 -.673 2.579 19 2205 ---- ---- 1.851A 1.851A 1.859 -.672 2.531 2210 ---- ---- 1.804A 1.804A 1.812 -.670 2.482 2215 ---- ---- 1.757A 1.757A 1.765 -.669 2.434 2220 ---- ---- 1.712A 1.712A 1.718 -.667 2.385 2225 ---- ---- 1.631A 1.631A 1.672 -.665 2.337 1 2230 ---- ---- 1.618A 1.618A 1.626 -.663 2.289 2235 ---- ---- 1.572A 1.572A 1.580 -.661 2.241 4 2240 ---- ---- 1.527A 1.527A 1.534 -.659 2.193 4 2245 ---- ---- 1.483A 1.483A 1.489 -.656 2.145 8 2250 ---- 2.173B 1.406A 1.406A 1.445 -.652 2.097 4 18 2255 ---- ---- 1.389A 1.389A 1.400 -.650 2.050 2260 ---- ---- 1.346A 1.346A 1.357 -.645 2.002 4 2265 ---- ---- 1.303A 1.303A 1.313 -.642 1.955 50 2270 ---- ---- 1.260A 1.260A 1.270 -.638 1.908 2 2275 1.241 1.935B 1.193A 1.525B 1.228 -.634 1 1.862 59 2280 ---- ---- 1.177A 1.177A 1.187 -.628 1.815 6 2285 ---- ---- 1.136A 1.136A 1.146 -.623 1.769 12 2290 ---- ---- 1.107A 1.107A 1.105 -.618 1.723 4 2295 ---- ---- 1.061A 1.061A 1.066 -.611 1.677 3 2300 1.586 1.702B .995A 1.008A 1.027 -.605 3 1.632 11 102 2305 ---- ---- .983A .983A .989 -.598 1.587 42 2310 ---- ---- .943A .943A .951 -.592 1.543 18 2315 ---- ---- .909A .909A .915 -.584 1.499 51 2320 ---- ---- .874A .874A .879 -.576 1.455 5 2325 ---- 1.478B .815A .815A .844 -.568 1.412 371 2330 ---- ---- .803A .803A .810 -.559 1.369 59 2335 ---- ---- .768A .768A .776 -.550 1.326 2 2340 ---- ---- .729A .729A .744 -.541 1.285 2 2345 ---- ---- .695A .695A .712 -.531 1.243 59 2350 1.058 1.263B .657A .668A .681 -.522 15 1.203 4 363 2355 ---- ---- .627A .627A .651 -.512 1 1.163 10 2360 ---- ---- .599A .599A .622 -.501 1.123 27 2365 ---- ---- .572A .572A .594 -.491 1 1.085 14 2370 .576 .613 .545A .776B .567 -.479 7 1.046 1 21 2375 .616 1.063B .520A .553B .541 -.468 29 1.009 19 140 2380 .561 .589 .495A .503A .515 -.457 4 .972 15 2385 .485 .494 .471A .502B .490 -.447 5 .937 20 2390 .583 .583 .448A .456A .467 -.434 8 .901 15 2395 .450 .465 .426A .455B .444 -.423 8 .867 8 2400 .685 .881B .405A .433B .422 -.411 47 .833 41 146 2405 .450 .466 .386A .392A .401 -.400 18 .801 41 2410 .520 .520 .366A .372A .381 -.388 5 .769 18 2415 ---- ---- .347A .347A .361 -.376 13 .737 9 2420 .699 .724B .330A .352B .342 -.365 20 .707 37 2425 .525 .719B .313A .335B .325 -.353 9 .678 10 111 2430 .522 .676B .297A .452B .308 -.341 17 .649 17 2435 .488 .658B .280A .280A .292 -.330 1 .622 19 2440 .483 .631B .266A .491B .276 -.319 2 .595 55 2445 .471 .605B .251A .255A .262 -.307 2 .569 2 11 2450 .490 .578B .238A .256B .248 -.296 159 .544 49 243 2455 .377 .552B .225A .228A .234 -.286 9 .520 2 32 2460 .473 .529B .213A .213A .222 -.275 48 .497 1 78 2465 .459 .504B .202A .204A .209 -.266 20 .475 86 2470 .440 .481B .191A .481B .198 -.255 7 .453 1 56 2475 .186 .464B .181A .193B .187 -.245 37 .432 23 174 2480 ---- .442B .171A .171A .177 -.235 1 .412 117 2485 .229 .422B .162A .259B .167 -.226 14 .393 13 48 2490 .292 .401B .153A .298B .158 -.216 14 .374 7 26 2495 .345 .382B .145A .145A .149 -.207 14 .356 9 43 2500 .339 .363B .137A .142A .141 -.198 449 .339 61 682 2505 .307 .346B .130A .130A .133 -.189 7 .322 65 2510 .300 .330B .123A .123A .125 -.181 10 .306 12 119 2515 ---- .314B .116A .116A .119 -.172 1 .291 21 221 2520 .138 .298B .110A .175B .112 -.165 11 .277 55 2525 .215 .284B .104A .111 .106 -.157 169 .263 13 211 2530 .275 .276 .099A .157B .100 -.149 11 .249 9 26 2535 .238 .256B .093A .093A .095 -.142 18 .237 28 2540 ---- .243B .089A .089A .089 -.136 .225 35 43 2545 .105 .231B .084A .084A .084 -.129 6 .213 7 58 2550 .154 .218B .080A .082A .080 -.122 76 .202 165 627 2555 .085 .207B .075A .119B .076 -.116 1 .192 7 64 2560 .076 .197B .072A .103B .072 -.110 15 .182 70 2565 .069 .187B .068A .108B .068 -.104 1 .172 11 143 2570 .067 .177B .065A .065A .064 -.099 10 .163 19 30 2575 .065 .168B .062A .096B .061 -.094 61 .155 78 202 2580 .063 .160B .059A .066B .058 -.089 11 .147 22 31 2585 .068 .152B .057A .079B .055 -.084 6 .139 21 2590 .066 .145B .054A .054A .052 -.080 2 .132 73 2595 .064 .136B .051A .051A .049 -.076 18 .125 4 11 2600 .116 .130B .049A .051 .047 -.072 56 .119 127 836 2605 .059 .123B .047A .047A .044 -.069 1 .113 65 2610 .057 .118B .045A .045A .042 -.065 1 .107 8 35 2615 .056 .111B .043A .043A .040 -.062 1 .102 10 2620 .054 .106B .041A .041A .039 -.058 1 .097 4 13 2625 .052 .100B .039A .057B .037 -.055 17 .092 10 176 2630 .055 .095B .038A .054B .035 -.053 14 .088 15 2635 .053 .091B .036A .036A .034 -.050 1 .084 11 2640 .051 .087B .035A .035A .032 -.048 1 .080 1 27 2645 ---- .082B .033A .033A .031 -.045 .076 3 39 2650 .037 .078B .030 .032B .030 -.042 275 .072 98 685 2655 ---- .074B .031A .031A .029 -.040 1 .069 5 88 2660 .066 .071B .030A .030A .028 -.038 3 .066 46 2665 .029 .067B .029 .029 .027 -.036 1 .063 60 2670 ---- .064B .028A .028A .026 -.034 .060 63 2675 .046 .061B .027A .027A .025 -.032 17 .057 5 480 2680 ---- .059B .026A .026A .025 -.030 2 .055 3 61 2685 ---- .056B .025A .025A .024 -.029 .053 22 2690 ---- .053B .024A .024A .023 -.027 .050 40 2695 ---- .051B .024A .024A .023 -.025 .048 19 2700 .045 .049B .022 .022 .022 -.024 42 .046 104 422 2725 .018 .041B .018 .024B .019 -.019 1 .038 11 87 2750 .034 .034 .016 .018 .017 -.014 220 .031 11 359 2775 ---- .028B .016A .028B .015 -.011 .026 6 50 2800 .024 .024 .013 .016 .013 -.008 87 .021 30 310 2825 .020 .020 .010 .013B .012 -.006 28 .018 1 42 2850 .016 .017 .010 .013 .011 -.005 35 .016 16 126 2875 .010 .015B .010 .012B .010 -.004 15 .014 5 111 2900 .013 .013 .009A .009A .009 -.003 40 .012 132 2925 .010 .010 .008A .010 .008 -.003 6 .011 1 46 2950 ---- .011B .008A .011B .008 -.002 .010 76 2975 ---- .010B .007A .010B .007 -.002 .009 30 75 3000 .008 .009 .007A .007A .007 -.001 11 .008 29 403 3025 .006 .006 .006 .006 .007 .000 2 .007 3 70 3050 ---- ---- ---- ---- .006 .000 .006 5 50 3075 ---- .006B ---- .006B .006 +.001 .005 3 21 3100 ---- .006B ---- .006B .006 +.001 .005 5 137 3125 ---- ---- ---- ---- .006 +.001 .005 4 3150 ---- ---- ---- ---- .005 +.001 .004 53 3175 ---- ---- ---- ---- .005 +.001 .004 9 3200 .004 .004 .004 .004 .005 +.001 1 .004 20 190 3225 ---- ---- ---- ---- .005 +.001 .004 6 3250 ---- ---- ---- ---- .004 .000 .004 14 3275 ---- ---- ---- ---- .004 .000 .004 3 3300 ---- ---- ---- ---- .004 .000 .004 52 3325 ---- ---- ---- ---- .004 .000 .004 4 3350 ---- ---- ---- ---- .004 .000 .004 19 3375 ---- ---- ---- ---- .003 .000 .003 11 3400 ---- ---- ---- ---- .003 .000 .003 77 3425 ---- ---- ---- ---- .003 .000 .003 1 3450 ---- ---- ---- ---- .003 .000 .003 11 3475 ---- ---- ---- ---- .003 .000 .003 24 3500 .004 .004 .004 .004 .002 -.001 6 .003 208 3525 ---- ---- ---- ---- .002 .000 .002 21 3550 ---- ---- ---- ---- .002 .000 .002 29 3575 ---- ---- ---- ---- .002 .000 .002 2 3600 ---- ---- ---- ---- .002 .000 .002 107 3625 ---- ---- ---- ---- .002 .000 .002 3650 ---- ---- ---- ---- .002 .000 .002 20 3675 ---- ---- ---- ---- .001 -.001 .002 30 4000 ---- ---- ---- ---- .001 .000 .001 30 4500 ---- ---- ---- ---- .001 .000 .001 30 5000 ---- ---- ---- ---- .001 .000 .001 15 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 1 SO NOV23 Silver Option CALL 1275 ---- ---- 11.137A 11.137A 11.123 -.689 11.812 1300 ---- ---- 10.886A 10.886A 10.873 -.689 11.562 1325 ---- ---- 10.636A 10.636A 10.623 -.689 11.312 1350 ---- ---- 10.386A 10.386A 10.373 -.689 11.062 1375 ---- ---- 10.136A 10.136A 10.123 -.689 10.812 1400 ---- ---- 9.886A 9.886A 9.873 -.689 10.562 1425 ---- ---- 9.635A 9.635A 9.623 -.689 10.312 1450 ---- ---- 9.385A 9.385A 9.373 -.689 10.062 1475 ---- ---- 9.135A 9.135A 9.123 -.689 9.812 1500 ---- ---- 8.885A 8.885A 8.873 -.689 9.562 1525 ---- ---- 8.635A 8.635A 8.623 -.689 9.312 1550 ---- ---- 8.385A 8.385A 8.373 -.689 9.062 1575 ---- ---- 8.134A 8.134A 8.123 -.689 8.812 1600 ---- ---- 7.884A 7.884A 7.873 -.689 8.562 1625 ---- ---- 7.634A 7.634A 7.623 -.689 8.312 1650 ---- ---- 7.384A 7.384A 7.373 -.689 8.062 1675 ---- ---- 7.134A 7.134A 7.123 -.689 7.812 1700 ---- ---- 6.884A 6.884A 6.873 -.689 7.562 1725 ---- ---- 6.633A 6.633A 6.623 -.689 7.312 1750 ---- ---- 6.383A 6.383A 6.373 -.689 7.062 1775 ---- ---- 6.133A 6.133A 6.123 -.689 6.812 1800 ---- ---- 5.883A 5.883A 5.873 -.689 6.562 1825 ---- ---- 5.633A 5.633A 5.623 -.689 6.312 1850 ---- ---- 5.383A 5.383A 5.373 -.689 6.062 1875 ---- ---- 5.133A 5.133A 5.123 -.689 5.812 1900 ---- ---- 4.883A 4.883A 4.873 -.689 5.562 1 3 1925 ---- ---- 4.634A 4.634A 4.625 -.687 5.312 1950 ---- ---- 4.386A 4.386A 4.377 -.686 10 5.063 65 191 1975 ---- ---- 4.139A 4.139A 4.130 -.684 4.814 2000 ---- ---- 3.894A 3.894A 3.885 -.682 4.567 23 2025 ---- ---- 3.649A 3.649A 3.640 -.681 4.321 2050 ---- ---- 3.407A 3.407A 3.398 -.678 4.076 1 2075 ---- ---- 3.113A 3.113A 3.158 -.674 3.832 2085 ---- ---- 3.071A 3.071A 3.063 -.672 3.735 2090 ---- ---- 3.023A 3.023A 3.015 -.672 3.687 2095 ---- ---- 2.976A 2.976A 2.968 -.670 3.638 2100 ---- ---- 2.877A 2.877A 2.921 -.669 3.590 9 2105 ---- ---- 2.882A 2.882A 2.874 -.668 3.542 2110 ---- ---- 2.835A 2.835A 2.827 -.667 3.494 2115 ---- ---- 2.788A 2.788A 2.780 -.666 3.446 2120 ---- ---- 2.741A 2.741A 2.734 -.664 3.398 2125 ---- 3.426B 2.643A 2.643A 2.687 -.663 3.350 2130 ---- ---- 2.648A 2.648A 2.641 -.661 3.302 2135 ---- ---- 2.602A 2.602A 2.595 -.660 3.255 2140 ---- ---- 2.556A 2.556A 2.549 -.658 3.207 2145 ---- ---- 2.510A 2.510A 2.504 -.656 3.160 2150 ---- 3.187B 2.414A 2.414A 2.458 -.654 3.112 3 2155 ---- ---- 2.420A 2.420A 2.413 -.652 3.065 2160 ---- ---- 2.378A 2.378A 2.368 -.650 3.018 2165 ---- ---- 2.330A 2.330A 2.324 -.647 2.971 2170 ---- ---- 2.285A 2.285A 2.279 -.645 2.924 2175 ---- 2.951B 2.191A 2.191A 2.235 -.643 2.878 2180 ---- ---- 2.193A 2.193A 2.191 -.640 2.831 2185 ---- ---- 2.149A 2.149A 2.147 -.638 2.785 2190 ---- ---- 2.106A 2.106A 2.104 -.635 2.739 2195 ---- ---- 2.063A 2.063A 2.061 -.632 2.693 2200 2.080 2.718B 1.974A 2.313B 2.018 -.629 6 2.647 11 2205 ---- ---- 1.978A 1.978A 1.976 -.625 2.601 2210 ---- ---- 1.936A 1.936A 1.934 -.622 2.556 2215 ---- ---- 1.895A 1.895A 1.892 -.619 2.511 2220 ---- ---- 1.854A 1.854A 1.850 -.616 2.466 2225 ---- 2.490B 1.767A 1.767A 1.810 -.611 2.421 2230 ---- ---- 1.773A 1.773A 1.769 -.608 2.377 2 2235 ---- ---- 1.733A 1.733A 1.729 -.604 2.333 2240 ---- ---- 1.694A 1.694A 1.689 -.600 2.289 1 2245 ---- ---- 1.655A 1.655A 1.650 -.595 2.245 6 2250 1.807 2.268B 1.572A 1.627B 1.611 -.591 12 2.202 51 2255 ---- ---- 1.578A 1.578A 1.573 -.586 2.159 1 2260 ---- ---- 1.541A 1.541A 1.535 -.581 2.116 2265 ---- ---- 1.504A 1.504A 1.498 -.576 2.074 2270 ---- ---- 1.468A 1.468A 1.461 -.571 2.032 1 2275 ---- 2.052B 1.388A 1.388A 1.425 -.565 1.990 1 3 2280 ---- ---- 1.397A 1.397A 1.390 -.559 1.949 4 2285 ---- ---- 1.360A 1.360A 1.355 -.553 1.908 2290 ---- ---- 1.328A 1.328A 1.321 -.546 1.867 8 2295 ---- ---- 1.292A 1.292A 1.287 -.540 1.827 5 2300 ---- 1.845B 1.217A 1.217A 1.254 -.533 1.787 167 2305 ---- ---- 1.226A 1.226A 1.222 -.526 1.748 5 2310 ---- ---- 1.196A 1.196A 1.190 -.519 1.709 3 2315 ---- ---- 1.163A 1.163A 1.158 -.513 1.671 12 2320 ---- ---- 1.112A 1.112A 1.127 -.506 1.633 5 2325 ---- 1.648B 1.062A 1.062A 1.097 -.498 10 1.595 312 2330 ---- ---- 1.043A 1.043A 1.067 -.491 1.558 16 2335 ---- ---- 1.014A 1.014A 1.037 -.485 1.522 4 2340 ---- ---- .986A .986A 1.008 -.478 1.486 8 2345 .968 .968 .948A 1.182B .980 -.470 4 1.450 6 2350 ---- 1.464B .921A .921A .952 -.463 1.415 240 2355 ---- ---- .894A .894A .925 -.456 1.381 5 2360 ---- ---- .869A .869A .899 -.448 1.347 1 2365 ---- ---- .843A .843A .873 -.440 1.313 32 2370 ---- ---- .819A .819A .847 -.433 1.280 1 6 2375 ---- 1.293B .795A .795A .822 -.426 1 1.248 2380 ---- ---- .771A .771A .797 -.419 1.216 6 2385 ---- ---- .748A .748A .773 -.412 1.185 20 2390 ---- ---- .725A .725A .749 -.405 1.154 30 2395 ---- ---- .703A .703A .727 -.397 1.124 42 2400 .711 1.134B .682A .705A .704 -.391 22 1.095 157 2405 .938 1.092B .661A .981B .683 -.383 1 1.066 9 2410 ---- 1.063B .641A .641A .662 -.376 1.038 9 2415 .638 1.034B .621A .656B .642 -.368 16 1.010 2 6 2420 ---- 1.018B .600A .600A .622 -.360 .982 12 2425 .730 .991B .581A .595A .603 -.353 11 .956 29 2430 ---- .965B .565A .565A .584 -.346 .930 5 2435 .561 .938B .547A .580B .566 -.338 10 .904 25 2440 .552 .913B .530A .562B .549 -.330 6 .879 9 2445 ---- .887B .514A .514A .532 -.323 .855 35 2450 .502 .863B .495A .528B .515 -.316 147 .831 163 2455 ---- .839B .482A .482A .499 -.308 .807 14 2460 ---- .818B .466A .466A .483 -.301 1 .784 10 16 2465 .788 .795B .451A .451A .468 -.294 1 .762 1 2470 ---- .772B .437A .437A .453 -.287 .740 3 2475 .435 .751B .423A .423A .439 -.280 1 .719 11 27 2480 ---- .728B .408A .408A .424 -.274 .698 17 2485 .407 .707B .395A .528B .411 -.267 1 .678 8 10 2490 ---- .688B .382A .382A .398 -.260 1 .658 2 11 2495 ---- .668B .370A .370A .385 -.254 .639 8 2500 .379 .648B .358A .385B .372 -.248 13 .620 53 419 2505 .441 .629B .347A .444B .360 -.242 6 .602 9 2510 ---- .611B .336A .336A .349 -.235 1 .584 8 19 2515 ---- .593B .325A .325A .338 -.229 .567 11 2520 ---- .576B .315A .315A .327 -.223 20 .550 3 6 2525 ---- .559B .305A .305A .317 -.216 25 .533 26 149 2530 ---- .542B .295A .295A .307 -.210 1 .517 10 2535 ---- .526B .286A .286A .297 -.205 .502 1 13 2540 .300 .510B .277A .297B .288 -.199 2 .487 8 2545 .299 .495B .268A .363B .279 -.194 3 .473 31 2550 .270 .480B .259A .352B .270 -.188 11 .458 1 77 2555 ---- .466B .251A .251A .262 -.183 .445 11 2560 ---- .452B .244A .244A .254 -.177 1 .431 151 2565 ---- .438B .236A .236A .246 -.173 .419 9 2570 ---- .425B .230A .230A .238 -.168 .406 9 2575 .238 .412B .222A .301B .231 -.163 109 .394 6 128 2580 ---- .399B .215A .215A .224 -.158 17 .382 16 2585 ---- .387B .209A .209A .217 -.154 .371 10 10 2590 ---- .376B .203A .203A .210 -.150 .360 7 14 2595 ---- .364B .197A .197A .204 -.145 .349 4 13 2600 .216 .354B .191A .197A .198 -.141 15 .339 36 706 2605 .202 .343B .185A .185A .192 -.136 2 .328 5 10 2610 ---- .333B .180A .180A .186 -.133 2 .319 5 2615 .202 .323B .175A .183A .180 -.129 10 .309 10 2620 ---- .313B .169A .169A .175 -.125 .300 19 2625 .172 .304B .164A .175B .169 -.122 30 .291 33 2630 ---- .295B .160A .160A .164 -.118 .282 6 2635 ---- .286B .155A .155A .159 -.115 1 .274 16 2640 ---- .279B .150A .150A .155 -.111 .266 22 2645 ---- .270B .146A .146A .150 -.108 .258 16 2650 .157 .262B .142A .151B .146 -.104 66 .250 32 142 2655 ---- .254B .138A .138A .141 -.102 .243 17 11 2660 .141 .247B .134A .143B .137 -.098 6 .235 9 2665 .137 .239B .130A .139B .133 -.095 6 .228 10 24 2670 .133 .233B .127A .135B .130 -.092 6 .222 8 41 2675 ---- .226B .123A .123A .126 -.089 .215 11 20 2680 .163 .220B .120A .127A .123 -.086 18 .209 12 2685 ---- .214B .117A .117A .119 -.084 17 .203 11 24 2700 .175 .196B .108A .115B .110 -.076 47 .186 47 224 2725 .118 .169B .094A .123B .096 -.066 39 .162 17 65 2750 .099 .148B .083A .086A .084 -.057 3 .141 19 47 2775 ---- .129B .073A .073A .075 -.049 3 .124 10 41 2800 .073 .113B .065A .068A .067 -.042 58 .109 108 533 2825 ---- .100B .058A .058A .060 -.037 2 .097 37 2850 .051 .089B .051 .063B .054 -.033 13 .087 14 188 2875 .055 .079B .047A .056B .049 -.029 15 .078 8 2900 .053 .071B .042A .042A .044 -.026 5 .070 5 30 2925 .048 .065B .038A .042A .040 -.023 9 .063 2 2 2950 .059 .059 .037A .037A .037 -.020 4 .057 3 19 2975 ---- .052B .034A .052B .033 -.018 .051 36 74 3000 .036 .047B .030A .035B .031 -.015 34 .046 19 231 3025 ---- .043B .029A .043B .028 -.014 .042 13 3050 ---- .039B .026A .039B .026 -.012 .038 51 3075 .037 .037 .024A .024A .024 -.011 10 .035 20 3100 .032 .033B .022A .022A .022 -.010 7 .032 3 708 3125 .027 .031B .021A .021A .021 -.008 20 .029 3 13 3150 .023 .028B .016 .020B .019 -.008 42 .027 1 5 3175 .020 .026B .018A .019A .018 -.007 5 .025 3 26 3200 .025 .025 .016 .019B .017 -.006 28 .023 2 260 3225 .021 .022B .016A .016A .016 -.005 29 .021 29 3250 ---- .021B .014A .021B .015 -.005 .020 3 167 3275 ---- ---- .013A .013A .014 -.005 .019 7 23 3300 ---- .018B .012A .012A .013 -.004 12 .017 1 74 3325 ---- ---- .012A .012A .013 -.003 .016 16 3350 ---- ---- .012A .012A .012 -.003 .015 1 21 3375 ---- ---- .012A .012A .011 -.003 .014 5 3400 ---- ---- .011A .011A .011 -.003 2 .014 53 3425 ---- ---- .011A .011A .010 -.003 .013 8 3450 ---- ---- .010A .010A .010 -.002 .012 17 3475 ---- ---- .010A .010A .009 -.003 .012 3500 .010 .010 .010 .010 .009 -.002 3 .011 220 3525 ---- ---- .009A .009A .009 -.001 .010 3 3550 ---- ---- .009A .009A .008 -.002 .010 18 3575 ---- ---- .008A .008A .008 -.001 .009 1 3600 ---- ---- .008A .008A .007 -.002 1 .009 11 3625 ---- ---- .008A .008A .007 -.002 .009 2 3650 ---- ---- ---- ---- .007 -.001 .008 36 3675 ---- ---- ---- ---- .007 -.001 .008 6 4000 ---- ---- ---- ---- .004 -.001 .005 4500 ---- ---- ---- ---- .002 -.001 .003 5000 ---- ---- ---- ---- .002 -.001 .003 27 6000 ---- ---- ---- ---- .001 -.001 .002 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- ---- 16.646A 16.646A 16.623 -.689 17.312 750 ---- ---- 16.396A 16.396A 16.373 -.689 17.062 775 ---- ---- 16.146A 16.146A 16.123 -.689 16.812 800 ---- ---- 15.896A 15.896A 15.873 -.689 16.562 1 825 ---- ---- 15.645A 15.645A 15.623 -.689 16.312 850 ---- ---- 15.395A 15.395A 15.373 -.689 16.062 875 ---- ---- 15.145A 15.145A 15.123 -.689 15.812 900 ---- ---- 14.895A 14.895A 14.873 -.689 15.562 925 ---- ---- 14.643A 14.643A 14.623 -.689 15.312 950 ---- ---- 14.394A 14.394A 14.373 -.689 15.062 975 ---- ---- 14.144A 14.144A 14.123 -.689 14.812 1000 ---- ---- 13.893A 13.893A 13.873 -.689 14.562 1025 ---- ---- 13.643A 13.643A 13.623 -.689 14.312 1050 ---- ---- 13.393A 13.393A 13.373 -.689 14.062 1075 ---- ---- 13.142A 13.142A 13.123 -.689 13.812 1100 ---- ---- 12.892A 12.892A 12.873 -.689 13.562 1125 ---- ---- 12.642A 12.642A 12.623 -.689 13.312 1150 ---- ---- 12.392A 12.392A 12.373 -.689 13.062 1175 ---- ---- 12.142A 12.142A 12.123 -.689 12.812 1200 ---- ---- 11.892A 11.892A 11.873 -.689 12.562 1225 ---- ---- 11.641A 11.641A 11.623 -.689 12.312 1250 ---- ---- 11.391A 11.391A 11.373 -.689 12.062 1275 ---- ---- 11.141A 11.141A 11.123 -.689 11.812 1300 ---- ---- 10.891A 10.891A 10.873 -.689 11.562 1325 ---- ---- 10.641A 10.641A 10.623 -.689 11.312 1350 ---- ---- 10.391A 10.391A 10.373 -.689 11.062 1375 ---- ---- 10.140A 10.140A 10.123 -.689 10.812 1400 ---- ---- 9.890A 9.890A 9.873 -.689 10.562 1425 ---- ---- 9.640A 9.640A 9.623 -.689 10.312 1450 ---- ---- 9.390A 9.390A 9.373 -.689 10.062 1475 ---- ---- 9.140A 9.140A 9.123 -.689 9.812 1500 ---- ---- 8.890A 8.890A 8.873 -.689 9.562 4 1525 ---- ---- 8.640A 8.640A 8.623 -.689 9.312 1550 ---- ---- 8.389A 8.389A 8.373 -.689 9.062 1575 ---- ---- 8.140A 8.140A 8.123 -.689 8.812 1600 ---- ---- 7.889A 7.889A 7.873 -.689 8.562 1625 ---- ---- 7.639A 7.639A 7.623 -.689 8.312 1650 ---- ---- 7.389A 7.389A 7.373 -.689 8.062 1675 ---- ---- 7.139A 7.139A 7.123 -.689 7.812 1700 ---- ---- 6.889A 6.889A 6.873 -.689 7.562 1725 ---- ---- 6.639A 6.639A 6.623 -.689 7.312 1750 ---- ---- 6.389A 6.389A 6.373 -.689 7.062 1775 ---- ---- 6.139A 6.139A 6.123 -.689 6.812 3 1800 ---- ---- 5.889A 5.889A 5.873 -.689 6.562 1825 ---- ---- 5.640A 5.640A 5.623 -.689 6.312 1850 ---- ---- 5.392A 5.392A 5.374 -.688 6.062 5 1875 ---- ---- 5.145A 5.145A 5.127 -.686 46 5.813 2 1900 ---- ---- 4.899A 4.899A 4.881 -.684 68 5.565 48 51 1925 ---- ---- 4.654A 4.654A 4.636 -.682 5.318 2 1950 ---- ---- 4.411A 4.411A 4.393 -.679 5.072 4 1975 ---- ---- 4.170A 4.170A 4.152 -.675 4.827 2000 ---- ---- 3.867A 3.867A 3.913 -.672 4.585 72 2025 ---- ---- 3.631A 3.631A 3.676 -.667 4.343 2050 ---- 4.180B 3.398A 3.398A 3.442 -.662 4.104 2075 ---- 3.942B 3.168A 3.168A 3.212 -.656 3.868 1 2100 ---- 3.706B 2.943A 2.943A 2.987 -.646 3.633 21 2125 ---- 3.473B 2.723A 2.723A 2.766 -.637 3.403 138 2150 ---- 3.244B 2.509A 2.509A 2.552 -.623 3.175 2175 ---- 3.020B 2.302A 2.302A 2.345 -.608 2.953 54 2200 2.236 2.800B 2.104A 2.372B 2.145 -.591 4 2.736 22 2225 ---- 2.587B 1.915A 1.915A 1.955 -.570 2.525 1 2 2250 ---- 2.381B 1.736A 1.736A 1.775 -.546 2.321 21 2255 ---- ---- ---- 1.747A 1.740 ---- ---- 2260 ---- ---- 1.712A 1.712A 1.706 -.536 2.242 2265 ---- ---- 1.678A 1.678A 1.672 -.531 2.203 2270 ---- ---- 1.645A 1.645A 1.639 -.526 2.165 2275 ---- 2.183B 1.568A 1.568A 1.606 -.521 2.127 230 2280 ---- ---- 1.579A 1.579A 1.573 -.516 2.089 2285 ---- ---- 1.547A 1.547A 1.541 -.510 2.051 2290 ---- ---- 1.515A 1.515A 1.509 -.505 2.014 2295 ---- ---- 1.484A 1.484A 1.478 -.500 1.978 2300 ---- 1.993B 1.411A 1.411A 1.447 -.494 1.941 299 2305 ---- ---- 1.404A 1.404A 1.417 -.488 1.905 2310 ---- ---- 1.361A 1.361A 1.387 -.483 1.870 2315 ---- ---- 1.332A 1.332A 1.358 -.477 1.835 2320 ---- ---- 1.304A 1.304A 1.329 -.471 1.800 2325 ---- 1.813B 1.266A 1.266A 1.300 -.466 1.766 267 2330 ---- ---- 1.239A 1.239A 1.272 -.460 1.732 2335 ---- ---- 1.211A 1.211A 1.244 -.455 1.699 2340 ---- ---- 1.186A 1.186A 1.217 -.449 1.666 2345 ---- ---- 1.159A 1.159A 1.190 -.443 1.633 2350 ---- 1.644B 1.133A 1.133A 1.163 -.438 1.601 9 256 2355 ---- ---- 1.107A 1.107A 1.137 -.432 1.569 2360 ---- ---- 1.083A 1.083A 1.112 -.426 1.538 2365 ---- ---- 1.058A 1.058A 1.087 -.420 1.507 2370 ---- ---- 1.034A 1.034A 1.062 -.415 1.477 2375 ---- 1.488B 1.011A 1.011A 1.038 -.409 1.447 87 2380 ---- ---- .988A .988A 1.014 -.403 1.417 2385 ---- 1.416B .966A .966A .991 -.397 1.388 2390 ---- 1.386B .943A .943A .968 -.391 1.359 2395 ---- 1.358B .921A .921A .945 -.386 1.331 2400 1.088 1.341B .900A 1.098B .923 -.381 14 1.304 4 238 2405 .925 1.301B .879A .890A .902 -.374 44 1.276 2410 ---- 1.283B .859A .859A .881 -.368 1.249 2415 ---- 1.258B .839A .839A .860 -.363 1.223 2420 ---- 1.232B .819A .819A .840 -.357 1.197 2425 1.010 1.205B .800A .982B .820 -.351 6 1.171 26 2430 ---- 1.180B .781A .781A .801 -.345 1.146 2435 ---- 1.155B .763A .763A .782 -.340 1.122 2440 ---- 1.130B .745A .745A .764 -.334 1.098 2445 ---- 1.106B .728A .728A .746 -.328 1.074 20 22 2450 .981 1.086B .711A .740B .728 -.323 24 1.051 50 244 2455 .877 1.063B .693A .882B .711 -.317 1 1.028 2 2460 ---- 1.040B .676A .676A .694 -.312 1.006 1 1 2465 .686 1.017B .660A .681A .677 -.307 117 .984 2470 ---- .994B .644A .644A .661 -.301 .962 2 5 2475 .670 .972B .629A .629A .645 -.296 1 .941 214 2480 ---- .952B .615A .615A .630 -.290 .920 10 2485 .720 .931B .599A .627B .615 -.285 12 .900 2 2490 ---- .910B .585A .585A .600 -.280 .880 9 2495 .687 .890B .572A .582A .586 -.275 6 .861 10 2500 .827 .871B .559A .568A .572 -.270 139 .842 16 1375 2505 ---- .851B .544A .544A .558 -.265 .823 75 75 2510 .552 .832B .531A .549A .545 -.259 6 .804 2515 .566 .814B .519A .536A .532 -.254 14 .786 4 3 2520 .604 .796B .506A .634B .519 -.250 2 .769 3 2525 ---- .778B .495A .495A .507 -.244 .751 61 2530 ---- .761B .483A .483A .495 -.239 .734 1 2535 ---- .744B .472A .472A .483 -.235 .718 4 2540 ---- .726B .460A .460A .472 -.230 .702 1 2545 ---- .711B .450A .450A .461 -.225 .686 2550 .438 .695B .438 .530B .450 -.220 15 .670 24 579 2555 ---- .679B .429A .429A .440 -.215 .655 2 2560 ---- .664B .418A .418A .430 -.211 .641 1 2565 ---- .649B .408A .408A .420 -.206 46 .626 1 2570 ---- .635B .399A .399A .410 -.202 40 .612 2575 ---- .620B .390A .390A .401 -.197 .598 149 2580 ---- .606B .381A .381A .392 -.193 .585 2585 .408 .593B .373A .383A .383 -.189 6 .572 5 5 2590 .381 .580B .364A .385B .375 -.184 2 .559 1 1 2595 ---- .567B .355A .355A .366 -.181 .547 3 3 2600 .362 .553B .348A .368B .358 -.176 1 .534 5 537 2605 ---- .541B .340A .340A .350 -.173 .523 6 6 2610 .409 .529B .332A .419B .343 -.168 1 .511 2615 ---- .517B .325A .325A .335 -.165 .500 2620 .477 .506B .318A .318A .328 -.161 1 .489 2625 ---- .494B .310A .310A .321 -.157 .478 11 328 2630 .455 .484B .304A .304A .314 -.153 1 .467 2635 ---- .473B .297A .297A .307 -.150 230 .457 5 7 2640 ---- .462B .290A .290A .300 -.147 .447 1 1 2645 ---- .453B .284A .284A .294 -.143 .437 2650 .348 .442B .278A .288A .288 -.140 31 .428 647 2655 ---- .433B .272A .272A .282 -.137 .419 3 3 2660 ---- .423B .267A .267A .276 -.134 .410 1 1 2665 ---- .414B .261A .261A .270 -.131 .401 2670 ---- .405B .256A .256A .264 -.128 .392 2675 ---- .396B .250A .250A .258 -.126 .384 65 2680 ---- .388B .245A .245A .253 -.123 .376 150 150 2700 .308 .356B .226A .234A .233 -.112 67 .345 3 1649 2725 ---- .321B .204A .204A .210 -.101 .311 22 2750 ---- .290B .185A .185A .190 -.091 62 .281 1 311 2775 ---- .262B .169A .169A .173 -.081 20 .254 4 2800 .161 .238B .154A .163B .158 -.072 20 .230 81 1192 2825 ---- .216B .141A .141A .145 -.063 1 .208 285 2850 ---- .197B .129A .129A .133 -.056 118 .189 754 2875 ---- .180B .119A .119A .122 -.051 .173 193 2900 ---- .165B .110A .110A .113 -.046 6 .159 75 918 2925 ---- .152B .101A .101A .104 -.043 .147 294 2950 ---- .139B .094A .094A .097 -.039 1 .136 43 2975 ---- .128B .087A .087A .090 -.036 .126 19 3000 .106 .118B .081A .089 .084 -.033 20 .117 146 3729 3025 ---- .110B .075A .075A .079 -.030 .109 30 3050 .079 .102B .070A .070A .073 -.028 1 .101 5 31 3075 ---- .095B .065A .065A .069 -.025 1 .094 268 3100 ---- ---- .061A .061A .064 -.024 2 .088 2 242 3125 ---- ---- .057A .057A .060 -.022 .082 12 3150 ---- .077B .054A .077B .057 -.019 1 .076 176 3175 ---- ---- .051A .051A .053 -.019 .072 2 3200 ---- .068B .050A .068B .050 -.017 31 .067 2 478 3225 ---- .064B .047A .064B .047 -.016 .063 2 3250 ---- .060B .044A .044A .044 -.015 .059 1 98 3275 ---- ---- .042A .042A .042 -.014 .056 2 3300 .050 .050 .039A .039A .039 -.014 2 .053 127 3325 ---- ---- .037A .037A .037 -.013 .050 4 3350 ---- .048B .035A .035A .035 -.012 .047 69 3375 ---- .045B .034A .045B .033 -.011 .044 2 3400 ---- ---- .032A .032A .032 -.010 .042 1 77 3425 ---- ---- .030A .030A .030 -.010 1 .040 138 3450 ---- ---- .029A .029A .029 -.009 .038 11 3475 ---- ---- .027A .027A .027 -.009 .036 4 3500 .027 .027 .026A .027 .026 -.008 5 .034 5 2724 3525 ---- ---- .025A .025A .025 -.008 .033 5 3550 .027 .027 .023A .027 .024 -.007 1 .031 47 3575 ---- ---- .022A .022A .023 -.007 .030 3 3600 .021 .021 .021 .023B .022 -.007 11 .029 155 3625 ---- ---- .020A .020A .021 -.006 .027 32 3650 ---- ---- .019A .019A .020 -.006 .026 4 3675 ---- ---- .019A .019A .020 -.005 .025 3700 ---- ---- .018A .018A .019 -.005 .024 252 3725 ---- ---- .019A .019A .018 -.005 .023 9 3750 ---- ---- .019A .019A .018 -.004 .022 8 3775 ---- ---- .018A .018A .017 -.005 .022 2 3800 ---- ---- .018A .018A .017 -.004 .021 9 3825 .015 .015 .015 .015 .016 -.004 5 .020 2 3850 ---- ---- .016A .016A .016 -.003 .019 21 3875 ---- ---- .016A .016A .015 -.004 .019 3900 ---- ---- .015A .015A .015 -.003 .018 2 3925 .013 .013 .013 .013 .015 -.002 3 .017 1 3950 .013 .013 .013 .013 .014 -.003 5 .017 11 3975 ---- ---- .014A .014A .014 -.002 .016 4000 ---- ---- .013A .013A .014 -.002 1 .016 9 2170 4025 ---- ---- ---- ---- .013 -.002 .015 4050 ---- ---- ---- ---- .013 -.002 .015 1 4075 ---- ---- ---- ---- .013 -.001 .014 3 13 4500 ---- ---- ---- ---- .009 -.001 .010 290 5000 .005 .005 .005 .005 .007 .000 5 .007 1985 6000 ---- ---- ---- ---- .005 +.001 .004 442 7000 ---- ---- ---- ---- .004 +.001 .003 52 7500 ---- ---- ---- ---- .004 +.001 .003 91 8000 ---- ---- ---- ---- .003 .000 .003 13 9000 ---- ---- ---- ---- .003 +.001 .002 55 10000 .001 .001 .001 .001 .002 .000 2 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 10.984 -.692 11.676 1350 ---- ---- ---- ---- 10.734 -.692 11.426 1375 ---- ---- ---- ---- 10.484 -.692 11.176 1400 ---- ---- ---- ---- 10.234 -.692 10.926 1425 ---- ---- ---- ---- 9.984 -.692 10.676 1450 ---- ---- ---- ---- 9.734 -.692 10.426 1475 ---- ---- ---- ---- 9.484 -.692 10.176 1500 ---- ---- ---- ---- 9.234 -.692 9.926 1525 ---- ---- ---- ---- 8.984 -.692 9.676 1550 ---- ---- ---- ---- 8.734 -.692 9.426 1575 ---- ---- ---- ---- 8.484 -.692 9.176 1600 ---- ---- ---- ---- 8.234 -.692 8.926 1625 ---- ---- ---- ---- 7.984 -.692 8.676 1650 ---- ---- ---- ---- 7.734 -.692 8.426 1675 ---- ---- ---- ---- 7.484 -.692 8.176 1700 ---- ---- ---- ---- 7.234 -.692 7.926 1725 ---- ---- ---- ---- 6.984 -.692 7.676 1750 ---- ---- ---- ---- 6.734 -.692 7.426 1775 ---- ---- ---- ---- 6.484 -.692 7.176 1800 ---- ---- ---- ---- 6.235 -.691 6.926 1825 ---- ---- ---- ---- 5.986 -.690 6.676 1850 ---- ---- ---- ---- 5.740 -.688 6.428 1875 ---- ---- ---- ---- 5.495 -.685 6.180 1900 ---- ---- ---- ---- 5.251 -.683 5.934 13 1925 ---- ---- ---- ---- 5.009 -.680 5.689 1950 ---- ---- ---- ---- 4.769 -.676 5.445 1975 ---- ---- 4.487A 4.487A 4.531 -.673 5.204 2000 ---- ---- 4.252A 4.252A 4.295 -.668 4.963 2025 ---- 4.795B 4.020A 4.020A 4.063 -.662 4.725 2050 ---- 4.558B 3.790A 3.790A 3.833 -.656 4.489 2075 ---- 4.324B 3.564A 3.564A 3.607 -.649 4.256 2100 ---- 4.092B 3.343A 3.343A 3.386 -.640 4.026 2125 ---- 3.863B 3.126A 3.126A 3.169 -.630 3.799 2150 ---- 3.638B 2.916A 2.916A 2.959 -.617 3.576 2175 ---- 3.418B 2.712A 2.712A 2.754 -.604 3.358 2200 ---- 3.203B 2.516A 2.516A 2.556 -.589 3.145 1 11 2225 ---- 2.994B 2.327A 2.327A 2.366 -.572 2.938 2250 ---- 2.789B 2.147A 2.147A 2.184 -.554 2.738 1 2 2275 ---- 2.594B 1.975A 1.975A 2.011 -.533 2.544 2300 ---- 2.404B 1.813A 1.813A 1.847 -.511 2.358 6 2325 ---- 2.225B 1.661A 1.661A 1.692 -.488 2.180 130 2350 ---- 2.054B 1.519A 1.519A 1.547 -.464 2.011 49 2375 ---- 1.890B 1.386A 1.386A 1.412 -.439 1.851 4 2400 ---- 1.737B 1.263A 1.263A 1.287 -.414 1.701 139 2425 ---- 1.594B 1.149A 1.149A 1.171 -.389 1.560 68 2450 ---- 1.460B 1.044A 1.044A 1.064 -.364 1.428 3 4 2475 ---- 1.336B .949A .949A .967 -.339 1.306 4 2500 ---- 1.226B .860A .860A .878 -.315 1.193 10 49 2525 ---- 1.119B .780A .780A .797 -.292 1.089 12 2550 ---- 1.022B .707A .707A .724 -.270 .994 358 2575 .691 .932B .642A .654A .658 -.248 8 .906 23 2600 ---- .850B .584A .584A .598 -.229 1 .827 11 526 2625 ---- .777B .532A .532A .545 -.210 .755 9 2650 ---- .710B .485A .485A .498 -.191 .689 33 2675 ---- .648B .443A .443A .455 -.175 .630 9 2700 .404 .593B .404 .489B .417 -.159 7 .576 10 15 2725 ---- .543B .373A .373A .383 -.145 1 .528 11 30 2750 ---- .498B .344A .344A .352 -.132 .484 6 120 2775 ---- .458B .318A .318A .325 -.120 .445 5 5 2800 .317 .421B .293A .301A .300 -.110 12 .410 263 2825 ---- .389B .271A .271A .278 -.100 .378 25 27 2850 ---- .359B .252A .252A .258 -.091 .349 19 2875 ---- .332B .234A .234A .239 -.084 .323 2900 ---- .308B .218A .218A .223 -.077 .300 213 2925 ---- .287B .204A .204A .208 -.071 .279 5 2950 ---- .267B .190A .190A .195 -.065 .260 2975 ---- .249B .179A .179A .182 -.060 .242 29 46 3000 .230 .233B .167A .178 .171 -.056 18 .227 12 140 3025 ---- .218B .157A .157A .161 -.051 .212 23 3050 ---- .204B .148A .148A .152 -.047 .199 12 3075 ---- .191B .140A .140A .143 -.045 .188 18 3100 ---- .180B .132A .132A .136 -.041 .177 23 3125 ---- .168B .125A .125A .129 -.038 .167 11 3150 ---- .158B .118A .118A .122 -.035 .157 4 3175 ---- ---- .112A .112A .116 -.033 .149 10 3200 ---- ---- .106A .106A .110 -.031 .141 3225 ---- ---- .101A .101A .105 -.029 .134 2 10 3250 ---- ---- .096A .096A .100 -.027 .127 38 3275 ---- ---- .091A .091A .095 -.025 .120 5 4 3300 ---- ---- .087A .087A .091 -.023 .114 9 3325 ---- ---- .082A .082A .086 -.023 .109 6 3350 ---- ---- .079A .079A .082 -.022 .104 14 3375 ---- ---- .075A .075A .079 -.020 .099 32 3400 ---- ---- .071A .071A .075 -.019 .094 14 3425 ---- ---- .068A .068A .072 -.018 .090 3450 ---- ---- .066A .066A .069 -.017 .086 4 22 3475 .066 .066 .065A .066 .066 -.016 1 .082 1 3500 ---- ---- .062A .062A .063 -.016 .079 54 3525 ---- ---- .059A .059A .060 -.016 .076 3 3550 ---- ---- .057A .057A .058 -.014 .072 12 3575 ---- ---- .054A .054A .055 -.015 .070 63 3600 ---- ---- .052A .052A .053 -.014 .067 200 3800 ---- ---- .038A .038A .039 -.010 .049 274 4200 ---- ---- .026A .026A .024 -.005 .029 100 4300 ---- ---- .024A .024A .022 -.004 .026 150 5000 ---- ---- ---- ---- .013 -.001 .014 3 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.984 -.692 11.676 1350 ---- ---- ---- ---- 10.734 -.692 11.426 1375 ---- ---- ---- ---- 10.484 -.692 11.176 1400 ---- ---- ---- ---- 10.234 -.692 10.926 1425 ---- ---- ---- ---- 9.984 -.692 10.676 1450 ---- ---- ---- ---- 9.734 -.692 10.426 1475 ---- ---- ---- ---- 9.484 -.692 10.176 1500 ---- ---- ---- ---- 9.234 -.692 9.926 1525 ---- ---- ---- ---- 8.984 -.692 9.676 1550 ---- ---- ---- ---- 8.734 -.692 9.426 1575 ---- ---- ---- ---- 8.484 -.692 9.176 1600 ---- ---- ---- ---- 8.234 -.692 8.926 1625 ---- ---- ---- ---- 7.984 -.692 8.676 1650 ---- ---- ---- ---- 7.734 -.692 8.426 1675 ---- ---- ---- ---- 7.484 -.692 8.176 1700 ---- ---- ---- ---- 7.234 -.692 7.926 1725 ---- ---- ---- ---- 6.984 -.692 7.676 1750 ---- ---- ---- ---- 6.734 -.692 7.426 1775 ---- ---- ---- ---- 6.486 -.690 7.176 1800 ---- ---- ---- ---- 6.240 -.688 6 6.928 2 1825 ---- ---- ---- ---- 5.994 -.686 6.680 1850 ---- ---- ---- ---- 5.751 -.684 6.435 1875 ---- ---- ---- ---- 5.510 -.680 6.190 1900 ---- ---- ---- ---- 5.270 -.677 5.947 1925 ---- ---- 4.990A 4.990A 5.033 -.673 5.706 1950 ---- ---- 4.756A 4.756A 4.798 -.669 5.467 1975 ---- 5.297B 4.523A 4.523A 4.566 -.663 5.229 2 2000 ---- 5.061B 4.295A 4.295A 4.337 -.657 4.994 2025 ---- 4.826B 4.068A 4.068A 4.112 -.649 4.761 2050 ---- 4.595B 3.847A 3.847A 3.890 -.641 4.531 2 2075 ---- 4.367B 3.628A 3.628A 3.672 -.632 4.304 2100 ---- 4.142B 3.416A 3.416A 3.460 -.621 4.081 2125 ---- 3.921B 3.209A 3.209A 3.253 -.610 3.863 2150 ---- 3.705B 3.009A 3.009A 3.052 -.596 3.648 2175 ---- 3.493B 2.815A 2.815A 2.857 -.582 3.439 2200 ---- 3.287B 2.628A 2.628A 2.669 -.567 3.236 1 2225 ---- 3.088B 2.449A 2.449A 2.489 -.550 3.039 2250 ---- 2.894B 2.279A 2.279A 2.316 -.532 2.848 2275 ---- 2.708B 2.116A 2.116A 2.151 -.513 2.664 2300 ---- 2.528B 1.962A 1.962A 1.994 -.494 2.488 2325 ---- 2.357B 1.816A 1.816A 1.846 -.473 2.319 1 2350 ---- 2.194B 1.679A 1.679A 1.706 -.452 2.158 3 2375 ---- 2.040B 1.552A 1.552A 1.575 -.431 2.006 2400 ---- 1.895B 1.432A 1.432A 1.453 -.408 1.861 1 2425 ---- 1.756B 1.320A 1.320A 1.339 -.387 1.726 7 2450 ---- 1.627B 1.217A 1.217A 1.234 -.364 1.598 2475 ---- 1.506B 1.121A 1.121A 1.137 -.342 1.479 2500 ---- 1.394B 1.033A 1.033A 1.047 -.321 1.368 2 2525 1.023 1.289B .953A .953A .965 -.300 1 1.265 50 2550 ---- 1.191B .879A .879A .890 -.280 1.170 2575 ---- 1.101B .811A .811A .821 -.261 1.082 2 2600 .740 1.018B .740 .759A .758 -.243 7 1.001 5 2625 ---- .942B .691A .691A .701 -.225 .926 4 2650 ---- .870B .640A .640A .649 -.209 .858 2 100 2675 ---- .809B .593A .593A .602 -.193 .795 4 2700 ---- .750B .551A .551A .559 -.179 .738 3 2725 ---- .696B .512A .512A .519 -.166 .685 4 2750 ---- .647B .476A .476A .484 -.153 .637 4 2775 ---- .600B .444A .444A .451 -.142 .593 2800 ---- .560B .415A .415A .422 -.130 .552 3 2825 ---- .522B .389A .389A .394 -.121 .515 2850 ---- .486B .364A .364A .369 -.113 .482 2875 ---- .454B .342A .342A .347 -.104 .451 5 2900 ---- .425B .321A .321A .326 -.096 .422 12 2925 ---- .399B .303A .303A .306 -.090 .396 11 2950 ---- .374B .285A .285A .289 -.083 .372 5 2975 ---- .352B .269A .269A .273 -.077 .350 4 3000 ---- .331B .255A .255A .258 -.072 .330 1 3025 ---- .313B .241A .241A .244 -.067 .311 3050 ---- .295B .229A .295B .232 -.062 .294 3075 ---- ---- .217A .217A .220 -.059 .279 3100 ---- ---- .207A .207A .209 -.055 .264 2 3125 ---- ---- .196A .196A .200 -.051 .251 3150 ---- ---- .187A .187A .191 -.048 .239 3175 ---- ---- .179A .179A .182 -.046 .228 3200 ---- ---- .171A .171A .174 -.043 .217 3225 ---- ---- .163A .163A .167 -.040 .207 3250 ---- ---- .156A .156A .160 -.038 .198 3275 ---- ---- .150A .150A .153 -.037 .190 3300 ---- ---- .143A .143A .147 -.034 .181 3325 ---- ---- .137A .137A .141 -.033 .174 3350 ---- ---- .132A .132A .135 -.032 .167 3375 .154 .155 .127A .127A .130 -.030 36 .160 3400 ---- ---- .122A .122A .125 -.028 .153 2 3425 ---- ---- .117A .117A .120 -.027 .147 3450 ---- ---- .112A .112A .115 -.027 .142 5 3475 ---- ---- .108A .108A .111 -.025 .136 5 15 3500 .120 .120 .104A .104A .107 -.024 1 .131 26 3525 ---- ---- .100A .100A .103 -.023 .126 5 3550 ---- ---- .097A .097A .099 -.022 .121 12 3575 ---- ---- .093A .093A .095 -.021 .116 4000 ---- ---- .054A .054A .053 -.011 .064 1 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.234 -.692 13.926 1125 ---- ---- ---- ---- 12.984 -.692 13.676 1150 ---- ---- ---- ---- 12.734 -.692 13.426 1175 ---- ---- ---- ---- 12.484 -.692 13.176 1200 ---- ---- ---- ---- 12.234 -.692 12.926 1225 ---- ---- ---- ---- 11.984 -.692 12.676 1250 ---- ---- ---- ---- 11.734 -.692 12.426 1275 ---- ---- ---- ---- 11.484 -.692 12.176 1300 ---- ---- ---- ---- 11.234 -.692 11.926 1325 ---- ---- ---- ---- 10.984 -.692 11.676 1350 ---- ---- ---- ---- 10.734 -.692 11.426 1375 ---- ---- ---- ---- 10.484 -.692 11.176 1400 ---- ---- ---- ---- 10.234 -.692 10.926 1425 ---- ---- ---- ---- 9.984 -.692 10.676 1450 ---- ---- ---- ---- 9.734 -.692 10.426 1475 ---- ---- ---- ---- 9.484 -.692 10.176 1500 ---- ---- ---- ---- 9.234 -.692 9.926 1525 ---- ---- ---- ---- 8.984 -.692 9.676 1550 ---- ---- ---- ---- 8.734 -.692 9.426 1575 ---- ---- ---- ---- 8.484 -.692 9.176 1600 ---- ---- ---- ---- 8.234 -.692 8.926 1625 ---- ---- ---- ---- 7.984 -.692 8.676 1650 ---- ---- ---- ---- 7.734 -.692 8.426 1675 ---- ---- ---- ---- 7.484 -.692 8.176 1700 ---- ---- ---- ---- 7.235 -.691 7.926 1725 ---- ---- ---- ---- 6.988 -.689 7.677 14 1750 ---- ---- ---- ---- 6.742 -.687 7.429 4 1775 ---- ---- ---- ---- 6.498 -.684 7.182 1800 ---- ---- ---- ---- 6.255 -.682 6.937 5 1825 ---- ---- ---- ---- 6.014 -.679 6.693 1850 ---- ---- ---- ---- 5.775 -.675 6.450 1875 ---- ---- 5.495A 5.495A 5.538 -.671 6.209 1900 ---- ---- 5.262A 5.262A 5.304 -.666 5.970 1925 ---- 5.796B 5.029A 5.029A 5.071 -.662 5.733 1950 ---- 5.560B 4.800A 4.800A 4.842 -.656 5.498 1975 ---- 5.327B 4.575A 4.575A 4.616 -.650 5.266 2000 ---- 5.095B 4.352A 4.352A 4.393 -.643 5.036 2 2025 ---- 4.867B 4.133A 4.133A 4.175 -.635 4.810 2050 ---- 4.642B 3.919A 3.919A 3.961 -.626 4.587 2075 ---- 4.421B 3.710A 3.710A 3.751 -.616 4.367 2100 ---- 4.203B 3.506A 3.506A 3.547 -.605 4.152 2 2125 ---- 3.991B 3.308A 3.308A 3.348 -.593 3.941 2150 ---- 3.782B 3.116A 3.116A 3.155 -.580 3.735 2175 ---- 3.579B 2.931A 2.931A 2.968 -.566 3.534 2200 ---- 3.382B 2.753A 2.753A 2.789 -.549 8 3.338 11 2225 ---- 3.190B 2.582A 2.582A 2.616 -.533 3.149 2250 ---- 3.005B 2.418A 2.418A 2.450 -.516 2.966 2275 ---- 2.827B 2.262A 2.262A 2.293 -.496 2.789 2300 ---- 2.654B 2.114A 2.114A 2.143 -.477 16 2.620 27 2325 ---- 2.490B 1.974A 1.974A 2.000 -.458 2.458 1 2350 ---- 2.334B 1.841A 1.841A 1.866 -.438 2.304 18 2375 ---- 2.185B 1.717A 1.717A 1.739 -.418 2.157 2400 ---- 2.045B 1.600A 1.600A 1.621 -.397 2.018 224 2425 ---- 1.911B 1.490A 1.490A 1.509 -.378 1.887 76 2450 ---- 1.786B 1.388A 1.388A 1.405 -.359 1.764 15 2475 ---- 1.680B 1.287A 1.287A 1.309 -.339 1.648 2500 ---- 1.569B 1.197A 1.197A 1.219 -.320 21 1.539 1 85 2525 ---- 1.465B 1.115A 1.115A 1.135 -.302 1.437 61 2550 1.250 1.369B 1.039A 1.256B 1.058 -.285 1 1.343 108 2575 1.186 1.280B .970A .970A .987 -.267 1 1.254 4 2600 1.099 1.197B .905A .905A .921 -.251 22 1.172 1 597 2625 ---- 1.119B .844A .844A .861 -.236 1.097 30 2650 ---- 1.047B .790A .790A .805 -.221 1.026 242 2675 ---- .980B .738A .738A .754 -.207 .961 50 2700 .709 .918B .693A .703A .707 -.194 10 .901 9 349 2725 ---- .862B .651A .651A .664 -.181 .845 22 2750 ---- .809B .611A .611A .625 -.169 .794 86 2775 ---- .760B .576A .576A .588 -.158 .746 67 2800 ---- .716B .543A .543A .555 -.147 .702 78 2825 ---- .675B .511A .511A .524 -.138 .662 12 2850 ---- .636B .483A .483A .495 -.129 .624 2875 ---- .600B .458A .458A .469 -.121 .590 100 2900 ---- .567B .435A .435A .444 -.113 .557 10 363 2925 ---- .536B .412A .412A .421 -.107 .528 8 2950 ---- .509B .392A .392A .400 -.100 .500 2975 ---- .482B .373A .373A .381 -.093 .474 69 3000 .440 .458B .355A .365A .363 -.087 10 .450 1 398 3025 ---- .435B .338A .338A .346 -.082 .428 16 3050 ---- .414B .323A .323A .330 -.077 .407 3075 ---- .395B .308A .308A .315 -.073 .388 3100 ---- .376B .295A .295A .301 -.069 .370 8 3125 ---- .359B .282A .282A .289 -.064 .353 8 3150 ---- .343B .270A .270A .277 -.060 .337 43 3175 ---- .328B .259A .259A .265 -.058 .323 3200 ---- .313B .249A .249A .255 -.054 .309 12 3225 ---- .300B .239A .239A .245 -.051 .296 3250 ---- .287B .230A .230A .236 -.048 .284 245 3275 ---- .276B .221A .221A .227 -.046 .273 18 3300 ---- .264B .213A .213A .219 -.043 .262 89 3325 ---- .255B .205A .205A .211 -.041 .252 1 2 3350 ---- .244B .198A .198A .203 -.040 .243 8 3375 ---- .236B .191A .191A .196 -.038 .234 9 3400 ---- .227B .184A .184A .190 -.036 .226 83 3425 ---- ---- .178A .178A .183 -.035 .218 3450 ---- ---- .172A .172A .177 -.033 .210 3475 ---- ---- .166A .166A .172 -.031 .203 10 3500 ---- ---- .161A .161A .166 -.030 .196 1477 3525 ---- ---- .155A .155A .161 -.028 .189 8 3550 .152 .153 .150A .167B .156 -.027 41 .183 3575 ---- ---- .146A .146A .151 -.026 .177 13 3600 .157 .157 .141A .149A .146 -.025 18 .171 6 3625 ---- ---- .137A .137A .142 -.024 .166 11 3650 ---- ---- .132A .132A .138 -.022 .160 22 3675 ---- ---- .128A .128A .133 -.022 .155 10 3700 ---- ---- .124A .124A .129 -.021 .150 150 4000 ---- ---- .089A .089A .092 -.013 .105 1 862 4250 ---- ---- .070A .070A .070 -.010 .080 15 4500 ---- ---- .056A .056A .055 -.007 .062 375 4700 ---- ---- .046A .046A .045 -.007 .052 100 5000 ---- ---- .036A .036A .035 -.005 .040 354 7000 ---- ---- ---- ---- .014 -.002 .016 1 187 10000 .010 .010 .010 .010 .012 .000 5 .012 46 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.986 -.696 11.682 1375 ---- ---- ---- ---- 10.736 -.696 11.432 1400 ---- ---- ---- ---- 10.486 -.696 11.182 1425 ---- ---- ---- ---- 10.236 -.696 10.932 1450 ---- ---- ---- ---- 9.986 -.696 10.682 1475 ---- ---- ---- ---- 9.736 -.696 10.432 1500 ---- ---- ---- ---- 9.486 -.696 10.182 1525 ---- ---- ---- ---- 9.236 -.696 9.932 1550 ---- ---- ---- ---- 8.986 -.696 9.682 1575 ---- ---- ---- ---- 8.736 -.696 9.432 1600 ---- ---- ---- ---- 8.486 -.696 9.182 1625 ---- ---- ---- ---- 8.236 -.696 8.932 1650 ---- ---- ---- ---- 7.987 -.695 8.682 1675 ---- ---- ---- ---- 7.740 -.693 8.433 1700 ---- ---- ---- ---- 7.495 -.690 8.185 11 1725 ---- ---- ---- ---- 7.251 -.687 7.938 1750 ---- ---- ---- ---- 7.010 -.684 7.694 1775 ---- ---- ---- ---- 6.771 -.680 7.451 1800 ---- ---- 6.495A 6.495A 6.533 -.676 7.209 1825 ---- ---- 6.259A 6.259A 6.298 -.672 6.970 1850 ---- 6.775B 6.026A 6.026A 6.065 -.667 6.732 1875 ---- 6.557B 5.796A 5.796A 5.835 -.662 6.497 1900 ---- 6.322B 5.568A 5.568A 5.607 -.657 6.264 1925 ---- 6.091B 5.344A 5.344A 5.383 -.650 6.033 1950 ---- 5.862B 5.123A 5.123A 5.161 -.644 5.805 1975 ---- 5.635B 4.906A 4.906A 4.943 -.637 5.580 2000 ---- 5.412B 4.692A 4.692A 4.729 -.629 5.358 2025 ---- 5.192B 4.483A 4.483A 4.519 -.621 5.140 2050 ---- 4.976B 4.278A 4.278A 4.314 -.611 4.925 2075 ---- 4.765B 4.079A 4.079A 4.114 -.601 4.715 2100 ---- 4.557B 3.885A 3.885A 3.919 -.590 4.509 1 2125 ---- 4.353B 3.696A 3.696A 3.729 -.578 4.307 2150 ---- 4.154B 3.513A 3.513A 3.545 -.565 4.110 1 2175 ---- 3.961B 3.335A 3.335A 3.366 -.552 3.918 2200 ---- 3.772B 3.164A 3.164A 3.194 -.538 3.732 2225 ---- 3.590B 3.000A 3.000A 3.028 -.523 3.551 2250 ---- 3.413B 2.842A 2.842A 2.869 -.507 3.376 2275 ---- 3.242B 2.690A 2.690A 2.716 -.491 3.207 2300 2.573 3.076B 2.545A 2.567A 2.569 -.475 1 3.044 1 2325 2.432 2.918B 2.407A 2.419A 2.430 -.457 1 2.887 2350 2.291 2.766B 2.276A 2.276A 2.297 -.440 1 2.737 2 2375 2.159 2.621B 2.151A 2.151A 2.170 -.423 1 2.593 51 2400 2.341 2.482B 2.033A 2.358B 2.050 -.405 1 2.455 4 2425 2.217 2.351B 1.920A 1.920A 1.937 -.387 1 2.324 2 2450 ---- 2.224B 1.814A 1.814A 1.829 -.371 2.200 2 53 2475 1.847 2.105B 1.714A 1.714A 1.728 -.353 1 2.081 1 1 2500 ---- 2.003B 1.615A 1.615A 1.633 -.337 1.970 2 2 2525 1.654 1.897B 1.526A 1.540A 1.543 -.321 2 1.864 2 2550 1.687 1.795B 1.442A 1.442A 1.459 -.305 2 1.764 52 2575 1.571 1.701B 1.365A 1.365A 1.380 -.290 2 1.670 2600 ---- 1.611B 1.291A 1.291A 1.306 -.276 1.582 76 2625 ---- 1.527B 1.221A 1.221A 1.237 -.262 1.499 1 2650 ---- 1.446B 1.156A 1.156A 1.172 -.249 1.421 1 2675 ---- 1.372B 1.096A 1.096A 1.112 -.236 1.348 2700 ---- 1.302B 1.039A 1.039A 1.055 -.225 1.280 276 2725 ---- 1.236B .987A .987A 1.002 -.213 1.215 32 2750 ---- 1.175B .938A .938A .952 -.203 1.155 40 2775 ---- 1.117B .893A .893A .906 -.193 1.099 2800 ---- 1.062B .849A .849A .862 -.184 1.046 44 2825 ---- 1.012B .809A .809A .822 -.174 .996 2850 ---- .963B .772A .772A .784 -.165 .949 2875 ---- .919B .738A .738A .748 -.158 .906 2900 ---- .877B .704A .704A .715 -.150 .865 2925 ---- .837B .674A .674A .684 -.142 .826 2950 ---- .801B .645A .645A .654 -.136 .790 2975 ---- .765B .619A .619A .627 -.129 .756 3000 ---- .732B .594A .594A .601 -.123 18 .724 405 3025 ---- .702B .570A .570A .577 -.117 .694 3050 ---- .673B .548A .548A .554 -.112 .666 3075 ---- .645B .526A .526A .532 -.107 .639 3100 ---- .619B .507A .507A .512 -.102 .614 3125 ---- .595B .488A .488A .493 -.097 .590 3150 ---- .572B .469A .469A .475 -.092 .567 105 3175 ---- .550B .454A .454A .458 -.088 .546 3200 ---- .530B .437A .437A .442 -.084 18 .526 72 3225 ---- .510B .423A .423A .426 -.081 .507 3250 ---- .492B .408A .408A .412 -.077 .489 3275 ---- .474B .395A .395A .398 -.074 .472 3300 ---- .458B .382A .382A .385 -.070 .455 57 3325 ---- .441B .369A .369A .373 -.067 .440 3350 ---- .427B .358A .358A .361 -.064 .425 3375 ---- .412B .347A .347A .350 -.061 .411 3400 ---- .399B .337A .337A .339 -.059 .398 58 3425 ---- .386B .327A .327A .329 -.056 .385 3450 ---- ---- .317A .317A .319 -.054 .373 1 3475 ---- ---- .308A .308A .310 -.052 .362 3500 ---- ---- .299A .299A .301 -.050 .351 3525 ---- ---- .291A .291A .293 -.048 .341 3550 ---- ---- .283A .283A .285 -.046 .331 2 2 3575 ---- ---- .276A .276A .277 -.044 .321 3600 ---- ---- .268A .268A .269 -.043 .312 102 3625 ---- ---- .261A .261A .262 -.041 .303 3 3650 ---- ---- .254A .254A .255 -.040 .295 2 3675 ---- ---- .248A .248A .249 -.038 .287 3700 ---- ---- .242A .242A .242 -.037 .279 3 3725 ---- ---- .235A .235A .236 -.035 .271 4000 ---- ---- .182A .182A .181 -.024 .205 11 4500 ---- ---- .121A .121A .119 -.014 .133 216 5000 ---- ---- .084A .084A .082 -.010 .092 22 6000 ---- ---- .049A .049A .044 -.006 .050 443 10000 ---- ---- ---- ---- .016 .000 .016 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.480 -.693 18.173 750 ---- ---- ---- ---- 17.230 -.693 17.923 775 ---- ---- ---- ---- 16.980 -.693 17.673 800 ---- ---- ---- ---- 16.730 -.693 17.423 825 ---- ---- ---- ---- 16.480 -.693 17.173 850 ---- ---- ---- ---- 16.230 -.693 16.923 875 ---- ---- ---- ---- 15.980 -.693 16.673 900 ---- ---- ---- ---- 15.730 -.693 16.423 925 ---- ---- ---- ---- 15.480 -.693 16.173 950 ---- ---- ---- ---- 15.230 -.693 15.923 975 ---- ---- ---- ---- 14.980 -.693 15.673 1000 ---- ---- ---- ---- 14.730 -.693 15.423 1025 ---- ---- ---- ---- 14.480 -.693 15.173 1050 ---- ---- ---- ---- 14.230 -.693 14.923 1075 ---- ---- ---- ---- 13.980 -.693 14.673 1100 ---- ---- ---- ---- 13.730 -.693 14.423 1125 ---- ---- ---- ---- 13.480 -.693 14.173 1150 ---- ---- ---- ---- 13.230 -.693 13.923 1175 ---- ---- ---- ---- 12.980 -.693 13.673 1200 ---- ---- ---- ---- 12.730 -.693 13.423 1225 ---- ---- ---- ---- 12.480 -.693 13.173 1250 ---- ---- ---- ---- 12.230 -.693 12.923 1275 ---- ---- ---- ---- 11.980 -.693 12.673 1300 ---- ---- ---- ---- 11.730 -.693 12.423 1325 ---- ---- ---- ---- 11.480 -.693 12.173 1350 ---- ---- ---- ---- 11.230 -.693 11.923 1375 ---- ---- ---- ---- 10.980 -.693 11.673 1400 ---- ---- ---- ---- 10.730 -.693 11.423 1425 ---- ---- ---- ---- 10.480 -.693 11.173 1450 ---- ---- ---- ---- 10.230 -.693 10.923 1475 ---- ---- ---- ---- 9.980 -.693 10.673 1500 ---- ---- ---- ---- 9.730 -.693 10.423 1525 ---- ---- ---- ---- 9.480 -.693 10.173 1550 ---- ---- ---- ---- 9.230 -.693 9.923 1575 ---- ---- ---- ---- 8.980 -.693 9.673 1600 ---- ---- ---- ---- 8.730 -.693 9.423 1625 ---- ---- ---- ---- 8.483 -.690 9.173 1650 ---- ---- ---- ---- 8.237 -.687 8.924 1675 ---- ---- ---- ---- 7.993 -.685 8.678 1700 ---- ---- ---- ---- 7.751 -.682 8.433 1725 ---- ---- ---- ---- 7.511 -.679 8.190 1750 ---- ---- ---- ---- 7.274 -.675 7.949 1775 ---- ---- 7.008A 7.008A 7.039 -.672 7.711 1800 ---- 7.478B 6.776A 6.776A 6.807 -.667 7.474 1825 ---- 7.287B 6.546A 6.546A 6.577 -.663 7.240 1 3 1850 ---- 7.053B 6.319A 6.319A 6.350 -.659 7.009 1875 ---- 6.822B 6.096A 6.096A 6.126 -.653 6.779 1900 ---- 6.594B 5.875A 5.875A 5.906 -.647 6.553 1925 ---- 6.368B 5.657A 5.657A 5.688 -.641 6.329 1950 ---- 6.146B 5.444A 5.444A 5.475 -.633 6.108 1975 ---- 5.926B 5.234A 5.234A 5.265 -.625 5.890 2000 ---- 5.710B 5.028A 5.028A 5.059 -.617 5.676 2025 ---- 5.499B 4.827A 4.827A 4.857 -.608 5.465 2050 ---- 5.290B 4.631A 4.631A 4.660 -.599 5.259 2075 ---- 5.085B 4.439A 4.439A 4.467 -.589 5.056 2100 ---- 4.885B 4.252A 4.252A 4.280 -.578 4.858 2125 ---- 4.689B 4.071A 4.071A 4.097 -.568 4.665 2150 ---- 4.498B 3.894A 3.894A 3.919 -.557 4.476 2175 ---- 4.312B 3.723A 3.723A 3.746 -.546 4.292 2200 ---- 4.131B 3.558A 3.558A 3.579 -.535 4.114 2225 ---- 3.954B 3.399A 3.399A 3.418 -.522 3.940 2250 ---- 3.785B 3.245A 3.245A 3.262 -.510 3.772 2275 ---- 3.620B 3.097A 3.097A 3.112 -.496 3.608 2300 ---- 3.461B 2.955A 2.955A 2.967 -.484 3.451 2325 ---- 3.306B 2.819A 2.819A 2.829 -.469 3.298 2350 ---- 3.158B 2.689A 2.689A 2.696 -.455 3.151 2375 ---- 3.016B 2.564A 2.564A 2.569 -.441 3.010 2400 ---- 2.880B 2.446A 2.446A 2.448 -.425 2.873 53 2425 ---- 2.749B 2.333A 2.333A 2.332 -.411 2.743 2450 ---- 2.624B 2.224A 2.224A 2.223 -.395 2.618 2475 ---- 2.504B 2.122A 2.122A 2.118 -.381 2.499 2500 ---- 2.390B 2.024A 2.024A 2.020 -.365 2.385 2525 ---- 2.281B 1.932A 1.932A 1.926 -.350 2.276 2550 ---- 2.194B 1.829A 1.829A 1.838 -.336 2.174 4 4 2575 ---- 2.079B 1.761A 1.761A 1.754 -.322 2.076 2600 1.834 1.986B 1.682A 1.682A 1.675 -.309 1 1.984 25 2625 1.789 1.897B 1.608A 1.799B 1.600 -.296 1 1.896 12 2650 1.729 1.729 1.537A 1.537A 1.530 -.283 1 1.813 13 2675 ---- ---- 1.471A 1.471A 1.463 -.272 1.735 2700 ---- ---- 1.408A 1.408A 1.400 -.261 1.661 16 2725 ---- ---- 1.348A 1.348A 1.340 -.251 1.591 2750 ---- ---- 1.292A 1.292A 1.284 -.241 1.525 2775 ---- ---- 1.234A 1.234A 1.230 -.232 1.462 2800 ---- ---- 1.184A 1.184A 1.180 -.223 1.403 43 2825 ---- ---- 1.136A 1.136A 1.132 -.214 1.346 2850 ---- ---- 1.091A 1.091A 1.087 -.206 1.293 2875 ---- ---- 1.049A 1.049A 1.044 -.198 1.242 2900 ---- ---- 1.009A 1.009A 1.003 -.191 1.194 10 2925 ---- ---- .971A .971A .965 -.183 1.148 2950 ---- ---- .935A .935A .928 -.176 1.104 6 2975 ---- ---- .901A .901A .894 -.169 1.063 3000 ---- ---- .869A .869A .861 -.162 1.023 2667 3025 ---- ---- .838A .838A .831 -.155 .986 3050 ---- ---- .809A .809A .801 -.150 .951 3075 ---- ---- .782A .782A .774 -.143 .917 3100 .750 .750 .750 .794B .748 -.137 4 .885 41 3125 .724 .724 .724 .766B .723 -.132 4 .855 3150 ---- ---- .708A .708A .699 -.127 .826 3175 ---- ---- .685A .685A .677 -.121 .798 3200 ---- ---- .664A .664A .655 -.117 .772 3225 ---- ---- .644A .644A .635 -.112 .747 4 3250 ---- ---- .625A .625A .616 -.108 .724 3275 ---- ---- .606A .606A .597 -.104 .701 3300 ---- ---- .589A .589A .580 -.100 .680 3325 ---- ---- .572A .572A .563 -.097 .660 3350 ---- ---- .556A .556A .547 -.093 .640 3375 ---- ---- .541A .541A .531 -.091 .622 3400 ---- ---- .526A .526A .517 -.087 .604 3425 ---- ---- .512A .512A .503 -.084 .587 3450 ---- ---- .498A .498A .489 -.081 .570 3475 ---- ---- .486A .486A .476 -.079 .555 3500 ---- ---- .473A .473A .464 -.076 .540 2632 3525 ---- ---- .461A .461A .452 -.073 .525 3550 ---- ---- .450A .450A .441 -.071 .512 3575 ---- ---- .439A .439A .430 -.068 .498 3600 ---- ---- .428A .428A .419 -.067 .486 3625 ---- ---- .418A .418A .409 -.064 .473 3650 ---- ---- .408A .408A .399 -.063 .462 3675 ---- ---- .399A .399A .390 -.060 .450 5 3700 ---- ---- .390A .390A .381 -.058 .439 1 7 3725 ---- ---- .382A .382A .372 -.057 .429 3750 ---- ---- .373A .373A .364 -.055 .419 3775 ---- ---- .365A .365A .356 -.053 .409 3800 ---- ---- .357A .357A .348 -.052 .400 11 3825 ---- ---- .350A .350A .340 -.051 .391 3850 ---- ---- .343A .343A .333 -.049 .382 3875 ---- ---- .336A .336A .326 -.048 .374 3900 ---- ---- .329A .329A .319 -.047 .366 3925 ---- ---- .322A .322A .312 -.046 .358 3950 ---- ---- .316A .316A .306 -.045 .351 3975 ---- ---- .309A .309A .300 -.044 .344 4000 ---- ---- .303A .303A .294 -.043 .337 4025 ---- ---- .298A .298A .288 -.042 .330 4050 ---- ---- .292A .292A .282 -.041 .323 4075 ---- ---- .287A .287A .277 -.040 .317 4100 ---- ---- .281A .281A .271 -.040 .311 4500 ---- ---- .214A .214A .203 -.029 .232 4700 ---- ---- .189A .189A .179 -.025 .204 4900 ---- ---- .168A .168A .158 -.022 .180 5000 ---- ---- .159A .159A .149 -.021 .170 1 245 5500 ---- ---- .123A .123A .114 -.015 .129 6000 ---- ---- .098A .098A .089 -.012 .101 3 7000 ---- ---- ---- ---- .059 -.007 .066 109 7500 ---- ---- ---- ---- .050 -.006 .056 SO SEP24 Silver Option CALL 1575 ---- ---- ---- ---- 9.242 -.680 9.922 1600 ---- ---- ---- ---- 9.001 -.676 9.677 1625 ---- ---- ---- ---- 8.761 -.672 9.433 1650 ---- ---- ---- ---- 8.524 -.667 9.191 1675 ---- ---- ---- ---- 8.288 -.663 8.951 1700 ---- ---- ---- ---- 8.055 -.657 8.712 1725 ---- ---- ---- ---- 7.823 -.653 8.476 1750 ---- ---- ---- ---- 7.593 -.648 8.241 1775 ---- ---- ---- ---- 7.366 -.643 8.009 1800 ---- ---- ---- ---- 7.141 -.638 7.779 1825 ---- ---- ---- ---- 6.918 -.632 7.550 1850 ---- ---- ---- ---- 6.698 -.627 7.325 1875 ---- ---- ---- ---- 6.481 -.621 7.102 1900 ---- ---- ---- ---- 6.266 -.615 6.881 1925 ---- ---- ---- ---- 6.055 -.608 6.663 1950 ---- ---- ---- ---- 5.847 -.602 6.449 1975 ---- ---- ---- ---- 5.643 -.594 6.237 2000 ---- ---- ---- ---- 5.442 -.587 6.029 2025 ---- ---- ---- ---- 5.244 -.580 5.824 2050 ---- ---- ---- ---- 5.051 -.572 5.623 2075 ---- ---- ---- ---- 4.862 -.563 5.425 2100 ---- ---- ---- ---- 4.677 -.555 5.232 2125 ---- ---- ---- ---- 4.496 -.547 5.043 2150 ---- ---- ---- ---- 4.320 -.538 4.858 2175 ---- ---- ---- ---- 4.149 -.529 4.678 2200 ---- ---- ---- ---- 3.983 -.519 4.502 2225 ---- ---- ---- ---- 3.822 -.509 4.331 2250 ---- ---- ---- ---- 3.665 -.500 4.165 2275 ---- ---- ---- ---- 3.514 -.489 4.003 2300 ---- ---- ---- ---- 3.367 -.479 3.846 2325 ---- ---- ---- ---- 3.226 -.469 3.695 2350 ---- ---- ---- ---- 3.090 -.458 3.548 2375 ---- ---- ---- ---- 2.959 -.448 3.407 2400 ---- ---- ---- ---- 2.833 -.437 3.270 2425 ---- ---- ---- ---- 2.712 -.427 3.139 2450 ---- ---- ---- ---- 2.597 -.415 3.012 2475 ---- ---- ---- ---- 2.486 -.405 2.891 2500 ---- ---- ---- ---- 2.380 -.394 2.774 2525 ---- ---- ---- ---- 2.278 -.385 2.663 2550 ---- ---- ---- ---- 2.182 -.374 2.556 2575 ---- ---- ---- ---- 2.090 -.364 2.454 2600 ---- ---- ---- ---- 2.003 -.353 2.356 2625 ---- ---- ---- ---- 1.920 -.343 2.263 2650 ---- ---- ---- ---- 1.841 -.334 2.175 2675 ---- ---- ---- ---- 1.766 -.325 2.091 2700 ---- ---- ---- ---- 1.695 -.316 2.011 2725 ---- ---- ---- ---- 1.628 -.306 1.934 2750 ---- ---- ---- ---- 1.565 -.297 1.862 2775 ---- ---- ---- ---- 1.504 -.289 1.793 2800 ---- ---- ---- ---- 1.447 -.281 1.728 2825 ---- ---- ---- ---- 1.393 -.273 1.666 2850 ---- ---- ---- ---- 1.342 -.265 1.607 2875 ---- ---- ---- ---- 1.293 -.258 1.551 2900 ---- ---- ---- ---- 1.247 -.250 1.497 2925 ---- ---- ---- ---- 1.203 -.243 1.446 2950 ---- ---- ---- ---- 1.161 -.237 1.398 2975 ---- ---- ---- ---- 1.122 -.230 1.352 3000 ---- ---- ---- ---- 1.084 -.224 1.308 3025 ---- ---- ---- ---- 1.048 -.218 1.266 3050 ---- ---- ---- ---- 1.014 -.212 1.226 3075 ---- ---- ---- ---- .982 -.206 1.188 3100 ---- ---- ---- ---- .951 -.201 1.152 3125 ---- ---- ---- ---- .922 -.195 1.117 3150 ---- ---- ---- ---- .894 -.190 1.084 3175 ---- ---- ---- ---- .867 -.185 1.052 3200 ---- ---- ---- ---- .842 -.180 1.022 3225 ---- ---- ---- ---- .818 -.176 .994 3250 ---- ---- ---- ---- .795 -.171 .966 3275 ---- ---- ---- ---- .773 -.167 .940 3300 ---- ---- ---- ---- .752 -.163 .915 3325 ---- ---- ---- ---- .732 -.159 .891 3350 ---- ---- ---- ---- .712 -.156 .868 3375 ---- ---- ---- ---- .694 -.153 .847 3400 ---- ---- ---- ---- .677 -.149 .826 3425 ---- ---- ---- ---- .660 -.146 .806 3450 ---- ---- ---- ---- .644 -.142 .786 3475 ---- ---- ---- ---- .629 -.139 .768 3500 ---- ---- ---- ---- .614 -.136 .750 3525 ---- ---- ---- ---- .600 -.133 .733 3550 ---- ---- ---- ---- .587 -.130 .717 3575 ---- ---- ---- ---- .574 -.128 .702 3600 ---- ---- ---- ---- .561 -.126 .687 3625 ---- ---- ---- ---- .550 -.122 .672 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.032 -.693 18.725 750 ---- ---- ---- ---- 17.782 -.693 18.475 775 ---- ---- ---- ---- 17.532 -.693 18.225 800 ---- ---- ---- ---- 17.282 -.693 17.975 825 ---- ---- ---- ---- 17.032 -.693 17.725 850 ---- ---- ---- ---- 16.782 -.693 17.475 875 ---- ---- ---- ---- 16.532 -.693 17.225 900 ---- ---- ---- ---- 16.282 -.693 16.975 925 ---- ---- ---- ---- 16.032 -.693 16.725 950 ---- ---- ---- ---- 15.782 -.693 16.475 975 ---- ---- ---- ---- 15.532 -.693 16.225 1000 ---- ---- ---- ---- 15.282 -.693 15.975 1025 ---- ---- ---- ---- 15.032 -.693 15.725 1050 ---- ---- ---- ---- 14.782 -.693 15.475 1075 ---- ---- ---- ---- 14.532 -.693 15.225 1100 ---- ---- ---- ---- 14.282 -.693 14.975 1125 ---- ---- ---- ---- 14.032 -.693 14.725 1150 ---- ---- ---- ---- 13.782 -.693 14.475 1175 ---- ---- ---- ---- 13.532 -.693 14.225 1200 ---- ---- ---- ---- 13.282 -.693 13.975 1225 ---- ---- ---- ---- 13.032 -.693 13.725 1250 ---- ---- ---- ---- 12.782 -.693 13.475 1275 ---- ---- ---- ---- 12.532 -.693 13.225 1300 ---- ---- ---- ---- 12.282 -.693 12.975 1325 ---- ---- ---- ---- 12.032 -.693 12.725 1350 ---- ---- ---- ---- 11.782 -.693 12.475 1375 ---- ---- ---- ---- 11.532 -.693 12.225 1400 ---- ---- ---- ---- 11.284 -.691 11.975 1425 ---- ---- ---- ---- 11.037 -.688 11.725 1450 ---- ---- ---- ---- 10.792 -.684 11.476 1475 ---- ---- ---- ---- 10.549 -.680 11.229 1500 ---- ---- ---- ---- 10.307 -.677 10.984 1525 ---- ---- ---- ---- 10.067 -.673 10.740 1550 ---- ---- ---- ---- 9.829 -.668 10.497 1575 ---- ---- ---- ---- 9.592 -.665 10.257 1600 ---- ---- ---- ---- 9.357 -.661 10.018 1625 ---- ---- ---- ---- 9.124 -.656 9.780 1650 ---- ---- ---- ---- 8.893 -.652 9.545 1675 ---- ---- ---- ---- 8.664 -.647 9.311 1700 ---- ---- ---- ---- 8.438 -.642 9.080 1725 ---- ---- ---- ---- 8.214 -.637 8.851 1750 ---- ---- ---- ---- 7.992 -.632 8.624 1775 ---- ---- ---- ---- 7.773 -.627 8.400 1800 ---- ---- ---- ---- 7.557 -.622 8.179 1825 ---- ---- ---- ---- 7.344 -.616 7.960 1850 ---- ---- ---- ---- 7.133 -.611 7.744 1875 ---- ---- ---- ---- 6.926 -.605 7.531 1900 ---- ---- ---- ---- 6.722 -.599 7.321 1925 ---- ---- ---- ---- 6.522 -.592 7.114 1950 ---- ---- ---- ---- 6.325 -.585 6.910 1975 ---- ---- ---- ---- 6.131 -.579 6.710 2000 ---- ---- ---- ---- 5.941 -.572 6.513 2025 ---- ---- ---- ---- 5.755 -.565 6.320 2050 ---- ---- ---- ---- 5.572 -.558 6.130 2075 ---- ---- ---- ---- 5.394 -.550 5.944 2100 ---- ---- ---- ---- 5.220 -.542 5.762 2125 ---- ---- ---- ---- 5.050 -.535 5.585 2150 ---- ---- ---- ---- 4.885 -.526 5.411 2175 ---- ---- ---- ---- 4.723 -.519 5.242 2200 ---- ---- ---- ---- 4.567 -.510 5.077 2225 ---- ---- ---- ---- 4.415 -.502 4.917 2250 ---- ---- ---- ---- 4.269 -.493 4.762 2275 ---- ---- ---- ---- 4.127 -.484 4.611 2300 ---- ---- ---- ---- 3.989 -.476 4.465 2325 ---- ---- ---- ---- 3.857 -.468 4.325 2350 ---- ---- ---- ---- 3.730 -.458 4.188 2375 ---- ---- ---- ---- 3.607 -.450 4.057 2400 ---- ---- ---- ---- 3.489 -.442 3.931 2425 ---- ---- ---- ---- 3.376 -.433 3.809 2450 ---- ---- ---- ---- 3.268 -.424 3.692 2475 ---- ---- ---- ---- 3.164 -.415 3.579 2500 ---- ---- ---- ---- 3.064 -.407 3.471 2525 ---- ---- ---- ---- 2.969 -.399 3.368 2550 ---- ---- ---- ---- 2.878 -.390 3.268 2575 ---- ---- ---- ---- 2.791 -.382 3.173 2600 ---- ---- ---- ---- 2.708 -.374 3.082 2625 ---- ---- ---- ---- 2.628 -.367 2.995 2650 ---- ---- ---- ---- 2.552 -.359 2.911 2675 ---- ---- ---- ---- 2.480 -.351 2.831 2700 ---- ---- ---- ---- 2.410 -.345 2.755 2725 ---- ---- ---- ---- 2.344 -.337 2.681 2750 ---- ---- ---- ---- 2.281 -.330 2.611 2775 ---- ---- ---- ---- 2.221 -.323 2.544 2800 ---- ---- ---- ---- 2.163 -.317 2.480 2825 ---- ---- ---- ---- 2.108 -.310 2.418 2850 ---- ---- ---- ---- 2.055 -.304 2.359 2875 ---- ---- ---- ---- 2.004 -.298 2.302 2900 ---- ---- ---- ---- 1.955 -.293 2.248 2925 ---- ---- ---- ---- 1.908 -.287 2.195 2950 ---- ---- ---- ---- 1.863 -.281 2.144 2975 ---- ---- ---- ---- 1.820 -.275 2.095 3000 ---- ---- ---- ---- 1.777 -.271 2.048 3025 ---- ---- ---- ---- 1.737 -.265 2.002 3050 ---- ---- ---- ---- 1.697 -.260 1.957 3075 ---- ---- ---- ---- 1.658 -.256 1.914 3100 ---- ---- ---- ---- 1.621 -.250 1.871 3125 ---- ---- ---- ---- 1.584 -.246 1.830 3150 ---- ---- ---- ---- 1.548 -.241 1.789 3175 ---- ---- ---- ---- 1.513 -.237 1.750 3200 ---- ---- ---- ---- 1.480 -.232 1.712 3225 ---- ---- ---- ---- 1.447 -.228 1.675 3250 ---- ---- ---- ---- 1.415 -.223 1.638 1 3275 ---- ---- ---- ---- 1.384 -.219 1.603 3300 ---- ---- ---- ---- 1.353 -.216 1.569 3325 ---- ---- ---- ---- 1.324 -.212 1.536 3350 ---- ---- ---- ---- 1.296 -.208 1.504 3375 ---- ---- ---- ---- 1.269 -.204 1.473 3400 ---- ---- ---- ---- 1.243 -.200 1.443 3425 ---- ---- ---- ---- 1.217 -.197 1.414 3450 ---- ---- ---- ---- 1.193 -.194 1.387 3475 ---- ---- ---- ---- 1.170 -.190 1.360 3500 ---- ---- ---- ---- 1.147 -.187 1.334 1 3525 ---- ---- ---- ---- 1.126 -.184 1.310 3550 ---- ---- ---- ---- 1.105 -.182 1.287 3575 ---- ---- ---- ---- 1.086 -.178 1.264 3600 ---- ---- ---- ---- 1.067 -.176 1.243 3625 ---- ---- ---- ---- 1.049 -.173 1.222 3650 ---- ---- ---- ---- 1.032 -.170 1.202 3675 ---- ---- ---- ---- 1.015 -.168 1.183 3700 ---- ---- ---- ---- 1.000 -.165 1.165 3725 ---- ---- ---- ---- .984 -.163 1.147 3750 ---- ---- ---- ---- .970 -.160 1.130 3775 ---- ---- ---- ---- .956 -.158 1.114 3800 ---- ---- ---- ---- .942 -.156 1.098 3825 ---- ---- ---- ---- .929 -.154 1.083 3850 ---- ---- ---- ---- .917 -.151 1.068 3875 ---- ---- ---- ---- .904 -.150 1.054 3900 ---- ---- ---- ---- .893 -.148 1.041 3925 ---- ---- ---- ---- .881 -.146 1.027 3950 ---- ---- ---- ---- .870 -.145 1.015 3975 ---- ---- ---- ---- .860 -.142 1.002 4000 ---- ---- ---- ---- .849 -.141 .990 4025 ---- ---- ---- ---- .839 -.140 .979 4050 ---- ---- ---- ---- .830 -.138 .968 4075 ---- ---- ---- ---- .821 -.136 .957 4100 ---- ---- ---- ---- .812 -.134 .946 5000 ---- ---- ---- ---- .628 -.100 .728 6000 ---- ---- ---- ---- .589 -.088 .677 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.173 -.693 16.866 950 ---- ---- ---- ---- 15.923 -.693 16.616 975 ---- ---- ---- ---- 15.673 -.693 16.366 1000 ---- ---- ---- ---- 15.423 -.693 16.116 1025 ---- ---- ---- ---- 15.173 -.693 15.866 1050 ---- ---- ---- ---- 14.923 -.693 15.616 1075 ---- ---- ---- ---- 14.673 -.693 15.366 1100 ---- ---- ---- ---- 14.423 -.693 15.116 1125 ---- ---- ---- ---- 14.173 -.693 14.866 1150 ---- ---- ---- ---- 13.923 -.693 14.616 1175 ---- ---- ---- ---- 13.673 -.693 14.366 1200 ---- ---- ---- ---- 13.423 -.693 14.116 1225 ---- ---- ---- ---- 13.175 -.691 13.866 1250 ---- ---- ---- ---- 12.929 -.687 13.616 1275 ---- ---- ---- ---- 12.685 -.683 13.368 1300 ---- ---- ---- ---- 12.442 -.680 13.122 1325 ---- ---- ---- ---- 12.201 -.676 12.877 1350 ---- ---- ---- ---- 11.962 -.672 12.634 1375 ---- ---- ---- ---- 11.725 -.668 12.393 1400 ---- ---- ---- ---- 11.489 -.664 12.153 1425 ---- ---- ---- ---- 11.255 -.660 11.915 1450 ---- ---- ---- ---- 11.022 -.657 11.679 1475 ---- ---- ---- ---- 10.790 -.653 11.443 1500 ---- ---- ---- ---- 10.560 -.649 11.209 1525 ---- ---- ---- ---- 10.332 -.645 10.977 1550 ---- ---- ---- ---- 10.105 -.641 10.746 1575 ---- ---- ---- ---- 9.879 -.638 10.517 1600 ---- ---- ---- ---- 9.656 -.633 10.289 1625 ---- ---- ---- ---- 9.434 -.629 10.063 1650 ---- ---- ---- ---- 9.214 -.624 9.838 1675 ---- ---- ---- ---- 8.996 -.620 9.616 1700 ---- ---- ---- ---- 8.781 -.615 9.396 1725 ---- ---- ---- ---- 8.568 -.610 9.178 1750 ---- ---- ---- ---- 8.358 -.605 8.963 1775 ---- ---- ---- ---- 8.150 -.601 8.751 1800 ---- ---- ---- ---- 7.945 -.596 8.541 1825 ---- ---- ---- ---- 7.743 -.590 8.333 1850 ---- ---- ---- ---- 7.545 -.584 8.129 1875 ---- ---- ---- ---- 7.349 -.579 7.928 1900 ---- ---- ---- ---- 7.157 -.573 7.730 1925 ---- ---- ---- ---- 6.967 -.568 7.535 1950 ---- ---- ---- ---- 6.782 -.561 7.343 1975 ---- ---- ---- ---- 6.599 -.555 7.154 2000 ---- ---- ---- ---- 6.421 -.548 6.969 2025 ---- ---- ---- ---- 6.245 -.542 6.787 2050 ---- ---- ---- ---- 6.074 -.535 6.609 2075 ---- ---- ---- ---- 5.906 -.529 6.435 2100 ---- ---- ---- ---- 5.741 -.523 6.264 2125 ---- ---- ---- ---- 5.581 -.516 6.097 2150 ---- ---- ---- ---- 5.425 -.509 5.934 2175 ---- ---- ---- ---- 5.273 -.502 5.775 2200 ---- ---- ---- ---- 5.126 -.494 5.620 2225 ---- ---- ---- ---- 4.982 -.488 5.470 2250 ---- ---- ---- ---- 4.843 -.481 5.324 2275 ---- ---- ---- ---- 4.709 -.473 5.182 2300 ---- ---- ---- ---- 4.579 -.466 5.045 2325 ---- ---- ---- ---- 4.454 -.458 4.912 2350 ---- ---- ---- ---- 4.333 -.451 4.784 2375 ---- ---- ---- ---- 4.217 -.444 4.661 2400 ---- ---- ---- ---- 4.105 -.437 4.542 2425 ---- ---- ---- ---- 3.997 -.430 4.427 2450 ---- ---- ---- ---- 3.894 -.423 4.317 2475 ---- ---- ---- ---- 3.795 -.416 4.211 2500 ---- ---- ---- ---- 3.700 -.409 4.109 2525 ---- ---- ---- ---- 3.609 -.402 4.011 2550 ---- ---- ---- ---- 3.522 -.395 3.917 2575 ---- ---- ---- ---- 3.439 -.389 3.828 2600 ---- ---- ---- ---- 3.360 -.381 3.741 2625 ---- ---- ---- ---- 3.284 -.375 3.659 2650 ---- ---- ---- ---- 3.211 -.369 3.580 2675 ---- ---- ---- ---- 3.141 -.364 3.505 2700 ---- ---- ---- ---- 3.075 -.357 3.432 2725 ---- ---- ---- ---- 3.011 -.352 3.363 2750 ---- ---- ---- ---- 2.950 -.346 3.296 2775 ---- ---- ---- ---- 2.892 -.340 3.232 2800 ---- ---- ---- ---- 2.836 -.335 3.171 2825 ---- ---- ---- ---- 2.782 -.330 3.112 2850 ---- ---- ---- ---- 2.730 -.325 3.055 2875 ---- ---- ---- ---- 2.681 -.320 3.001 2900 ---- ---- ---- ---- 2.633 -.315 2.948 2925 ---- ---- ---- ---- 2.587 -.310 2.897 2950 ---- ---- ---- ---- 2.542 -.306 2.848 2975 ---- ---- ---- ---- 2.500 -.301 2.801 3000 ---- ---- ---- ---- 2.458 -.297 2.755 3025 ---- ---- ---- ---- 2.418 -.293 2.711 3050 ---- ---- ---- ---- 2.380 -.288 2.668 3075 ---- ---- ---- ---- 2.342 -.285 2.627 3100 ---- ---- ---- ---- 2.306 -.281 2.587 3125 ---- ---- ---- ---- 2.271 -.277 2.548 3150 ---- ---- ---- ---- 2.237 -.273 2.510 3175 ---- ---- ---- ---- 2.204 -.269 2.473 3200 ---- ---- ---- ---- 2.172 -.266 2.438 3225 ---- ---- ---- ---- 2.141 -.262 2.403 3250 ---- ---- ---- ---- 2.110 -.259 2.369 3275 ---- ---- ---- ---- 2.081 -.256 2.337 3300 ---- ---- ---- ---- 2.052 -.253 2.305 3325 ---- ---- ---- ---- 2.024 -.250 2.274 3350 ---- ---- ---- ---- 1.997 -.246 2.243 3375 ---- ---- ---- ---- 1.971 -.243 2.214 3400 ---- ---- ---- ---- 1.945 -.240 2.185 3425 ---- ---- ---- ---- 1.920 -.237 2.157 3450 ---- ---- ---- ---- 1.895 -.235 2.130 3475 ---- ---- ---- ---- 1.871 -.232 2.103 3500 ---- ---- ---- ---- 1.848 -.229 2.077 3525 ---- ---- ---- ---- 1.825 -.227 2.052 3550 ---- ---- ---- ---- 1.803 -.224 2.027 3575 ---- ---- ---- ---- 1.782 -.221 2.003 3600 ---- ---- ---- ---- 1.761 -.219 1.980 3625 ---- ---- ---- ---- 1.741 -.216 1.957 3650 ---- ---- ---- ---- 1.721 -.214 1.935 3675 ---- ---- ---- ---- 1.702 -.212 1.914 3700 ---- ---- ---- ---- 1.684 -.209 1.893 3725 ---- ---- ---- ---- 1.666 -.207 1.873 3750 ---- ---- ---- ---- 1.649 -.205 1.854 3775 ---- ---- ---- ---- 1.632 -.203 1.835 3800 ---- ---- ---- ---- 1.615 -.202 1.817 3825 ---- ---- ---- ---- 1.600 -.199 1.799 3850 ---- ---- ---- ---- 1.584 -.198 1.782 3875 ---- ---- ---- ---- 1.569 -.196 1.765 3900 ---- ---- ---- ---- 1.555 -.194 1.749 3925 ---- ---- ---- ---- 1.541 -.192 1.733 3950 ---- ---- ---- ---- 1.527 -.191 1.718 3975 ---- ---- ---- ---- 1.514 -.189 1.703 4000 ---- ---- ---- ---- 1.501 -.187 1.688 4025 ---- ---- ---- ---- 1.489 -.185 1.674 4050 ---- ---- ---- ---- 1.477 -.184 1.661 4075 ---- ---- ---- ---- 1.465 -.183 1.648 4100 ---- ---- ---- ---- 1.454 -.181 1.635 4125 ---- ---- ---- ---- 1.443 -.179 1.622 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.285 -.693 16.978 950 ---- ---- ---- ---- 16.035 -.693 16.728 975 ---- ---- ---- ---- 15.785 -.693 16.478 1000 ---- ---- ---- ---- 15.535 -.693 16.228 1025 ---- ---- ---- ---- 15.285 -.693 15.978 1050 ---- ---- ---- ---- 15.035 -.693 15.728 1075 ---- ---- ---- ---- 14.785 -.693 15.478 1100 ---- ---- ---- ---- 14.535 -.693 15.228 1125 ---- ---- ---- ---- 14.286 -.692 14.978 1150 ---- ---- ---- ---- 14.039 -.689 14.728 1175 ---- ---- ---- ---- 13.794 -.685 14.479 1200 ---- ---- ---- ---- 13.551 -.682 14.233 1225 ---- ---- ---- ---- 13.310 -.678 13.988 1250 ---- ---- ---- ---- 13.071 -.674 13.745 1275 ---- ---- ---- ---- 12.833 -.671 13.504 1300 ---- ---- ---- ---- 12.598 -.666 13.264 1325 ---- ---- ---- ---- 12.363 -.663 13.026 1350 ---- ---- ---- ---- 12.131 -.659 12.790 1375 ---- ---- ---- ---- 11.900 -.655 12.555 1400 ---- ---- ---- ---- 11.670 -.651 12.321 1425 ---- ---- ---- ---- 11.442 -.647 12.089 1450 ---- ---- ---- ---- 11.215 -.643 11.858 1475 ---- ---- ---- ---- 10.989 -.640 11.629 1500 ---- ---- ---- ---- 10.765 -.636 11.401 1525 ---- ---- ---- ---- 10.542 -.632 11.174 1550 ---- ---- ---- ---- 10.321 -.628 10.949 1575 ---- ---- ---- ---- 10.101 -.624 10.725 1600 ---- ---- ---- ---- 9.883 -.620 10.503 1625 ---- ---- ---- ---- 9.666 -.616 10.282 1650 ---- ---- ---- ---- 9.452 -.612 10.064 1675 ---- ---- ---- ---- 9.240 -.607 9.847 1700 ---- ---- ---- ---- 9.030 -.602 9.632 1725 ---- ---- ---- ---- 8.822 -.598 9.420 1750 ---- ---- ---- ---- 8.618 -.593 9.211 1775 ---- ---- ---- ---- 8.416 -.588 9.004 1800 ---- ---- ---- ---- 8.217 -.583 8.800 1825 ---- ---- ---- ---- 8.021 -.578 8.599 1850 ---- ---- ---- ---- 7.828 -.572 8.400 1875 ---- ---- ---- ---- 7.638 -.567 8.205 1900 ---- ---- ---- ---- 7.451 -.562 8.013 1925 ---- ---- ---- ---- 7.268 -.556 7.824 1950 ---- ---- ---- ---- 7.088 -.550 7.638 1975 ---- ---- ---- ---- 6.911 -.545 7.456 2000 ---- ---- ---- ---- 6.738 -.538 7.276 2025 ---- ---- ---- ---- 6.568 -.532 7.100 2050 ---- ---- ---- ---- 6.401 -.527 6.928 2075 ---- ---- ---- ---- 6.239 -.520 6.759 2100 ---- ---- ---- ---- 6.080 -.514 6.594 2125 ---- ---- ---- ---- 5.925 -.508 6.433 2150 ---- ---- ---- ---- 5.774 -.501 6.275 2175 ---- ---- ---- ---- 5.627 -.495 6.122 2200 ---- ---- ---- ---- 5.484 -.488 5.972 2225 ---- ---- ---- ---- 5.345 -.482 5.827 2250 ---- ---- ---- ---- 5.211 -.475 5.686 2275 ---- ---- ---- ---- 5.081 -.469 5.550 2300 ---- ---- ---- ---- 4.956 -.461 5.417 2325 ---- ---- ---- ---- 4.834 -.456 5.290 2350 ---- ---- ---- ---- 4.718 -.448 5.166 2375 ---- ---- ---- ---- 4.605 -.443 5.048 2400 ---- ---- ---- ---- 4.497 -.436 4.933 2425 ---- ---- ---- ---- 4.393 -.430 4.823 2450 ---- ---- ---- ---- 4.294 -.423 4.717 2475 ---- ---- ---- ---- 4.198 -.417 4.615 2500 ---- ---- ---- ---- 4.107 -.410 4.517 2525 ---- ---- ---- ---- 4.019 -.404 4.423 2550 ---- ---- ---- ---- 3.935 -.398 4.333 2575 ---- ---- ---- ---- 3.855 -.392 4.247 2600 ---- ---- ---- ---- 3.778 -.387 4.165 2625 ---- ---- ---- ---- 3.705 -.381 4.086 2650 ---- ---- ---- ---- 3.634 -.376 4.010 2675 ---- ---- ---- ---- 3.567 -.371 3.938 2700 ---- ---- ---- ---- 3.503 -.365 3.868 2725 ---- ---- ---- ---- 3.442 -.360 3.802 2750 ---- ---- ---- ---- 3.383 -.355 3.738 2775 ---- ---- ---- ---- 3.327 -.350 3.677 2800 ---- ---- ---- ---- 3.273 -.345 3.618 2825 ---- ---- ---- ---- 3.221 -.341 3.562 2850 ---- ---- ---- ---- 3.171 -.336 3.507 2875 ---- ---- ---- ---- 3.123 -.332 3.455 2900 ---- ---- ---- ---- 3.077 -.327 3.404 2925 ---- ---- ---- ---- 3.032 -.323 3.355 2950 ---- ---- ---- ---- 2.989 -.319 3.308 2975 ---- ---- ---- ---- 2.948 -.315 3.263 3000 ---- ---- ---- ---- 2.908 -.311 3.219 3025 ---- ---- ---- ---- 2.869 -.307 3.176 3050 ---- ---- ---- ---- 2.831 -.304 3.135 3075 ---- ---- ---- ---- 2.795 -.300 3.095 3100 ---- ---- ---- ---- 2.760 -.296 3.056 3125 ---- ---- ---- ---- 2.726 -.293 3.019 3150 ---- ---- ---- ---- 2.692 -.290 2.982 3175 ---- ---- ---- ---- 2.660 -.287 2.947 3200 ---- ---- ---- ---- 2.629 -.283 2.912 3225 ---- ---- ---- ---- 2.598 -.280 2.878 3250 ---- ---- ---- ---- 2.568 -.277 2.845 3275 ---- ---- ---- ---- 2.539 -.274 2.813 3300 ---- ---- ---- ---- 2.511 -.271 2.782 3325 ---- ---- ---- ---- 2.483 -.269 2.752 3350 ---- ---- ---- ---- 2.456 -.266 2.722 3375 ---- ---- ---- ---- 2.430 -.263 2.693 3400 ---- ---- ---- ---- 2.404 -.261 2.665 3425 ---- ---- ---- ---- 2.379 -.258 2.637 3450 ---- ---- ---- ---- 2.355 -.255 2.610 3475 ---- ---- ---- ---- 2.331 -.253 2.584 3500 ---- ---- ---- ---- 2.308 -.250 2.558 3525 ---- ---- ---- ---- 2.285 -.248 2.533 3550 ---- ---- ---- ---- 2.263 -.246 2.509 3575 ---- ---- ---- ---- 2.242 -.243 2.485 3600 ---- ---- ---- ---- 2.221 -.241 2.462 3625 ---- ---- ---- ---- 2.201 -.238 2.439 3650 ---- ---- ---- ---- 2.181 -.236 2.417 3675 ---- ---- ---- ---- 2.162 -.234 2.396 3700 ---- ---- ---- ---- 2.143 -.233 2.376 3725 ---- ---- ---- ---- 2.125 -.231 2.356 3750 ---- ---- ---- ---- 2.108 -.228 2.336 3775 ---- ---- ---- ---- 2.091 -.227 2.318 3800 ---- ---- ---- ---- 2.075 -.224 2.299 3825 ---- ---- ---- ---- 2.059 -.223 2.282 3850 ---- ---- ---- ---- 2.043 -.222 2.265 3875 ---- ---- ---- ---- 2.028 -.220 2.248 3900 ---- ---- ---- ---- 2.014 -.218 2.232 3925 ---- ---- ---- ---- 2.000 -.216 2.216 3950 ---- ---- ---- ---- 1.986 -.215 2.201 3975 ---- ---- ---- ---- 1.973 -.213 2.186 4000 ---- ---- ---- ---- 1.960 -.212 2.172 4025 ---- ---- ---- ---- 1.948 -.210 2.158 4050 ---- ---- ---- ---- 1.936 -.208 2.144 4075 ---- ---- ---- ---- 1.924 -.207 2.131 4100 ---- ---- ---- ---- 1.913 -.206 2.119 4125 ---- ---- ---- ---- 1.902 -.204 2.106 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.078 -.691 16.769 1050 ---- ---- ---- ---- 15.831 -.688 16.519 1075 ---- ---- ---- ---- 15.588 -.684 16.272 1100 ---- ---- ---- ---- 15.346 -.681 16.027 1125 ---- ---- ---- ---- 15.107 -.677 15.784 1150 ---- ---- ---- ---- 14.869 -.674 15.543 1175 ---- ---- ---- ---- 14.634 -.670 15.304 1200 ---- ---- ---- ---- 14.400 -.666 15.066 1225 ---- ---- ---- ---- 14.168 -.663 14.831 1250 ---- ---- ---- ---- 13.937 -.660 14.597 1275 ---- ---- ---- ---- 13.708 -.656 14.364 1300 ---- ---- ---- ---- 13.481 -.652 14.133 1325 ---- ---- ---- ---- 13.255 -.648 13.903 1350 ---- ---- ---- ---- 13.030 -.645 13.675 1375 ---- ---- ---- ---- 12.806 -.642 13.448 1400 ---- ---- ---- ---- 12.584 -.638 13.222 1425 ---- ---- ---- ---- 12.363 -.635 12.998 1450 ---- ---- ---- ---- 12.143 -.631 12.774 1475 ---- ---- ---- ---- 11.924 -.628 12.552 1500 ---- ---- ---- ---- 11.707 -.624 12.331 1525 ---- ---- ---- ---- 11.490 -.620 12.110 1550 ---- ---- ---- ---- 11.274 -.617 11.891 1575 ---- ---- ---- ---- 11.060 -.613 11.673 1600 ---- ---- ---- ---- 10.846 -.609 11.455 1625 ---- ---- ---- ---- 10.634 -.605 11.239 1650 ---- ---- ---- ---- 10.423 -.601 11.024 1675 ---- ---- ---- ---- 10.213 -.598 10.811 1700 ---- ---- ---- ---- 10.005 -.594 10.599 1725 ---- ---- ---- ---- 9.799 -.589 10.388 1750 ---- ---- ---- ---- 9.594 -.586 10.180 1775 ---- ---- ---- ---- 9.392 -.581 9.973 1800 ---- ---- ---- ---- 9.192 -.577 9.769 1825 ---- ---- ---- ---- 8.995 -.572 9.567 1850 ---- ---- ---- ---- 8.800 -.568 9.368 1875 ---- ---- ---- ---- 8.608 -.564 9.172 1900 ---- ---- ---- ---- 8.420 -.559 8.979 1925 ---- ---- ---- ---- 8.234 -.554 8.788 1950 ---- ---- ---- ---- 8.052 -.549 8.601 1975 ---- ---- ---- ---- 7.872 -.544 8.416 2000 ---- ---- ---- ---- 7.696 -.539 8.235 2025 ---- ---- ---- ---- 7.523 -.534 8.057 2050 ---- ---- ---- ---- 7.354 -.528 7.882 2075 ---- ---- ---- ---- 7.187 -.523 7.710 2100 ---- ---- ---- ---- 7.024 -.518 7.542 2125 ---- ---- ---- ---- 6.865 -.512 7.377 2150 ---- ---- ---- ---- 6.708 -.507 7.215 2175 ---- ---- ---- ---- 6.556 -.501 7.057 2200 ---- ---- ---- ---- 6.407 -.495 6.902 2225 ---- ---- ---- ---- 6.262 -.489 6.751 2250 ---- ---- ---- ---- 6.120 -.484 6.604 2275 ---- ---- ---- ---- 5.983 -.478 6.461 2300 ---- ---- ---- ---- 5.849 -.473 6.322 2325 ---- ---- ---- ---- 5.720 -.467 6.187 2350 ---- ---- ---- ---- 5.595 -.461 6.056 2375 ---- ---- ---- ---- 5.474 -.455 5.929 2400 ---- ---- ---- ---- 5.358 -.449 5.807 2425 ---- ---- ---- ---- 5.245 -.444 5.689 2450 ---- ---- ---- ---- 5.137 -.438 5.575 2475 ---- ---- ---- ---- 5.033 -.433 5.466 2500 ---- ---- ---- ---- 4.934 -.427 5.361 2525 ---- ---- ---- ---- 4.838 -.422 5.260 2550 ---- ---- ---- ---- 4.746 -.416 5.162 2575 ---- ---- ---- ---- 4.659 -.410 5.069 2600 ---- ---- ---- ---- 4.575 -.405 4.980 2625 ---- ---- ---- ---- 4.495 -.400 4.895 2650 ---- ---- ---- ---- 4.418 -.395 4.813 2675 ---- ---- ---- ---- 4.345 -.390 4.735 2700 ---- ---- ---- ---- 4.275 -.386 4.661 2725 ---- ---- ---- ---- 4.209 -.381 4.590 2750 ---- ---- ---- ---- 4.145 -.377 4.522 2775 ---- ---- ---- ---- 4.085 -.371 4.456 2800 ---- ---- ---- ---- 4.027 -.367 4.394 2825 ---- ---- ---- ---- 3.972 -.363 4.335 2850 ---- ---- ---- ---- 3.919 -.359 4.278 2875 ---- ---- ---- ---- 3.869 -.354 4.223 2900 ---- ---- ---- ---- 3.820 -.351 4.171 2925 ---- ---- ---- ---- 3.774 -.347 4.121 2950 ---- ---- ---- ---- 3.729 -.343 4.072 2975 ---- ---- ---- ---- 3.686 -.340 4.026 3000 ---- ---- ---- ---- 3.645 -.336 3.981 3025 ---- ---- ---- ---- 3.605 -.333 3.938 3050 ---- ---- ---- ---- 3.567 -.329 3.896 3075 ---- ---- ---- ---- 3.530 -.326 3.856 3100 ---- ---- ---- ---- 3.494 -.323 3.817 3125 ---- ---- ---- ---- 3.460 -.319 3.779 3150 ---- ---- ---- ---- 3.426 -.316 3.742 3175 ---- ---- ---- ---- 3.394 -.313 3.707 3200 ---- ---- ---- ---- 3.362 -.310 3.672 3225 ---- ---- ---- ---- 3.331 -.308 3.639 3250 ---- ---- ---- ---- 3.302 -.304 3.606 3275 ---- ---- ---- ---- 3.272 -.303 3.575 3300 ---- ---- ---- ---- 3.244 -.300 3.544 3325 ---- ---- ---- ---- 3.217 -.296 3.513 3350 ---- ---- ---- ---- 3.190 -.294 3.484 3375 ---- ---- ---- ---- 3.163 -.292 3.455 3400 ---- ---- ---- ---- 3.138 -.289 3.427 3425 ---- ---- ---- ---- 3.113 -.287 3.400 3450 ---- ---- ---- ---- 3.088 -.285 3.373 3475 ---- ---- ---- ---- 3.064 -.283 3.347 3500 ---- ---- ---- ---- 3.041 -.280 3.321 3525 ---- ---- ---- ---- 3.018 -.278 3.296 3550 ---- ---- ---- ---- 2.996 -.276 3.272 3575 ---- ---- ---- ---- 2.974 -.274 3.248 3600 ---- ---- ---- ---- 2.953 -.271 3.224 3625 ---- ---- ---- ---- 2.932 -.270 3.202 3650 ---- ---- ---- ---- 2.912 -.267 3.179 3675 ---- ---- ---- ---- 2.892 -.266 3.158 3700 ---- ---- ---- ---- 2.873 -.264 3.137 3725 ---- ---- ---- ---- 2.854 -.262 3.116 3750 ---- ---- ---- ---- 2.836 -.260 3.096 3775 ---- ---- ---- ---- 2.819 -.258 3.077 3800 ---- ---- ---- ---- 2.802 -.256 3.058 3825 ---- ---- ---- ---- 2.785 -.255 3.040 3850 ---- ---- ---- ---- 2.769 -.254 3.023 3875 ---- ---- ---- ---- 2.754 -.252 3.006 3900 ---- ---- ---- ---- 2.739 -.250 2.989 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.192 -.684 16.876 1050 ---- ---- ---- ---- 15.952 -.679 16.631 1075 ---- ---- ---- ---- 15.713 -.677 16.390 1100 ---- ---- ---- ---- 15.477 -.673 16.150 1125 ---- ---- ---- ---- 15.243 -.669 15.912 1150 ---- ---- ---- ---- 15.011 -.665 15.676 1175 ---- ---- ---- ---- 14.780 -.662 15.442 1200 ---- ---- ---- ---- 14.551 -.659 15.210 1225 ---- ---- ---- ---- 14.324 -.655 14.979 1250 ---- ---- ---- ---- 14.098 -.652 14.750 1275 ---- ---- ---- ---- 13.873 -.649 14.522 1300 ---- ---- ---- ---- 13.650 -.645 14.295 1325 ---- ---- ---- ---- 13.429 -.641 14.070 1350 ---- ---- ---- ---- 13.208 -.638 13.846 1375 ---- ---- ---- ---- 12.989 -.634 13.623 1400 ---- ---- ---- ---- 12.770 -.631 13.401 1425 ---- ---- ---- ---- 12.553 -.628 13.181 1450 ---- ---- ---- ---- 12.337 -.624 12.961 1475 ---- ---- ---- ---- 12.122 -.621 12.743 1500 ---- ---- ---- ---- 11.908 -.617 12.525 1525 ---- ---- ---- ---- 11.695 -.613 12.308 1550 ---- ---- ---- ---- 11.483 -.609 12.092 1575 ---- ---- ---- ---- 11.272 -.606 11.878 1600 ---- ---- ---- ---- 11.061 -.603 11.664 1625 ---- ---- ---- ---- 10.852 -.599 11.451 1650 ---- ---- ---- ---- 10.644 -.595 11.239 1675 ---- ---- ---- ---- 10.438 -.591 11.029 1700 ---- ---- ---- ---- 10.232 -.588 10.820 1725 ---- ---- ---- ---- 10.029 -.584 10.613 1750 ---- ---- ---- ---- 9.828 -.579 10.407 1775 ---- ---- ---- ---- 9.628 -.576 10.204 1800 ---- ---- ---- ---- 9.432 -.571 10.003 1825 ---- ---- ---- ---- 9.237 -.567 9.804 1850 ---- ---- ---- ---- 9.046 -.562 9.608 1875 ---- ---- ---- ---- 8.857 -.558 9.415 1900 ---- ---- ---- ---- 8.672 -.553 9.225 1925 ---- ---- ---- ---- 8.489 -.549 9.038 1950 ---- ---- ---- ---- 8.310 -.544 8.854 1975 ---- ---- ---- ---- 8.134 -.539 8.673 2000 ---- ---- ---- ---- 7.961 -.534 8.495 2025 ---- ---- ---- ---- 7.791 -.529 8.320 2050 ---- ---- ---- ---- 7.624 -.524 8.148 2075 ---- ---- ---- ---- 7.461 -.519 7.980 2100 ---- ---- ---- ---- 7.301 -.514 7.815 2125 ---- ---- ---- ---- 7.145 -.508 7.653 2150 ---- ---- ---- ---- 6.992 -.503 7.495 2175 ---- ---- ---- ---- 6.842 -.498 7.340 2200 ---- ---- ---- ---- 6.696 -.492 7.188 2225 ---- ---- ---- ---- 6.554 -.487 7.041 2250 ---- ---- ---- ---- 6.415 -.482 6.897 2275 ---- ---- ---- ---- 6.280 -.477 6.757 2300 ---- ---- ---- ---- 6.150 -.471 6.621 2325 ---- ---- ---- ---- 6.023 -.466 6.489 2350 ---- ---- ---- ---- 5.901 -.460 6.361 2375 ---- ---- ---- ---- 5.783 -.454 6.237 2400 ---- ---- ---- ---- 5.669 -.449 6.118 2425 ---- ---- ---- ---- 5.559 -.444 6.003 2450 ---- ---- ---- ---- 5.454 -.438 5.892 2475 ---- ---- ---- ---- 5.353 -.433 5.786 2500 ---- ---- ---- ---- 5.255 -.429 5.684 2525 ---- ---- ---- ---- 5.162 -.423 5.585 2550 ---- ---- ---- ---- 5.073 -.418 5.491 2575 ---- ---- ---- ---- 4.988 -.413 5.401 2600 ---- ---- ---- ---- 4.907 -.408 5.315 2625 ---- ---- ---- ---- 4.829 -.403 5.232 2650 ---- ---- ---- ---- 4.755 -.398 5.153 2675 ---- ---- ---- ---- 4.684 -.394 5.078 2700 ---- ---- ---- ---- 4.617 -.389 5.006 2725 ---- ---- ---- ---- 4.553 -.385 4.938 2750 ---- ---- ---- ---- 4.492 -.380 4.872 2775 ---- ---- ---- ---- 4.433 -.377 4.810 2800 ---- ---- ---- ---- 4.378 -.373 4.751 2825 ---- ---- ---- ---- 4.325 -.369 4.694 2850 ---- ---- ---- ---- 4.274 -.365 4.639 2875 ---- ---- ---- ---- 4.226 -.361 4.587 2900 ---- ---- ---- ---- 4.180 -.357 4.537 2925 ---- ---- ---- ---- 4.136 -.354 4.490 2950 ---- ---- ---- ---- 4.093 -.351 4.444 2975 ---- ---- ---- ---- 4.052 -.347 4.399 3000 ---- ---- ---- ---- 4.013 -.344 4.357 3025 ---- ---- ---- ---- 3.975 -.341 4.316 3050 ---- ---- ---- ---- 3.938 -.338 4.276 3075 ---- ---- ---- ---- 3.903 -.335 4.238 3100 ---- ---- ---- ---- 3.869 -.332 4.201 3125 ---- ---- ---- ---- 3.836 -.329 4.165 3150 ---- ---- ---- ---- 3.805 -.326 4.131 3175 ---- ---- ---- ---- 3.774 -.323 4.097 3200 ---- ---- ---- ---- 3.744 -.320 4.064 3225 ---- ---- ---- ---- 3.715 -.318 4.033 3250 ---- ---- ---- ---- 3.687 -.315 4.002 3275 ---- ---- ---- ---- 3.659 -.313 3.972 3300 ---- ---- ---- ---- 3.632 -.311 3.943 3325 ---- ---- ---- ---- 3.606 -.308 3.914 3350 ---- ---- ---- ---- 3.580 -.306 3.886 3375 ---- ---- ---- ---- 3.556 -.303 3.859 3400 ---- ---- ---- ---- 3.531 -.301 3.832 3425 ---- ---- ---- ---- 3.507 -.299 3.806 3450 ---- ---- ---- ---- 3.484 -.297 3.781 3475 ---- ---- ---- ---- 3.462 -.294 3.756 3500 ---- ---- ---- ---- 3.439 -.293 3.732 3525 ---- ---- ---- ---- 3.418 -.290 3.708 3550 ---- ---- ---- ---- 3.396 -.289 3.685 3575 ---- ---- ---- ---- 3.376 -.286 3.662 3600 ---- ---- ---- ---- 3.355 -.285 3.640 3625 ---- ---- ---- ---- 3.336 -.282 3.618 3650 ---- ---- ---- ---- 3.316 -.281 3.597 3675 ---- ---- ---- ---- 3.298 -.279 3.577 3700 ---- ---- ---- ---- 3.279 -.278 3.557 3725 ---- ---- ---- ---- 3.262 -.276 3.538 3750 ---- ---- ---- ---- 3.245 -.274 3.519 3775 ---- ---- ---- ---- 3.228 -.273 3.501 3800 ---- ---- ---- ---- 3.212 -.271 3.483 3825 ---- ---- ---- ---- 3.196 -.270 3.466 3850 ---- ---- ---- ---- 3.181 -.268 3.449 3875 ---- ---- ---- ---- 3.167 -.267 3.434 3900 ---- ---- ---- ---- 3.153 -.265 3.418 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.333 -.674 17.007 1050 ---- ---- ---- ---- 16.100 -.670 16.770 1075 ---- ---- ---- ---- 15.868 -.667 16.535 1100 ---- ---- ---- ---- 15.638 -.664 16.302 1125 ---- ---- ---- ---- 15.410 -.660 16.070 1150 ---- ---- ---- ---- 15.184 -.657 15.841 1175 ---- ---- ---- ---- 14.960 -.653 15.613 1200 ---- ---- ---- ---- 14.737 -.649 15.386 1225 ---- ---- ---- ---- 14.515 -.646 15.161 1250 ---- ---- ---- ---- 14.295 -.643 14.938 1275 ---- ---- ---- ---- 14.076 -.640 14.716 1300 ---- ---- ---- ---- 13.858 -.636 14.494 1325 ---- ---- ---- ---- 13.642 -.633 14.275 1350 ---- ---- ---- ---- 13.426 -.630 14.056 1375 ---- ---- ---- ---- 13.212 -.626 13.838 1400 ---- ---- ---- ---- 12.999 -.622 13.621 1425 ---- ---- ---- ---- 12.786 -.619 13.405 1450 ---- ---- ---- ---- 12.575 -.615 13.190 1475 ---- ---- ---- ---- 12.364 -.612 12.976 1500 ---- ---- ---- ---- 12.155 -.608 12.763 1525 ---- ---- ---- ---- 11.946 -.605 12.551 1550 ---- ---- ---- ---- 11.738 -.601 12.339 1575 ---- ---- ---- ---- 11.530 -.599 12.129 1600 ---- ---- ---- ---- 11.324 -.595 11.919 1625 ---- ---- ---- ---- 11.119 -.591 11.710 1650 ---- ---- ---- ---- 10.914 -.588 11.502 1675 ---- ---- ---- ---- 10.711 -.584 11.295 1700 ---- ---- ---- ---- 10.510 -.580 11.090 1725 ---- ---- ---- ---- 10.310 -.576 10.886 1750 ---- ---- ---- ---- 10.112 -.572 10.684 1775 ---- ---- ---- ---- 9.917 -.568 10.485 1800 ---- ---- ---- ---- 9.723 -.564 10.287 1825 ---- ---- ---- ---- 9.533 -.559 10.092 1850 ---- ---- ---- ---- 9.345 -.555 9.900 1875 ---- ---- ---- ---- 9.160 -.551 9.711 1900 ---- ---- ---- ---- 8.978 -.547 9.525 1925 ---- ---- ---- ---- 8.799 -.543 9.342 1950 ---- ---- ---- ---- 8.624 -.538 9.162 1975 ---- ---- ---- ---- 8.451 -.534 8.985 2000 ---- ---- ---- ---- 8.282 -.529 8.811 2025 ---- ---- ---- ---- 8.116 -.524 8.640 2050 ---- ---- ---- ---- 7.953 -.519 8.472 2075 ---- ---- ---- ---- 7.794 -.514 8.308 2100 ---- ---- ---- ---- 7.638 -.509 8.147 2125 ---- ---- ---- ---- 7.485 -.504 7.989 2150 ---- ---- ---- ---- 7.336 -.499 7.835 2175 ---- ---- ---- ---- 7.190 -.494 7.684 2200 ---- ---- ---- ---- 7.047 -.489 7.536 2225 ---- ---- ---- ---- 6.908 -.485 7.393 2250 ---- ---- ---- ---- 6.773 -.480 7.253 2275 ---- ---- ---- ---- 6.642 -.474 7.116 2300 ---- ---- ---- ---- 6.515 -.469 6.984 2325 ---- ---- ---- ---- 6.392 -.464 6.856 2350 ---- ---- ---- ---- 6.273 -.459 6.732 2375 ---- ---- ---- ---- 6.159 -.453 6.612 2400 ---- ---- ---- ---- 6.048 -.449 6.497 2425 ---- ---- ---- ---- 5.942 -.444 6.386 2450 ---- ---- ---- ---- 5.840 -.439 6.279 2475 ---- ---- ---- ---- 5.742 -.435 6.177 2500 ---- ---- ---- ---- 5.649 -.429 6.078 2525 ---- ---- ---- ---- 5.559 -.425 5.984 2550 ---- ---- ---- ---- 5.473 -.420 5.893 2575 ---- ---- ---- ---- 5.391 -.416 5.807 2600 ---- ---- ---- ---- 5.313 -.411 5.724 2625 ---- ---- ---- ---- 5.239 -.407 5.646 2650 ---- ---- ---- ---- 5.168 -.403 5.571 2675 ---- ---- ---- ---- 5.101 -.398 5.499 2700 ---- ---- ---- ---- 5.037 -.394 5.431 2725 ---- ---- ---- ---- 4.976 -.390 5.366 2750 ---- ---- ---- ---- 4.918 -.386 5.304 2775 ---- ---- ---- ---- 4.863 -.383 5.246 2800 ---- ---- ---- ---- 4.811 -.379 5.190 2825 ---- ---- ---- ---- 4.761 -.375 5.136 2850 ---- ---- ---- ---- 4.714 -.372 5.086 2875 ---- ---- ---- ---- 4.668 -.369 5.037 2900 ---- ---- ---- ---- 4.625 -.366 4.991 2925 ---- ---- ---- ---- 4.584 -.362 4.946 2950 ---- ---- ---- ---- 4.544 -.359 4.903 2975 ---- ---- ---- ---- 4.506 -.356 4.862 3000 ---- ---- ---- ---- 4.470 -.353 4.823 3025 ---- ---- ---- ---- 4.435 -.350 4.785 3050 ---- ---- ---- ---- 4.401 -.348 4.749 3075 ---- ---- ---- ---- 4.369 -.344 4.713 3100 ---- ---- ---- ---- 4.338 -.341 4.679 3125 ---- ---- ---- ---- 4.307 -.340 4.647 3150 ---- ---- ---- ---- 4.278 -.337 4.615 3175 ---- ---- ---- ---- 4.250 -.334 4.584 3200 ---- ---- ---- ---- 4.223 -.331 4.554 3225 ---- ---- ---- ---- 4.196 -.329 4.525 3250 ---- ---- ---- ---- 4.170 -.327 4.497 3275 ---- ---- ---- ---- 4.145 -.325 4.470 3300 ---- ---- ---- ---- 4.120 -.323 4.443 3325 ---- ---- ---- ---- 4.096 -.321 4.417 3350 ---- ---- ---- ---- 4.073 -.319 4.392 3375 ---- ---- ---- ---- 4.050 -.317 4.367 3400 ---- ---- ---- ---- 4.028 -.314 4.342 3425 ---- ---- ---- ---- 4.006 -.313 4.319 3450 ---- ---- ---- ---- 3.985 -.311 4.296 3475 ---- ---- ---- ---- 3.964 -.309 4.273 3500 ---- ---- ---- ---- 3.944 -.307 4.251 3525 ---- ---- ---- ---- 3.924 -.305 4.229 3550 ---- ---- ---- ---- 3.905 -.303 4.208 3575 ---- ---- ---- ---- 3.886 -.301 4.187 3600 ---- ---- ---- ---- 3.867 -.300 4.167 3625 ---- ---- ---- ---- 3.849 -.298 4.147 3650 ---- ---- ---- ---- 3.832 -.296 4.128 3675 ---- ---- ---- ---- 3.814 -.295 4.109 3700 ---- ---- ---- ---- 3.798 -.293 4.091 3725 ---- ---- ---- ---- 3.782 -.292 4.074 3750 ---- ---- ---- ---- 3.766 -.291 4.057 3775 ---- ---- ---- ---- 3.752 -.289 4.041 3800 ---- ---- ---- ---- 3.737 -.288 4.025 3825 ---- ---- ---- ---- 3.723 -.286 4.009 3850 ---- ---- ---- ---- 3.710 -.285 3.995 3875 ---- ---- ---- ---- 3.697 -.283 3.980 3900 ---- ---- ---- ---- 3.685 -.282 3.967 3925 ---- ---- ---- ---- 3.673 -.281 3.954 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.052 -.630 14.682 1325 ---- ---- ---- ---- 13.839 -.627 14.466 1350 ---- ---- ---- ---- 13.628 -.624 14.252 1375 ---- ---- ---- ---- 13.418 -.620 14.038 1400 ---- ---- ---- ---- 13.208 -.617 13.825 1425 ---- ---- ---- ---- 13.000 -.613 13.613 1450 ---- ---- ---- ---- 12.792 -.610 13.402 1475 ---- ---- ---- ---- 12.585 -.607 13.192 1500 ---- ---- ---- ---- 12.379 -.603 12.982 1525 ---- ---- ---- ---- 12.173 -.600 12.773 1550 ---- ---- ---- ---- 11.969 -.596 12.565 1575 ---- ---- ---- ---- 11.765 -.593 12.358 1600 ---- ---- ---- ---- 11.561 -.590 12.151 1625 ---- ---- ---- ---- 11.359 -.586 11.945 1650 ---- ---- ---- ---- 11.157 -.583 11.740 1675 ---- ---- ---- ---- 10.957 -.578 11.535 1700 ---- ---- ---- ---- 10.757 -.575 11.332 1725 ---- ---- ---- ---- 10.560 -.571 11.131 1750 ---- ---- ---- ---- 10.363 -.568 10.931 1775 ---- ---- ---- ---- 10.169 -.564 10.733 1800 ---- ---- ---- ---- 9.977 -.560 10.537 1825 ---- ---- ---- ---- 9.788 -.555 10.343 1850 ---- ---- ---- ---- 9.601 -.551 10.152 1875 ---- ---- ---- ---- 9.417 -.547 9.964 1900 ---- ---- ---- ---- 9.236 -.543 9.779 1925 ---- ---- ---- ---- 9.058 -.539 9.597 1950 ---- ---- ---- ---- 8.883 -.534 9.417 1975 ---- ---- ---- ---- 8.711 -.530 9.241 2000 ---- ---- ---- ---- 8.543 -.526 9.069 2025 ---- ---- ---- ---- 8.378 -.521 8.899 2050 ---- ---- ---- ---- 8.216 -.516 8.732 2075 ---- ---- ---- ---- 8.057 -.512 8.569 2100 ---- ---- ---- ---- 7.902 -.507 8.409 2125 ---- ---- ---- ---- 7.750 -.502 8.252 2150 ---- ---- ---- ---- 7.601 -.497 8.098 2175 ---- ---- ---- ---- 7.455 -.493 7.948 2200 ---- ---- ---- ---- 7.313 -.488 7.801 2225 ---- ---- ---- ---- 7.175 -.483 7.658 2250 ---- ---- ---- ---- 7.040 -.479 7.519 2275 ---- ---- ---- ---- 6.909 -.474 7.383 2300 ---- ---- ---- ---- 6.782 -.469 7.251 2325 ---- ---- ---- ---- 6.659 -.464 7.123 2350 ---- ---- ---- ---- 6.540 -.459 6.999 2375 ---- ---- ---- ---- 6.425 -.454 6.879 2400 ---- ---- ---- ---- 6.314 -.450 6.764 2425 ---- ---- ---- ---- 6.207 -.445 6.652 2450 ---- ---- ---- ---- 6.105 -.441 6.546 2475 ---- ---- ---- ---- 6.007 -.436 6.443 2500 ---- ---- ---- ---- 5.913 -.432 6.345 2525 ---- ---- ---- ---- 5.824 -.426 6.250 2550 ---- ---- ---- ---- 5.738 -.422 6.160 2575 ---- ---- ---- ---- 5.656 -.418 6.074 2600 ---- ---- ---- ---- 5.578 -.414 5.992 2625 ---- ---- ---- ---- 5.504 -.409 5.913 2650 ---- ---- ---- ---- 5.433 -.406 5.839 2675 ---- ---- ---- ---- 5.366 -.402 5.768 2700 ---- ---- ---- ---- 5.303 -.397 5.700 2725 ---- ---- ---- ---- 5.242 -.394 5.636 2750 ---- ---- ---- ---- 5.185 -.390 5.575 2775 ---- ---- ---- ---- 5.131 -.386 5.517 2800 ---- ---- ---- ---- 5.079 -.383 5.462 2825 ---- ---- ---- ---- 5.031 -.379 5.410 2850 ---- ---- ---- ---- 4.984 -.377 5.361 2875 ---- ---- ---- ---- 4.940 -.373 5.313 2900 ---- ---- ---- ---- 4.898 -.370 5.268 2925 ---- ---- ---- ---- 4.858 -.367 5.225 2950 ---- ---- ---- ---- 4.820 -.364 5.184 2975 ---- ---- ---- ---- 4.784 -.361 5.145 3000 ---- ---- ---- ---- 4.749 -.358 5.107 3025 ---- ---- ---- ---- 4.715 -.356 5.071 3050 ---- ---- ---- ---- 4.683 -.353 5.036 3075 ---- ---- ---- ---- 4.652 -.350 5.002 3100 ---- ---- ---- ---- 4.622 -.348 4.970 3125 ---- ---- ---- ---- 4.594 -.345 4.939 3150 ---- ---- ---- ---- 4.567 -.343 4.910 3175 ---- ---- ---- ---- 4.541 -.340 4.881 3200 ---- ---- ---- ---- 4.515 -.339 4.854 3225 ---- ---- ---- ---- 4.491 -.337 4.828 3250 ---- ---- ---- ---- 4.468 -.334 4.802 3275 ---- ---- ---- ---- 4.446 -.332 4.778 3300 ---- ---- ---- ---- 4.424 -.330 4.754 3325 ---- ---- ---- ---- 4.402 -.329 4.731 3350 ---- ---- ---- ---- 4.382 -.326 4.708 3375 ---- ---- ---- ---- 4.361 -.324 4.685 3400 ---- ---- ---- ---- 4.341 -.322 4.663 3425 ---- ---- ---- ---- 4.320 -.321 4.641 3450 ---- ---- ---- ---- 4.300 -.319 4.619 3475 ---- ---- ---- ---- 4.279 -.317 4.596 3500 ---- ---- ---- ---- 4.258 -.315 4.573 3525 ---- ---- ---- ---- 4.237 -.313 4.550 3550 ---- ---- ---- ---- 4.215 -.312 4.527 3575 ---- ---- ---- ---- 4.193 -.310 4.503 3600 ---- ---- ---- ---- 4.171 -.309 4.480 3625 ---- ---- ---- ---- 4.149 -.307 4.456 3650 ---- ---- ---- ---- 4.127 -.305 4.432 3675 ---- ---- ---- ---- 4.105 -.303 4.408 3700 ---- ---- ---- ---- 4.084 -.301 4.385 3725 ---- ---- ---- ---- 4.062 -.300 4.362 3750 ---- ---- ---- ---- 4.041 -.298 4.339 3775 ---- ---- ---- ---- 4.020 -.297 4.317 3800 ---- ---- ---- ---- 4.000 -.295 4.295 3825 ---- ---- ---- ---- 3.980 -.294 4.274 3850 ---- ---- ---- ---- 3.961 -.292 4.253 3875 ---- ---- ---- ---- 3.943 -.290 4.233 3900 ---- ---- ---- ---- 3.925 -.289 4.214 3925 ---- ---- ---- ---- 3.907 -.287 4.194 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.885 -.592 12.477 1600 ---- ---- ---- ---- 11.695 -.589 12.284 1625 ---- ---- ---- ---- 11.507 -.585 12.092 1650 ---- ---- ---- ---- 11.321 -.580 11.901 1675 ---- ---- ---- ---- 11.135 -.577 11.712 1700 ---- ---- ---- ---- 10.951 -.573 11.524 1725 ---- ---- ---- ---- 10.768 -.569 11.337 1750 ---- ---- ---- ---- 10.587 -.565 11.152 1775 ---- ---- ---- ---- 10.407 -.560 10.967 1800 ---- ---- ---- ---- 10.228 -.556 10.784 1825 ---- ---- ---- ---- 10.050 -.552 10.602 1850 ---- ---- ---- ---- 9.873 -.548 10.421 1875 ---- ---- ---- ---- 9.697 -.544 10.241 1900 ---- ---- ---- ---- 9.523 -.540 10.063 1925 ---- ---- ---- ---- 9.350 -.536 9.886 1950 ---- ---- ---- ---- 9.179 -.532 9.711 1975 ---- ---- ---- ---- 9.010 -.527 9.537 2000 ---- ---- ---- ---- 8.843 -.523 9.366 2025 ---- ---- ---- ---- 8.679 -.518 9.197 2050 ---- ---- ---- ---- 8.517 -.514 9.031 2075 ---- ---- ---- ---- 8.358 -.510 8.868 2100 ---- ---- ---- ---- 8.203 -.505 8.708 2125 ---- ---- ---- ---- 8.051 -.501 8.552 2150 ---- ---- ---- ---- 7.903 -.496 8.399 2175 ---- ---- ---- ---- 7.759 -.492 8.251 2200 ---- ---- ---- ---- 7.619 -.487 8.106 2225 ---- ---- ---- ---- 7.482 -.483 7.965 2250 ---- ---- ---- ---- 7.350 -.479 7.829 2275 ---- ---- ---- ---- 7.223 -.473 7.696 2300 ---- ---- ---- ---- 7.099 -.469 7.568 2325 ---- ---- ---- ---- 6.979 -.464 7.443 2350 ---- ---- ---- ---- 6.863 -.460 7.323 2375 ---- ---- ---- ---- 6.752 -.455 7.207 2400 ---- ---- ---- ---- 6.645 -.450 7.095 2425 ---- ---- ---- ---- 6.541 -.447 6.988 2450 ---- ---- ---- ---- 6.442 -.442 6.884 2475 ---- ---- ---- ---- 6.347 -.438 6.785 2500 ---- ---- ---- ---- 6.256 -.434 6.690 2525 ---- ---- ---- ---- 6.169 -.429 6.598 2550 ---- ---- ---- ---- 6.086 -.425 6.511 2575 ---- ---- ---- ---- 6.007 -.421 6.428 2600 ---- ---- ---- ---- 5.931 -.417 6.348 2625 ---- ---- ---- ---- 5.860 -.413 6.273 2650 ---- ---- ---- ---- 5.792 -.409 6.201 2675 ---- ---- ---- ---- 5.727 -.406 6.133 2700 ---- ---- ---- ---- 5.666 -.402 6.068 2725 ---- ---- ---- ---- 5.609 -.398 6.007 2750 ---- ---- ---- ---- 5.555 -.395 5.950 2775 ---- ---- ---- ---- 5.503 -.392 5.895 2800 ---- ---- ---- ---- 5.455 -.389 5.844 2825 ---- ---- ---- ---- 5.409 -.386 5.795 2850 ---- ---- ---- ---- 5.366 -.382 5.748 2875 ---- ---- ---- ---- 5.325 -.379 5.704 2900 ---- ---- ---- ---- 5.286 -.376 5.662 2925 ---- ---- ---- ---- 5.249 -.374 5.623 2950 ---- ---- ---- ---- 5.214 -.371 5.585 2975 ---- ---- ---- ---- 5.180 -.368 5.548 3000 ---- ---- ---- ---- 5.148 -.365 5.513 3025 ---- ---- ---- ---- 5.117 -.363 5.480 3050 ---- ---- ---- ---- 5.087 -.361 5.448 3075 ---- ---- ---- ---- 5.059 -.358 5.417 3100 ---- ---- ---- ---- 5.032 -.356 5.388 3125 ---- ---- ---- ---- 5.006 -.354 5.360 3150 ---- ---- ---- ---- 4.981 -.352 5.333 3175 ---- ---- ---- ---- 4.958 -.350 5.308 3200 ---- ---- ---- ---- 4.935 -.348 5.283 3225 ---- ---- ---- ---- 4.913 -.346 5.259 3250 ---- ---- ---- ---- 4.893 -.344 5.237 3275 ---- ---- ---- ---- 4.873 -.342 5.215 3300 ---- ---- ---- ---- 4.853 -.340 5.193 3325 ---- ---- ---- ---- 4.834 -.339 5.173 3350 ---- ---- ---- ---- 4.816 -.337 5.153 3375 ---- ---- ---- ---- 4.798 -.335 5.133 3400 ---- ---- ---- ---- 4.780 -.333 5.113 3425 ---- ---- ---- ---- 4.762 -.331 5.093 3450 ---- ---- ---- ---- 4.743 -.330 5.073 3475 ---- ---- ---- ---- 4.725 -.328 5.053 3500 ---- ---- ---- ---- 4.706 -.326 5.032 3525 ---- ---- ---- ---- 4.686 -.325 5.011 3550 ---- ---- ---- ---- 4.666 -.324 4.990 3575 ---- ---- ---- ---- 4.646 -.322 4.968 3600 ---- ---- ---- ---- 4.626 -.320 4.946 3625 ---- ---- ---- ---- 4.605 -.319 4.924 3650 ---- ---- ---- ---- 4.585 -.316 4.901 3675 ---- ---- ---- ---- 4.564 -.315 4.879 3700 ---- ---- ---- ---- 4.543 -.314 4.857 3725 ---- ---- ---- ---- 4.523 -.313 4.836 3750 ---- ---- ---- ---- 4.503 -.311 4.814 3775 ---- ---- ---- ---- 4.484 -.309 4.793 3800 ---- ---- ---- ---- 4.465 -.308 4.773 3825 ---- ---- ---- ---- 4.447 -.306 4.753 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 10 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 1 .001 1 62 1675 ---- ---- ---- ---- .001 .000 .001 33 1700 ---- ---- ---- ---- .001 .000 .001 43 1725 ---- ---- ---- ---- .001 .000 1 .001 100 1750 ---- ---- ---- ---- .001 .000 .001 2 26 1775 ---- ---- ---- ---- .001 .000 1 .001 3 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 .000 1 .001 6 1850 .002 .002 .002 .002 .001 .000 5 .001 4 179 1875 ---- ---- ---- ---- .001 .000 1 .001 1 15 1900 ---- ---- ---- ---- .001 .000 .001 60 1925 ---- ---- ---- ---- .001 .000 1 .001 1 17 1950 ---- ---- ---- ---- .002 .000 .002 20 1975 ---- ---- ---- ---- .002 .000 .002 41 2000 ---- ---- ---- ---- .003 .000 .003 1 275 2025 ---- ---- ---- ---- .004 .000 1 .004 1 23 2050 ---- ---- ---- ---- .006 +.001 .005 1 263 2075 ---- .007B ---- ---- .008 +.002 61 .006 1 112 2085 ---- .008B ---- .008B .009 +.002 .007 1 2090 ---- .008B ---- .008B .009 +.002 .007 1 2095 ---- .009B ---- .009B .010 +.002 .008 2100 .011 .011 .011 .011 .010 +.002 23 .008 6 218 2105 ---- .010B ---- .010B .011 +.002 .009 1 2110 ---- .011B ---- .011B .012 +.003 .009 1 40 2115 ---- .012B ---- .012B .013 +.003 .010 9 2120 ---- .013B ---- .013B .013 +.003 .010 1 20 2125 ---- .013B ---- .013B .014 +.003 1 .011 40 2130 ---- .014B ---- .014B .015 +.004 .011 1 4 2135 ---- .016B ---- .016B .016 +.004 .012 5 2140 ---- .017B ---- .017B .017 +.005 .012 1 7 2145 ---- .019B ---- .019B .018 +.005 .013 10 2150 .015 .020B .015 .021B .020 +.006 68 .014 8 158 2155 ---- .021B ---- .021B .021 +.007 .014 50 2160 ---- .023B ---- .023B .022 +.007 .015 1 35 2165 ---- .025B ---- .025B .024 +.008 .016 32 2170 ---- .026B ---- .026B .025 +.008 .017 1 11 2175 ---- .028B ---- .028B .027 +.009 19 .018 3 89 2180 .020 .030B .020 .030B .029 +.010 9 .019 2 47 2185 .033 .033 .033 .024A .031 +.011 4 .020 6 2190 .020 .035 .020 .025A .033 +.012 8 .021 1 35 2195 .035 .037B .035 .037B .035 +.013 4 .022 6 2200 .020 .040B .020 .037 .037 +.014 62 .023 9 217 2205 ---- .043B ---- .043B .040 +.016 .024 4 2210 ---- .046B .025A .025A .043 +.017 .026 47 2215 .027 .050B .027 .050B .046 +.019 4 .027 15 2220 ---- .053B .028A .028A .049 +.020 .029 76 2225 ---- .057B .029A .029A .053 +.023 35 .030 70 2230 ---- .062B .031A .031A .056 +.024 .032 20 2235 .062 .066B .032A .060A .060 +.026 3 .034 4 2240 .065 .071B .034A .066B .065 +.029 2 .036 155 2245 ---- .077B .036A .036A .070 +.032 .038 4 35 2250 .070 .083 .038A .054A .075 +.035 75 .040 10 522 2255 .085 .089B .040A .058A .081 +.038 2 .043 2 28 2260 .083 .095B .042A .078A .087 +.042 2 .045 24 2265 .102 .102 .044A .067A .093 +.045 3 .048 28 2270 ---- .110B .047A .047A .100 +.049 .051 161 2275 ---- .118B .050A .118B .108 +.054 53 .054 31 140 2280 .095 .127B .053A .117B .116 +.058 3 .058 1 73 2285 ---- .137B .057A .137B .125 +.064 .061 38 2290 ---- .146B .059A .146B .135 +.070 .065 1 57 2295 .134 .158B .063A .101A .145 +.075 2 .070 27 2300 .089 .169 .067A .159B .156 +.082 107 .074 1 323 2305 .100 .182B .071A .165A .168 +.089 2 .079 100 2310 ---- .195B .076A .195B .180 +.095 .085 173 2315 .156 .208B .081A .140A .194 +.104 7 .090 2 80 2320 .209 .223B .087A .143A .208 +.111 3 .097 4 29 2325 .130 .239B .093A .153A .222 +.119 51 .103 7 399 2330 .215 .255B .099A .234A .238 +.128 15 .110 32 2335 .252 .271B .106A .261B .255 +.137 8 .118 149 2340 .271 .289B .113A .279B .272 +.146 55 .126 2 51 2345 .233 .308B .120A .298B .290 +.155 14 .135 11 2350 .170 .329B .129A .315B .309 +.165 485 .144 52 210 2355 .170 .348B .138A .341B .329 +.175 29 .154 11 2360 .357 .369B .147A .359B .350 +.186 19 .164 21 2365 .345 .393B .157A .262A .372 +.197 6 .175 18 2370 .192 .415B .168A .404B .395 +.208 20 .187 5 85 2375 .246 .440B .179A .425B .418 +.218 45 .200 31 115 2380 .225 .466B .191A .453B .442 +.229 17 .213 27 20 2385 .484 .490B .204A .477B .467 +.240 11 .227 38 2390 .393 .519B .218A .356A .494 +.253 28 .241 60 55 2395 .470 .547B .233A .530B .521 +.264 5 .257 1 19 2400 .245 .575B .245 .557B .549 +.276 174 .273 166 427 2405 .603 .605B .263A .587B .578 +.288 4 .290 1 55 2410 .566 .635B .280A .617B .607 +.299 4 .308 11 30 2415 .594 .667B .298A .497A .637 +.310 23 .327 4 31 2420 .341 .695B .317A .679B .669 +.323 9 .346 5 19 2425 .465 .732B .336A .732B .701 +.334 12 .367 9 54 2430 .500 .762B .356A .551A .734 +.346 7 .388 1 63 2435 .436 .795B .377A .779B .767 +.357 15 .410 16 18 2440 .500 .830B .400A .830B .802 +.369 4 .433 11 55 2445 ---- .868B .423A .867B .837 +.379 .458 16 50 2450 .520 .908B .447A .900B .873 +.390 15 .483 20 315 2455 ---- .940B .471A .940B .910 +.402 .508 10 39 2460 .505 .977B .496A .977B .947 +.412 3 .535 4 40 2465 ---- 1.016B .522A 1.016B .984 +.422 .562 9 85 2470 .699 1.055B .549A .691A 1.023 +.432 1 .591 25 68 2475 .710 1.100B .577A .722A 1.062 +.442 2 .620 11 315 2480 1.088 1.136B .606A 1.107B 1.101 +.452 1 .649 27 79 2485 ---- 1.177B .635A 1.175B 1.141 +.461 .680 21 37 2490 ---- 1.218B .665A 1.216B 1.182 +.471 .711 7 68 2495 .859 1.260B .696A 1.258B 1.223 +.480 3 .743 26 2500 ---- 1.306B .726A 1.306B 1.265 +.490 2 .775 4 351 2505 ---- 1.344B .759A 1.342B 1.307 +.498 .809 17 2510 ---- 1.387B .792A 1.385B 1.349 +.506 .843 1 24 2515 ---- 1.431B .825A 1.429B 1.392 +.515 .877 9 2520 ---- 1.475B .859A 1.473B 1.436 +.523 .913 8 33 2525 ---- 1.523B .895A 1.523B 1.480 +.531 .949 258 2530 ---- 1.563B .931A 1.561B 1.524 +.539 .985 2 2535 ---- 1.608B .967A 1.606B 1.568 +.546 1.022 1 30 2540 ---- 1.622B ---- 1.614B 1.613 +.553 1.060 60 2545 ---- 1.667B ---- 1.663B 1.658 +.560 1.098 28 2550 1.700 1.749B 1.082A 1.716B 1.703 +.566 3 1.137 24 2555 ---- 1.751B ---- 1.748B 1.749 +.572 1.177 1 2560 ---- 1.797B ---- 1.794B 1.795 +.578 1.217 53 2565 ---- 1.854B ---- 1.854B 1.841 +.584 1.257 103 2570 ---- 1.890B ---- 1.883B 1.887 +.589 1.298 8 2575 ---- 1.981B 1.280A 1.980B 1.933 +.594 1.339 23 2580 ---- 1.984B ---- 1.980B 1.980 +.599 1.381 1 1 2585 ---- 2.042B ---- 2.042B 2.027 +.603 1.424 2590 ---- 2.078B ---- 2.071B 2.074 +.608 1.466 2 2595 ---- 2.137B ---- 2.135B 2.122 +.613 1.509 2600 ---- 2.218B 1.490A 2.218B 2.169 +.616 1.553 1 11 2605 ---- 2.220B ---- 2.213B 2.217 +.620 1.597 4 2610 ---- 2.279B ---- 2.278B 2.265 +.624 1.641 2615 ---- 2.327B ---- 2.326B 2.313 +.627 1.686 2620 ---- 2.375B ---- 2.374B 2.361 +.631 1.730 2625 ---- 2.458B 1.709A 2.458B 2.409 +.633 1.776 1 23 2630 ---- 2.460B ---- 2.458B 2.457 +.636 1.821 10 2635 ---- 2.520B ---- 2.518B 2.506 +.639 1.867 2640 ---- 2.568B ---- 2.568B 2.554 +.641 1.913 2645 ---- 2.616B ---- 2.613B 2.603 +.644 1.959 2650 ---- 2.702B 1.937A 2.702B 2.652 +.647 2.005 3 2655 ---- 2.712B ---- 2.710B 2.701 +.649 2.052 2660 ---- 2.761B ---- 2.758B 2.750 +.652 2.098 2665 ---- 2.810B ---- 2.810B 2.799 +.654 2.145 8 2670 ---- 2.858B ---- 2.855B 2.848 +.655 2.193 2675 ---- 2.896B 2.169A 2.889B 2.897 +.657 2.240 1 3 2680 ---- 2.956B ---- 2.953B 2.946 +.659 1 2.287 32 2685 ---- 3.005B ---- 3.002B 2.995 +.660 2.335 2690 ---- 3.054B ---- 3.051B 3.045 +.663 2.382 2695 ---- 3.103B ---- 3.100B 3.094 +.664 2.430 1 2700 ---- 3.141B 2.406A 3.134B 3.143 +.665 2.478 3 2725 ---- 3.386B 2.646A 3.380B 3.390 +.671 2.719 1 2750 ---- 3.633B 2.888A 2.888A 3.638 +.676 2.962 3 2775 ---- 3.893B ---- 3.891B 3.886 +.679 3.207 2800 ---- 4.141B ---- 4.139B 4.134 +.682 3.452 6 2825 ---- 4.390B ---- 4.387B 4.382 +.683 3.699 93 2850 ---- 4.639B ---- 4.636B 4.631 +.685 3.946 1 2875 ---- 4.888B ---- 4.886B 4.880 +.686 4.194 1 2900 ---- 5.137B ---- 5.135B 5.130 +.687 4.443 21 2925 ---- 5.387B ---- 5.385B 5.379 +.687 4.692 2 2950 ---- 5.636B ---- 5.634B 5.628 +.687 4.941 5 2975 ---- 5.886B ---- 5.884B 5.878 +.688 5.190 1 3000 ---- 6.136B ---- 6.134B 6.128 +.689 5.439 12 3025 ---- 6.386B ---- 6.384B 6.378 +.689 5.689 3050 ---- 6.636B ---- 6.634B 6.627 +.689 5.938 55 3075 ---- 6.886B ---- 6.884B 6.877 +.689 6.188 3100 ---- 7.136B ---- 7.134B 7.127 +.689 6.438 3125 ---- 7.386B ---- 7.384B 7.377 +.689 6.688 3150 ---- 7.636B ---- 7.634B 7.627 +.689 6.938 3175 ---- 7.885B ---- 7.883B 7.877 +.689 7.188 1 3200 ---- 8.135B ---- 8.133B 8.127 +.689 7.438 1 3225 ---- 8.385B ---- 8.383B 8.377 +.689 7.688 3250 ---- 8.635B ---- 8.633B 8.627 +.689 7.938 3275 ---- 8.885B ---- 8.883B 8.877 +.689 8.188 3300 ---- 9.135B ---- 9.133B 9.127 +.689 8.438 3325 ---- 9.385B ---- 9.383B 9.377 +.689 8.688 2 3350 ---- 9.635B ---- 9.633B 9.627 +.689 8.938 3375 ---- 9.885B ---- 9.883B 9.877 +.689 9.188 3400 ---- 10.135B ---- 10.132B 10.127 +.689 9.438 3425 ---- 10.384B ---- 10.382B 10.377 +.689 9.688 3450 ---- 10.634B ---- 10.632B 10.627 +.689 9.938 2 3475 ---- 10.884B ---- 10.882B 10.877 +.689 10.188 3500 ---- 11.134B ---- 11.132B 11.127 +.689 10.438 1 3525 ---- 11.384B ---- 11.382B 11.377 +.689 10.688 3550 ---- 11.634B ---- 11.632B 11.627 +.689 10.938 3575 ---- 11.884B ---- 11.882B 11.877 +.689 11.188 1 3600 ---- 12.134B ---- 12.132B 12.127 +.689 11.438 3625 ---- 12.384B ---- 12.382B 12.377 +.689 11.688 3650 ---- 12.634B ---- 12.628B 12.627 +.689 11.938 3675 ---- 12.884B ---- 12.877B 12.877 +.689 12.188 4000 ---- 16.132B ---- 16.132B 16.127 +.689 15.438 4500 ---- 21.131B ---- 21.131B 21.127 +.689 20.438 5000 ---- 26.129B ---- 26.129B 26.127 +.689 25.438 6000 ---- 36.125B ---- 36.123B 36.127 +.689 35.438 7000 ---- 46.122B ---- 46.116B 46.127 +.689 45.438 8000 ---- 56.118B ---- 56.118B 56.127 +.689 55.438 9000 ---- 66.115B ---- 66.113B 66.127 +.689 65.438 10000 ---- 76.111B ---- 76.105B 76.127 +.689 75.438 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 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 8 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .002 +.001 .001 21 1725 ---- ---- ---- ---- .002 .000 .002 4 1750 ---- .003B ---- .003B .003 +.001 .002 10 1775 ---- ---- ---- ---- .003 .000 .003 1800 ---- ---- ---- ---- .004 .000 .004 20 1825 .006 .006 .006 .006 .005 +.001 1 .004 1 22 1850 ---- ---- ---- ---- .007 +.001 2 .006 4 17 1875 .010 .010 .010 .010 .009 +.002 3 .007 16 1900 ---- .009B ---- .009B .011 +.003 15 .008 1 29 1925 ---- .012B ---- .011B .013 +.003 .010 3 1950 .015 .015 .015 .015 .016 +.003 6 .013 1 17 1975 .018 .019 .018 .019 .020 +.004 15 .016 4 25 2000 .022 .024B .022 .024B .025 +.006 7 .019 1 259 2025 ---- .032B ---- .032B .031 +.007 1 .024 1 11 2050 ---- .040B ---- .040B .039 +.010 2 .029 1 42 2075 ---- .050B ---- .050B .049 +.013 7 .036 32 2085 ---- .055B ---- .054B .053 +.014 .039 2090 ---- .057B ---- .057B .056 +.016 .040 2095 ---- .060B ---- .059B .058 +.016 .042 2100 .049 .063B .049 .061B .061 +.017 10 .044 2 181 2105 ---- .065B ---- .065B .064 +.018 .046 8 2110 ---- .068B ---- .068B .067 +.020 .047 2115 ---- .072B ---- .071B .070 +.021 .049 8 2120 ---- .075B ---- .075B .073 +.022 .051 10 2125 ---- .079B .053A .053A .077 +.023 10 .054 163 2130 ---- .082B .055A .055A .081 +.025 1 .056 1 2135 ---- .086B .057A .057A .084 +.026 .058 9 2140 ---- .090B .059A .059A .089 +.029 .060 6 2145 ---- .094B .061A .061A .093 +.030 .063 2150 .075 .100 .063A .097 .097 +.031 11 .066 6 345 2155 ---- .103B .066A .066A .102 +.034 .068 15 2160 ---- .109B .068A .068A .107 +.036 .071 7 2165 ---- .114B .071A .071A .112 +.038 .074 2 2170 .100 .120B .074A .118B .117 +.040 1 .077 3 2175 ---- .125B .077A .077A .123 +.043 1 .080 1 39 2180 ---- .131B .080A .131B .129 +.045 1 .084 11 2185 ---- .137B .084A .137B .135 +.048 .087 14 2190 .098 .144B .087A .144B .141 +.050 1 .091 21 2195 ---- .151B .090A .090A .148 +.053 .095 75 2200 .150 .158B .094A .157B .155 +.056 27 .099 3 609 2205 ---- .166B .098A .166B .163 +.060 .103 11 2210 .105 .174B .102A .174B .170 +.063 2 .107 2 2215 ---- .182B .106A .182B .178 +.066 .112 1 2220 ---- .190B .111A .190B .187 +.070 .117 7 2225 .195 .199B .115A .198B .196 +.074 15 .122 1 19 2230 ---- .209B .120A .209B .205 +.078 .127 2 2235 ---- .219B .125A .219B .214 +.081 1 .133 2 9 2240 .188 .229B .131A .229B .224 +.085 2 .139 1 2 2245 .197 .240B .136A .239B .235 +.090 8 .145 2250 .210 .252 .142A .251B .246 +.094 43 .152 3 397 2255 .256 .264B .149A .264B .257 +.099 1 .158 5 2260 .268 .276B .155A .276B .269 +.104 1 .165 3 7 2265 .253 .289B .162A .231A .282 +.109 1 .173 1 11 2270 .299 .302B .169A .301B .295 +.114 8 .181 6 2275 .305 .315B .177A .314B .309 +.120 4 .189 50 2280 .323 .330B .184A .329B .323 +.126 12 .197 11 2285 .322 .347B .193A .313A .338 +.132 8 .206 1 13 2290 ---- .360B .201A .360B .353 +.138 .215 20 2295 ---- .376B .210A .210A .369 +.144 1 .225 6 2300 .250 .393B .219A .306A .386 +.151 41 .235 2 163 2305 ---- .410B .229A .410B .404 +.159 .245 6 2310 .410 .429B .239A .429B .421 +.165 16 .256 2315 .413 .445B .250A .350A .440 +.173 15 .267 7 2320 .455 .465B .261A .365A .458 +.179 9 .279 8 2325 ---- .484B .273A .484B .477 +.186 7 .291 2 325 2330 ---- .504B .285A .504B .497 +.193 2 .304 4 2335 ---- .525B .298A .525B .517 +.200 2 .317 10 18 2340 ---- .545B .311A .545B .538 +.207 2 .331 8 2345 .539 .568B .324A .567B .559 +.214 17 .345 1 4 2350 .345 .590B .338A .590B .581 +.221 72 .360 7 160 2355 ---- .614B .353A .614B .604 +.229 4 .375 2 2360 .440 .638 .368A .622A .627 +.236 7 .391 10 2365 ---- .662B .383A .662B .651 +.244 2 .407 12 2370 ---- .687B .400A .687B .675 +.251 1 .424 5 2375 ---- .713B .416A .713B .699 +.258 1 .441 1 40 2380 .731 .739B .433A .735B .724 +.265 2 .459 2 2385 ---- .766B .451A .765B .750 +.272 .478 3 14 2390 .793 .793 .469A .787A .776 +.279 3 .497 4 29 2395 ---- .821B .488A .820B .803 +.287 .516 1 17 2400 .846 .850 .508A .842B .831 +.295 38 .536 9 141 2405 ---- .878B .527A .877B .859 +.302 1 .557 11 2410 ---- .908B .548A .908B .888 +.310 2 .578 1 9 2415 ---- .938B .569A .937B .917 +.317 .600 6 11 2420 ---- .968B .590A .968B .947 +.324 .623 3 2425 ---- .999B .612A .998B .978 +.332 .646 53 2430 .660 1.031B .635A 1.026B 1.009 +.340 4 .669 8 2435 ---- 1.062B .659A 1.062B 1.040 +.347 .693 1 13 2440 ---- 1.096B .683A 1.096B 1.073 +.355 .718 10 2445 ---- 1.123B .707A 1.123B 1.105 +.362 .743 1 1 2450 1.152 1.162B .732A .957A 1.138 +.369 1 .769 9 156 2455 ---- 1.190B .757A 1.190B 1.172 +.377 .795 5 5 2460 1.093 1.225B .785A 1.217B 1.206 +.384 5 .822 10 11 2465 ---- 1.261B .810A 1.260B 1.240 +.391 .849 11 2470 1.133 1.295B .837A 1.279B 1.275 +.398 4 .877 8 7 2475 ---- 1.337B .865A 1.337B 1.310 +.404 .906 28 2480 1.030 1.367B .893A 1.367B 1.346 +.411 1 .935 10 2485 ---- 1.404B .923A 1.404B 1.382 +.418 .964 8 8 2490 ---- 1.441B .951A 1.441B 1.419 +.425 .994 10 2495 ---- 1.478B .982A 1.478B 1.455 +.431 1.024 2 11 2500 1.482 1.523B 1.011A 1.504A 1.493 +.438 4 1.055 16 111 2505 ---- 1.554B 1.043A 1.554B 1.531 +.444 1.087 2510 ---- 1.593B 1.074A 1.593B 1.569 +.450 1.119 10 2515 ---- 1.632B 1.105A 1.632B 1.608 +.457 1.151 10 2520 ---- 1.672B 1.138A 1.672B 1.647 +.463 1.184 6 2525 ---- 1.718B 1.169A 1.718B 1.686 +.469 1.217 111 2530 ---- 1.751B 1.203A 1.751B 1.726 +.475 1.251 4 2535 ---- 1.792B 1.236A 1.792B 1.766 +.481 1.285 4 2540 ---- 1.832B 1.270A 1.832B 1.806 +.486 1.320 1 2545 ---- 1.873B 1.305A 1.873B 1.847 +.492 1.355 2550 ---- 1.922B 1.340A 1.922B 1.888 +.497 1.391 7 12 2555 ---- 1.957B 1.376A 1.957B 1.929 +.502 1.427 5 2560 ---- 2.000B 1.411A 1.998B 1.971 +.508 1.463 2565 ---- 2.009B ---- 2.008B 2.013 +.513 1.500 2570 ---- 2.052B ---- 2.047B 2.055 +.518 1.537 1 2575 ---- 2.133B 1.525A 2.133B 2.097 +.522 1.575 4 2580 ---- 2.138B ---- 2.137B 2.140 +.528 1.612 1 2585 ---- 2.181B ---- 2.180B 2.183 +.532 1.651 10 2590 ---- 2.224B ---- 2.219B 2.226 +.537 1.689 2595 ---- 2.268B ---- 2.263B 2.269 +.541 1.728 2600 ---- 2.351B 1.714A 2.351B 2.313 +.545 4 1.768 2 4 2605 ---- 2.356B ---- 2.352B 2.357 +.550 1.807 2610 ---- 2.401B ---- 2.395B 2.401 +.554 1.847 1 2615 ---- 2.445B ---- 2.441B 2.445 +.558 1.887 2 2620 ---- 2.489B ---- 2.485B 2.489 +.561 1.928 2625 ---- 2.574B 1.912A 2.574B 2.534 +.565 1.969 6 2630 ---- 2.579B ---- 2.575B 2.578 +.568 2.010 2635 ---- 2.624B ---- 2.620B 2.623 +.572 2.051 2640 ---- 2.670B ---- 2.666B 2.668 +.575 2.093 2645 ---- 2.715B ---- 2.711B 2.714 +.580 2.134 2650 ---- 2.800B 2.117A 2.800B 2.759 +.583 2.176 2 2655 ---- 2.807B ---- 2.802B 2.805 +.586 2.219 2660 ---- 2.852B ---- 2.848B 2.850 +.589 2.261 2665 ---- 2.899B ---- 2.894B 2.896 +.592 2.304 2670 ---- 2.944B ---- 2.942B 2.942 +.595 1 2.347 2675 ---- 3.031B 2.329A 3.031B 2.988 +.598 2.390 1 2680 ---- 3.028B ---- 3.028B 3.035 +.601 2.434 2685 ---- 3.075B ---- 3.075B 3.081 +.603 2.478 2700 ---- 3.266B 2.547A 3.264B 3.221 +.611 4 2.610 2 8 2725 ---- 3.502B 2.770A 3.502B 3.457 +.623 2.834 2750 ---- 3.741B 2.997A 3.741B 3.694 +.631 3.063 12 2775 ---- 3.981B 3.229A 3.981B 3.934 +.639 3.295 1 2800 ---- 4.223B 3.462A 4.223B 4.175 +.646 3.529 2825 ---- 4.465B 3.698A 4.465B 4.418 +.652 3.766 1 2850 4.190 4.710B 3.936A 4.185A 4.662 +.657 1 4.005 2875 ---- 4.896B 4.176A 4.896B 4.906 +.660 4.246 2900 4.664 5.141B 4.417A 5.141B 5.151 +.664 2 4.487 2925 4.846 5.386B 4.659A 5.381B 5.397 +.667 1 4.730 2950 ---- 5.631B 4.902A 5.627B 5.644 +.671 4.973 2975 ---- 5.878B ---- 5.869B 5.890 +.673 5.217 3000 ---- 6.125B ---- 6.120B 6.138 +.676 5.462 40 3025 ---- 6.373B ---- 6.367B 6.385 +.677 5.708 3050 ---- 6.620B ---- 6.615B 6.634 +.680 5.954 3 12 3075 ---- 6.869B ---- 6.863B 6.882 +.681 6.201 3100 ---- 7.118B ---- 7.112B 7.131 +.683 6.448 1 3125 ---- 7.367B ---- 7.361B 7.379 +.683 6.696 3150 ---- 7.616B ---- 7.606B 7.629 +.685 6.944 3175 ---- 7.866B ---- 7.860B 7.878 +.686 7.192 3200 ---- 8.115B ---- 8.105B 8.127 +.686 7.441 3225 ---- 8.365B ---- 8.359B 8.377 +.687 7.690 3250 ---- 8.615B ---- 8.609B 8.627 +.688 7.939 3275 ---- 8.864B ---- 8.859B 8.877 +.688 8.189 3300 ---- 9.114B ---- 9.108B 9.127 +.689 8.438 3325 ---- 9.364B ---- 9.358B 9.377 +.689 8.688 3350 ---- 9.614B ---- 9.608B 9.627 +.689 8.938 65 65 3375 ---- 9.863B ---- 9.858B 9.877 +.689 9.188 3400 ---- 10.113B ---- 10.108B 10.127 +.689 9.438 3425 ---- 10.363B ---- 10.358B 10.377 +.689 9.688 3450 ---- 10.613B ---- 10.607B 10.627 +.689 10 9.938 3475 ---- 10.863B ---- 10.857B 10.877 +.689 10.188 3500 ---- 11.113B ---- 11.107B 11.127 +.689 10.438 3525 ---- 11.362B ---- 11.357B 11.377 +.689 10.688 3550 ---- 11.612B ---- 11.606B 11.627 +.689 10.938 3575 ---- 11.861B ---- 11.856B 11.877 +.689 11.188 3600 ---- 12.111B ---- 12.106B 12.127 +.689 11.438 3625 ---- 12.361B ---- 12.356B 12.377 +.689 11.688 3650 ---- 12.611B ---- 12.605B 12.627 +.689 11.938 3675 ---- 12.860B ---- 12.855B 12.877 +.689 12.188 4000 ---- 16.107B ---- 16.106B 16.127 +.689 15.438 4500 ---- 21.103B ---- 21.096B 21.127 +.689 20.438 5000 ---- 26.098B ---- 26.086B 26.127 +.689 25.438 6000 ---- 36.089B ---- 36.078B 36.127 +.689 35.438 7000 ---- 46.080B ---- 46.078B 46.127 +.689 45.438 8000 ---- 56.071B ---- 56.043B 56.127 +.689 55.438 9000 ---- 66.062B ---- 66.038B 66.127 +.689 65.438 10000 ---- 76.053B ---- 76.029B 76.127 +.689 75.438 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 -.001 .002 203 1400 ---- ---- ---- ---- .001 -.001 .002 2 1425 ---- ---- ---- ---- .001 -.001 .002 2 3 1450 ---- ---- ---- ---- .001 -.002 .003 202 1475 ---- ---- ---- ---- .001 -.002 .003 1500 ---- ---- ---- ---- .001 -.002 .003 6 1525 ---- ---- ---- ---- .001 -.003 .004 1 1550 ---- ---- ---- ---- .002 -.002 .004 2 1575 ---- ---- ---- ---- .002 -.003 .005 1 1600 ---- ---- ---- ---- .003 -.003 .006 2 187 1625 ---- ---- .006A .006A .003 -.004 .007 1650 ---- ---- .007A .007A .004 -.004 .008 9 1675 .007 .007 .007 .007 .005 -.004 1 .009 1 1700 ---- ---- .009A .009A .006 -.004 .010 41 1725 ---- ---- .010A .010A .008 -.003 .011 2 165 1750 ---- ---- .011A .011A .009 -.003 .012 1 78 1775 ---- ---- .013A .013A .012 -.002 .014 198 1800 ---- ---- .015A .015A .014 -.002 .016 20 381 1825 ---- ---- .017A .017A .017 -.001 .018 6 1850 ---- ---- .020A .020A .021 .000 .021 104 1875 .023 .023 .023 .023 .025 +.002 5 .023 24 1900 ---- .030B ---- .030B .031 +.004 .027 14 116 1925 ---- .037B ---- .037B .037 +.006 8 .031 2 157 1950 .045 .045 .045 .041A .045 +.009 11 .036 64 1975 .046 .054 .046 .049A .054 +.012 8 .042 15 2000 .067 .067 .067 .058A .065 +.015 40 .050 24 292 2025 ---- .079B ---- .079B .078 +.019 .059 1 54 2050 .077 .095B .077 .095B .094 +.024 3 .070 4 723 2075 .100 .115B .082A .098A .113 +.030 1 .083 19 2100 .099 .139B .096A .117A .136 +.038 33 .098 6 334 2125 ---- .168B .113A .168B .165 +.049 3 .116 242 2150 .192 .203B .133A .201B .199 +.061 7 .138 423 2175 ---- .243B .158A .243B .240 +.076 .164 59 2200 .257 .293B .187A .247A .289 +.093 7 .196 10 464 2225 ---- .352B .223A .352B .347 +.114 2 .233 91 2250 ---- .420B .266A .420B .414 +.136 .278 317 2255 ---- ---- ---- .283A .429 ---- ---- 2260 ---- .449B .285A .449B .444 +.146 .298 1 5 2265 ---- .465B .295A .465B .460 +.151 .309 3 12 2270 ---- .482B .306A .482B .476 +.156 .320 7 2275 .490 .498B .317A .412A .493 +.162 4 .331 232 2280 .513 .515B .328A .426A .510 +.167 7 .343 2285 ---- .533B .339A .533B .527 +.172 .355 4 4 2290 ---- .550B .352A .550B .545 +.177 .368 2295 .550 .570B .364A .570B .564 +.183 6 .381 4 2300 .475 .589B .377A .588B .582 +.188 13 .394 21 225 2305 ---- .607B .390A .607B .602 +.194 .408 6 1 2310 ---- .628B .403A .628B .621 +.199 .422 2 2 2315 ---- .649B .417A .649B .641 +.205 .436 7 7 2320 ---- .669B .432A .669B .662 +.211 .451 2325 .687 .691B .446A .576A .683 +.217 6 .466 324 2330 ---- .713B .461A .713B .704 +.222 .482 5 5 2335 ---- .735B .477A .735B .726 +.228 .498 2340 .752 .758B .493A .634A .748 +.233 4 .515 1 2 2345 .775 .781B .509A .780B .771 +.239 6 .532 2350 ---- .805B .526A .805B .794 +.245 .549 248 2355 ---- .829B .543A .829B .817 +.250 .567 2360 ---- .854B .561A .854B .841 +.256 .585 1 2365 ---- .879B .579A .879B .866 +.262 .604 2370 ---- .905B .597A .905B .891 +.268 .623 2375 ---- .931B .616A .931B .916 +.273 .643 185 2380 ---- .957B .635A .957B .942 +.279 .663 2385 ---- .984B .655A .984B .968 +.285 .683 2390 ---- 1.012B .675A 1.012B .995 +.291 .704 2395 ---- 1.036B .697A 1.036B 1.022 +.297 .725 2400 .962 1.064B .717A .904A 1.049 +.302 7 .747 1 173 2405 ---- 1.093B .739A 1.093B 1.077 +.308 .769 2410 ---- 1.122B .761A 1.122B 1.106 +.314 .792 2415 ---- 1.152B .784A 1.152B 1.135 +.320 .815 2420 ---- 1.182B .807A 1.182B 1.164 +.325 .839 2425 .984 1.213B .830A 1.206B 1.194 +.331 2 .863 28 2430 ---- 1.243B .854A 1.243B 1.224 +.337 .887 2435 ---- 1.275B .878A 1.275B 1.255 +.343 .912 2440 ---- 1.306B .903A 1.306B 1.286 +.349 .937 6 6 2445 ---- 1.338B .928A 1.338B 1.317 +.354 .963 6 6 2450 ---- 1.371B .955A 1.371B 1.349 +.360 .989 1 111 2455 ---- 1.404B .981A 1.404B 1.381 +.365 1.016 2460 ---- 1.437B 1.007A 1.437B 1.414 +.371 1.043 1 1 2465 1.448 1.467B 1.034A 1.462B 1.447 +.376 2 1.071 2470 ---- 1.499B 1.060A 1.499B 1.480 +.381 1.099 5 2475 ---- 1.539B 1.089A 1.539B 1.514 +.387 1.127 75 2480 ---- 1.567B 1.116A 1.567B 1.548 +.392 1.156 2485 ---- 1.603B 1.145A 1.600B 1.583 +.398 1.185 2 2 2490 1.456 1.638B 1.174A 1.633B 1.618 +.403 5 1.215 4 2495 1.463 1.673B 1.204A 1.667B 1.653 +.408 4 1.245 5 2500 1.691 1.716B 1.234A 1.706B 1.688 +.413 2 1.275 4 241 2505 ---- 1.746B 1.264A 1.746B 1.724 +.418 1.306 2510 ---- 1.782B 1.295A 1.782B 1.760 +.423 1.337 2515 ---- 1.819B 1.325A 1.819B 1.797 +.428 1.369 1 2520 ---- 1.857B 1.357A 1.857B 1.834 +.433 1.401 2525 1.875 1.901B 1.388A 1.901B 1.871 +.438 1 1.433 20 2530 ---- 1.931B 1.421A 1.931B 1.909 +.444 1.465 2535 ---- 1.970B 1.453A 1.970B 1.947 +.449 1.498 2540 ---- 2.009B 1.486A 2.009B 1.985 +.453 1.532 9 2545 ---- 2.047B 1.519A 2.047B 2.024 +.459 1.565 2550 ---- 2.094B 1.552A 2.094B 2.063 +.464 1.599 29 2555 ---- 2.125B 1.586A 2.125B 2.102 +.468 1.634 2560 ---- 2.166B 1.621A 2.166B 2.141 +.472 1.669 2565 ---- 2.205B 1.655A 2.205B 2.181 +.477 1.704 2570 ---- 2.245B 1.690A 2.245B 2.221 +.482 1.739 8 2575 ---- 2.294B 1.726A 2.294B 2.261 +.486 1.775 100 2580 ---- 2.326B 1.762A 2.326B 2.302 +.491 1.811 2585 ---- 2.333B ---- 2.332B 2.343 +.495 1.848 2590 ---- 2.374B ---- 2.373B 2.384 +.500 1.884 4 6 2595 ---- 2.415B ---- 2.414B 2.425 +.504 1.921 2600 ---- 2.500B 1.913A 2.500B 2.467 +.508 1.959 4 22 2605 ---- 2.499B ---- 2.497B 2.508 +.511 1.997 7 2610 ---- 2.541B ---- 2.540B 2.550 +.516 2.034 7 2615 ---- 2.583B ---- 2.582B 2.592 +.519 2.073 7 2620 ---- 2.625B ---- 2.624B 2.635 +.524 2.111 2625 ---- 2.712B 2.101A 2.712B 2.677 +.527 2.150 35 2630 ---- 2.710B ---- 2.710B 2.720 +.531 2.189 2635 ---- 2.753B ---- 2.752B 2.763 +.535 2.228 2640 ---- 2.799B ---- 2.799B 2.806 +.538 2.268 2645 ---- 2.842B ---- 2.842B 2.849 +.541 2.308 2650 ---- 2.928B 2.296A 2.928B 2.892 +.544 2.348 2655 ---- 2.929B ---- 2.929B 2.936 +.548 2.388 2660 ---- 2.973B ---- 2.973B 2.979 +.550 2.429 2665 ---- 3.018B ---- 3.018B 3.023 +.553 2.470 2670 ---- 3.062B ---- 3.062B 3.067 +.556 2.511 2675 ---- 3.148B 2.499A 3.148B 3.111 +.559 2.552 111 2680 ---- 3.151B ---- 3.151B 3.156 +.563 2.593 2700 ---- 3.372B 2.704A 3.372B 3.334 +.573 2.761 4 2725 ---- 3.599B 2.916A 3.599B 3.560 +.585 2.975 2750 ---- 3.829B 3.132A 3.829B 3.789 +.596 3.193 1 2775 ---- 4.062B 3.352A 4.062B 4.020 +.606 3.414 1 2800 ---- 4.296B 3.577A 4.296B 4.254 +.616 3.638 1 2825 ---- 4.532B 3.802A 4.532B 4.489 +.624 3.865 1 1 2850 ---- 4.770B 4.032A 4.770B 4.726 +.631 4.095 12 2875 ---- 5.009B 4.264A 5.009B 4.965 +.637 4.328 1 2900 ---- 5.250B 4.498A 5.250B 5.204 +.642 4.562 1 2925 ---- 5.490B 4.734A 5.490B 5.445 +.646 4.799 3 2950 ---- 5.733B 4.971A 5.733B 5.687 +.650 5.037 2975 ---- 5.976B 5.209A 5.976B 5.930 +.654 5.276 3000 ---- 6.219B 5.449A 6.219B 6.173 +.657 5.516 216 3025 ---- 6.463B 5.689A 6.462B 6.417 +.660 5.757 3050 ---- 6.667B 5.931A 6.666B 6.662 +.663 5.999 3075 ---- 6.888B 6.173A 6.885B 6.907 +.666 6.241 2 3100 ---- 7.133B 6.416A 7.131B 7.152 +.668 6.484 3125 ---- 7.379B 6.660A 7.377B 7.398 +.670 6.728 1 3150 ---- 7.627B 6.904A 7.627B 7.645 +.672 6.973 2 3175 ---- 7.872B ---- 7.869B 7.892 +.674 7.218 3 3200 ---- 8.120B ---- 8.120B 8.139 +.676 7.463 1 3225 ---- 8.367B ---- 8.367B 8.386 +.677 7.709 2 3250 ---- 8.615B ---- 8.615B 8.634 +.678 7.956 1 3275 ---- 8.863B ---- 8.863B 8.882 +.680 8.202 15 3300 ---- 9.111B ---- 9.111B 9.131 +.681 8.450 5 3325 ---- 9.360B ---- 9.360B 9.380 +.683 8.697 3350 ---- 9.610B ---- 9.609B 9.629 +.684 8.945 20 3375 ---- 9.859B ---- 9.858B 9.878 +.685 46 9.193 3400 ---- 10.109B ---- 10.108B 10.127 +.685 9.442 3425 ---- 10.358B ---- 10.357B 10.377 +.686 9.691 3450 ---- 10.608B ---- 10.607B 10.627 +.687 25 9.940 3475 ---- 10.857B ---- 10.856B 10.877 +.688 10.189 3500 ---- 11.107B ---- 11.106B 11.127 +.689 43 10.438 48 46 3525 ---- 11.356B ---- 11.355B 11.377 +.689 10.688 3550 ---- 11.606B ---- 11.605B 11.627 +.689 10.938 5 3575 ---- 11.856B ---- 11.855B 11.877 +.689 11.188 10 3600 ---- 12.106B ---- 12.105B 12.127 +.689 11.438 3625 ---- 12.356B ---- 12.354B 12.377 +.689 11.688 3650 ---- 12.605B ---- 12.604B 12.627 +.689 11.938 3675 ---- 12.855B ---- 12.854B 12.877 +.689 12.188 3700 ---- 13.105B ---- 13.103B 13.127 +.689 12.438 3725 ---- 13.354B ---- 13.353B 13.377 +.689 12.688 3750 ---- 13.604B ---- 13.602B 13.627 +.689 12.938 3775 ---- 13.854B ---- 13.852B 13.877 +.689 13.188 3 3800 ---- 14.104B ---- 14.097B 14.127 +.689 13.438 3825 ---- 14.353B ---- 14.347B 14.377 +.689 13.688 3850 ---- 14.603B ---- 14.597B 14.627 +.689 13.938 3875 ---- 14.853B ---- 14.846B 14.877 +.689 14.188 3900 ---- 15.102B ---- 15.096B 15.127 +.689 14.438 3925 ---- 15.352B ---- 15.345B 15.377 +.689 14.688 3950 ---- 15.602B ---- 15.595B 15.627 +.689 14.938 3975 ---- 15.851B ---- 15.845B 15.877 +.689 15.188 4000 ---- 16.101B ---- 16.094B 16.127 +.689 15.438 4025 ---- 16.351B ---- 16.345B 16.377 +.689 15.688 4050 ---- 16.601B ---- 16.594B 16.627 +.689 15.938 4075 ---- 16.850B ---- 16.834B 16.877 +.689 16.188 4500 ---- 21.096B ---- 21.083B 21.127 +.689 20.438 1 5000 ---- 26.091B ---- 26.078B 26.127 +.689 25.438 6000 ---- 36.080B ---- 36.077B 36.127 +.689 35.438 7000 ---- 46.070B ---- 46.040B 46.127 +.689 45.438 7500 ---- 51.065B ---- 51.027B 51.127 +.689 50.438 8000 ---- 56.060B ---- 56.034B 56.127 +.689 55.438 9000 ---- 66.050B ---- 66.024B 66.127 +.689 65.438 10000 ---- 76.040B ---- 76.016B 76.127 +.689 75.438 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 -.001 .002 1375 ---- ---- ---- ---- .001 -.001 .002 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .002 -.002 .004 1500 ---- ---- ---- ---- .003 -.002 .005 2 1525 ---- ---- ---- ---- .003 -.002 .005 1550 ---- ---- ---- ---- .004 -.002 .006 1575 ---- ---- ---- ---- .005 -.002 .007 1600 ---- ---- ---- ---- .006 -.002 .008 1625 ---- ---- ---- ---- .008 -.002 .010 1650 ---- ---- ---- ---- .009 -.002 .011 6 1675 ---- ---- ---- ---- .011 -.002 .013 1700 ---- ---- ---- ---- .014 -.001 .015 2 1725 ---- ---- ---- ---- .016 -.001 .017 1750 ---- ---- ---- ---- .020 +.001 .019 6 1775 ---- ---- ---- ---- .023 +.001 .022 1 1800 ---- ---- ---- ---- .028 +.003 .025 1 1825 ---- .030B ---- ---- .033 +.004 .029 1 1850 ---- .038B ---- .038B .039 +.006 .033 1 4 1875 ---- .045B ---- .045B .045 +.007 .038 10 1900 ---- .052B ---- .052B .053 +.009 3 .044 1925 ---- .061B ---- .061B .062 +.011 .051 1950 ---- .071B ---- .071B .073 +.014 .059 1975 ---- .083B ---- .083B .085 +.018 .067 2000 .076 .098B .076 .098B .099 +.021 2 .078 3 2025 ---- .114B ---- .114B .115 +.025 .090 12 2050 ---- .134B ---- .134B .135 +.032 .103 2 2075 ---- .157B .118A .118A .158 +.038 .120 2 2100 ---- .186B .136A .136A .185 +.046 3 .139 1 17 2125 ---- .218B .157A .218B .217 +.056 .161 13 2150 ---- .256B .181A .181A .254 +.067 .187 23 2175 .296 .300B .210A .300B .298 +.081 6 .217 11 2200 ---- .350B .243A .350B .348 +.096 4 .252 24 2225 ---- .409B .282A .409B .405 +.112 1 .293 1 11 2250 ---- .475B .327A .475B .470 +.130 .340 1 11 2275 ---- .549B .380A .549B .544 +.150 .394 4 7 2300 ---- .633B .439A .633B .628 +.173 .455 116 2325 ---- .728B .506A .728B .720 +.195 .525 7 29 2350 ---- .831B .582A .831B .822 +.219 .603 106 2375 ---- .944B .667A .944B .934 +.244 .690 7 2400 ---- 1.067B .761A 1.067B 1.056 +.270 .786 3 18 2425 ---- 1.201B .866A 1.200B 1.187 +.295 .892 3 7 2450 ---- 1.343B .979A 1.342B 1.327 +.320 1.007 15 2475 ---- 1.495B 1.101A 1.494B 1.476 +.344 1.132 3 2500 1.352 1.655B 1.232A 1.655B 1.634 +.368 1 1.266 34 2525 ---- 1.823B 1.373A 1.823B 1.801 +.392 1.409 2 2550 ---- 1.999B 1.522A 1.999B 1.975 +.415 1.560 1 2575 ---- 2.182B 1.680A 2.182B 2.156 +.436 1.720 7 2600 ---- 2.372B 1.845A 2.371B 2.344 +.457 1.887 75 2625 ---- 2.568B 2.017A 2.568B 2.538 +.476 2.062 7 2650 ---- 2.769B 2.207A 2.769B 2.737 +.493 2 2.244 6 2675 ---- 2.975B 2.393A 2.975B 2.942 +.510 2.432 2 2700 ---- 3.185B 2.585A 3.185B 3.152 +.527 2.625 1 2725 ---- 3.400B 2.780A 3.400B 3.365 +.541 2.824 4 2750 3.533 3.618B 2.982A 3.324A 3.582 +.554 1 3.028 2775 ---- 3.839B 3.189A 3.839B 3.803 +.567 3.236 2800 ---- 4.063B 3.400A 4.063B 4.026 +.578 3.448 2825 ---- 4.290B 3.614A 4.290B 4.251 +.587 3.664 1 2850 ---- 4.518B 3.831A 4.518B 4.479 +.596 3.883 2875 ---- 4.749B 4.053A 4.749B 4.709 +.604 4.105 2900 ---- 4.981B 4.276A 4.981B 4.941 +.612 4.329 2925 ---- 5.216B 4.501A 5.216B 5.175 +.619 4.556 2950 ---- 5.452B 4.730A 5.452B 5.410 +.625 4.785 2975 ---- 5.688B 4.960A 5.688B 5.646 +.630 5.016 3000 ---- 5.926B 5.192A 5.926B 5.884 +.635 5.249 3025 ---- 6.165B 5.426A 6.165B 6.123 +.640 5.483 3050 ---- 6.405B 5.661A 6.405B 6.362 +.644 5.718 3075 ---- 6.646B 5.897A 6.646B 6.603 +.648 5.955 3100 ---- 6.888B 6.134A 6.888B 6.844 +.651 6.193 3125 ---- 7.130B 6.373A 7.130B 7.086 +.654 6.432 3150 ---- 7.374B 6.612A 7.374B 7.329 +.657 6.672 4 3175 ---- 7.617B 6.852A 7.617B 7.572 +.660 6.912 3200 ---- 7.861B 7.093A 7.861B 7.816 +.663 7.153 3225 ---- 8.105B 7.335A 8.105B 8.060 +.665 7.395 3250 ---- 8.330B 7.577A 8.330B 8.305 +.667 7.638 3275 ---- 8.478B 7.820A 8.476B 8.550 +.669 7.881 3300 ---- 8.552B 8.064A 8.552B 8.796 +.671 8.125 3325 ---- 8.592B 8.307A 8.592B 9.042 +.673 8.369 3350 ---- 8.718B 8.551A 8.718B 9.288 +.675 8.613 3375 ---- ---- 8.796A 8.796A 9.535 +.677 8.858 3400 ---- ---- ---- ---- 9.781 +.677 9.104 2 3425 ---- ---- ---- ---- 10.029 +.679 9.350 3450 ---- ---- ---- ---- 10.276 +.680 9.596 3475 ---- ---- ---- ---- 10.524 +.681 9.843 3500 ---- ---- ---- ---- 10.772 +.682 10.090 3525 ---- ---- ---- ---- 11.021 +.684 10.337 3550 ---- ---- ---- ---- 11.269 +.685 10.584 3575 ---- ---- ---- ---- 11.518 +.686 10.832 3600 ---- ---- ---- ---- 11.767 +.687 11.080 2 3800 ---- ---- ---- ---- 13.766 +.692 13.074 4200 ---- ---- ---- ---- 17.766 +.692 17.074 4300 ---- ---- ---- ---- 18.766 +.692 18.074 5000 ---- ---- ---- ---- 25.766 +.692 25.074 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 .000 .005 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .009 .000 .009 1525 ---- ---- ---- ---- .010 -.001 .011 1550 ---- ---- ---- ---- .012 .000 .012 1575 ---- ---- ---- ---- .013 -.001 .014 1600 ---- ---- ---- ---- .015 -.001 .016 1625 ---- ---- ---- ---- .018 .000 .018 1650 ---- ---- ---- ---- .020 .000 .020 1675 ---- ---- ---- ---- .023 .000 .023 1700 ---- ---- ---- ---- .027 +.001 .026 1725 ---- ---- ---- ---- .031 +.001 .030 1750 ---- ---- ---- ---- .036 +.002 .034 1775 ---- .039B ---- ---- .042 +.004 .038 1800 ---- .046B ---- .045B .048 +.004 .044 1 1825 ---- .056B ---- .055B .056 +.006 .050 1850 ---- .064B ---- .064B .064 +.008 .056 1 2 1875 ---- .074B ---- .074B .075 +.011 .064 1 1900 ---- .085B ---- .085B .086 +.013 .073 1925 ---- .098B ---- .098B .099 +.016 .083 1950 ---- .113B ---- .113B .115 +.021 .094 1975 ---- .130B ---- .130B .132 +.025 .107 1 2000 ---- .150B ---- .150B .152 +.030 .122 2 3 2025 ---- .173B ---- .173B .175 +.037 .138 2 2050 ---- .200B ---- .200B .202 +.045 .157 2075 ---- .231B ---- .231B .233 +.053 .180 2100 ---- .266B ---- .266B .268 +.063 .205 15 2125 ---- .307B ---- .307B .309 +.075 .234 2150 ---- .354B .266A .266A .355 +.087 .268 30 2175 ---- .406B .303A .303A .408 +.101 .307 2200 ---- .466B .346A .346A .467 +.116 .351 3 54 2225 ---- .534B .394A .394A .533 +.132 .401 2250 ---- .608B .449A .608B .607 +.150 .457 2275 ---- .693B .509A .693B .689 +.169 .520 2300 ---- .783B .579A .783B .778 +.188 .590 6 2325 ---- .883B .654A .883B .877 +.209 .668 2350 ---- .992B .739A .992B .983 +.229 .754 2375 ---- 1.109B .832A 1.109B 1.099 +.251 .848 1 2400 ---- 1.235B .934A 1.234B 1.223 +.273 .950 11 2425 ---- 1.369B 1.043A 1.368B 1.355 +.295 1.060 2450 ---- 1.512B 1.161A 1.511B 1.496 +.317 1.179 2475 ---- 1.663B 1.286A 1.663B 1.645 +.339 1.306 2 2500 ---- 1.821B 1.420A 1.820B 1.802 +.361 1.441 2525 ---- 1.986B 1.560A 1.986B 1.966 +.382 1.584 2550 ---- 2.159B 1.709A 2.158B 2.137 +.402 1.735 23 2575 ---- 2.338B 1.866A 2.338B 2.314 +.421 1.893 2600 ---- 2.522B 2.029A 2.522B 2.498 +.440 2.058 23 2625 ---- 2.713B 2.198A 2.713B 2.688 +.458 2.230 2650 ---- 2.908B 2.373A 2.907B 2.882 +.474 2 2.408 4 2675 ---- 3.108B 2.555A 3.108B 3.082 +.490 2.592 6 2700 ---- 3.313B 2.742A 3.313B 3.285 +.505 2.780 4 2725 ---- 3.521B 2.934A 3.521B 3.493 +.519 2.974 2750 ---- 3.734B 3.129A 3.734B 3.704 +.531 3.173 2775 ---- 3.949B 3.330A 3.949B 3.919 +.544 3.375 2800 ---- 4.168B 3.535A 4.168B 4.137 +.555 3.582 2825 ---- 4.389B 3.745A 4.389B 4.357 +.565 3.792 2850 ---- 4.612B 3.957A 4.612B 4.579 +.574 4.005 2875 ---- 4.838B 4.171A 4.838B 4.804 +.583 4.221 2900 ---- 5.066B 4.389A 5.066B 5.031 +.591 4.440 2925 ---- 5.295B 4.609A 5.295B 5.259 +.598 4.661 2950 ---- 5.526B 4.832A 5.526B 5.489 +.604 4.885 2975 ---- 5.759B 5.057A 5.759B 5.721 +.611 5.110 3000 ---- 5.992B 5.283A 5.992B 5.954 +.616 5.338 2 3025 ---- 6.227B 5.513A 6.227B 6.189 +.622 5.567 3050 ---- 6.463B 5.742A 6.463B 6.425 +.627 5.798 3075 ---- 6.701B 5.974A 6.701B 6.662 +.632 6.030 3100 ---- 6.940B 6.208A 6.940B 6.900 +.636 6.264 3125 ---- 7.178B 6.442A 7.177B 7.139 +.640 6.499 3150 ---- 7.418B 6.677A 7.418B 7.378 +.643 6.735 3175 ---- 7.659B 6.914A 7.659B 7.618 +.646 6.972 3200 ---- 7.900B 7.151A 7.900B 7.859 +.649 7.210 3225 ---- 8.142B 7.390A 8.142B 8.101 +.652 7.449 3250 ---- 8.384B 7.629A 8.384B 8.343 +.654 7.689 3275 ---- 8.628B 7.869A 8.628B 8.586 +.657 7.929 3300 ---- 8.871B 8.109A 8.871B 8.829 +.659 8.170 3325 ---- 9.115B 8.350A 9.115B 9.073 +.662 8.411 3350 ---- 9.360B 8.592A 9.360B 9.317 +.664 8.653 3375 ---- 9.605B 8.834A 9.605B 9.561 +.665 8.896 3400 ---- 9.830B 9.077A 9.830B 9.806 +.667 9.139 3425 ---- 9.988B 9.320A 9.988B 10.051 +.669 9.382 3450 ---- 10.082B 9.564A 10.080B 10.297 +.671 9.626 3475 ---- 10.092B 9.808A 10.092B 10.543 +.672 9.871 3500 ---- 10.225B 10.053A 10.225B 10.789 +.674 10.115 3525 ---- ---- 10.298A 10.298A 11.035 +.675 10.360 3550 ---- ---- ---- ---- 11.282 +.676 10.606 3575 ---- ---- ---- ---- 11.529 +.678 10.851 4000 ---- ---- ---- ---- 15.766 +.692 6 15.074 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 -.001 .004 1225 ---- ---- ---- ---- .003 -.001 .004 1250 ---- ---- ---- ---- .004 -.001 .005 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 -.001 .006 1325 ---- ---- ---- ---- .006 -.001 .007 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .010 -.001 .011 1425 ---- ---- ---- ---- .011 -.001 .012 1450 ---- ---- ---- ---- .013 -.001 .014 1475 ---- ---- ---- ---- .015 -.001 .016 1500 ---- ---- ---- ---- .018 .000 .018 3 1525 ---- ---- ---- ---- .020 .000 .020 1550 ---- ---- ---- ---- .023 +.001 .022 1575 ---- ---- ---- ---- .027 +.002 .025 1600 ---- ---- ---- ---- .031 +.003 .028 15 1625 ---- ---- ---- ---- .035 +.003 .032 1 1650 ---- ---- ---- ---- .040 +.004 .036 4 1675 ---- ---- ---- ---- .045 +.005 .040 1700 ---- ---- ---- ---- .051 +.006 .045 3 1725 ---- .056B ---- .056B .058 +.007 .051 8 1750 ---- .063B ---- .063B .065 +.007 .058 5 1775 ---- .072B ---- .072B .074 +.009 .065 5 1800 ---- .081B ---- .081B .083 +.010 .073 9 105 1825 ---- .092B ---- .092B .094 +.013 .081 1850 ---- .104B ---- .104B .106 +.016 .090 1 1875 ---- .118B ---- .118B .119 +.019 .100 55 55 1900 ---- .133B ---- .133B .135 +.023 .112 9 19 1925 ---- .151B ---- .151B .152 +.027 .125 1 1950 ---- .171B ---- .171B .172 +.032 .140 1975 ---- .194B .157A .157A .195 +.037 .158 4 2000 ---- .221B .176A .176A .221 +.043 .178 10 2025 ---- .251B .197A .197A .250 +.050 .200 2050 ---- .285B .221A .284B .284 +.058 .226 5 2075 ---- .323B .249A .323B .322 +.067 .255 10 2100 .330 .365B .280A .365B .365 +.078 1 .287 326 2125 ---- .414B .315A .414B .413 +.089 .324 11 2150 ---- .468B .354A .468B .466 +.101 .365 44 2175 ---- .528B .399A .528B .526 +.115 .411 7 2200 ---- .595B .449A .595B .593 +.131 .462 13 194 2225 ---- .670B .505A .670B .666 +.147 .519 7 2250 .743 .751B .567A .751B .747 +.165 10 .582 5 169 2275 ---- .840B .635A .840B .835 +.183 .652 9 2300 .927 .937B .710A .937B .931 +.203 15 .728 99 2325 .955 1.041B .793A 1.041B 1.034 +.222 5 .812 7 2350 ---- 1.153B .882A .882A 1.145 +.241 .904 23 2375 ---- 1.273B .980A 1.273B 1.264 +.261 1.003 14 2400 ---- 1.402B 1.084A 1.402B 1.391 +.282 1.109 72 2425 ---- 1.535B 1.196A 1.535B 1.525 +.301 1.224 1 81 2450 ---- 1.677B 1.316A 1.677B 1.667 +.322 1.345 1 2475 ---- 1.827B 1.444A 1.827B 1.815 +.340 1.475 4 2500 ---- 1.983B 1.578A 1.983B 1.971 +.360 1.611 129 2525 ---- 2.147B 1.720A 2.147B 2.133 +.378 1.755 33 2550 ---- 2.317B 1.870A 2.317B 2.302 +.396 1.906 5 15 2575 ---- 2.492B 2.025A 2.492B 2.476 +.413 2.063 2600 ---- 2.674B 2.186A 2.674B 2.656 +.429 2.227 57 2625 ---- 2.861B 2.355A 2.861B 2.842 +.446 2.396 30 2650 ---- 3.052B 2.527A 3.052B 3.032 +.460 2.572 127 2675 ---- 3.248B 2.723A 3.248B 3.227 +.475 2.752 2700 ---- 3.448B 2.907A 3.448B 3.426 +.488 2.938 21 2725 ---- 3.652B 3.096A 3.652B 3.629 +.501 3.128 1 2750 ---- 3.859B 3.287A 3.859B 3.836 +.514 3.322 2775 ---- 4.070B 3.484A 4.070B 4.046 +.525 3.521 8 2800 ---- 4.283B 3.686A 4.283B 4.259 +.536 3.723 2825 ---- 4.500B 3.888A 4.500B 4.474 +.546 3.928 2850 ---- 4.718B 4.097A 4.718B 4.692 +.555 4.137 2875 ---- 4.940B 4.306A 4.940B 4.913 +.564 4.349 2900 ---- 5.163B 4.519A 5.163B 5.135 +.572 4.563 2925 ---- 5.388B 4.735A 5.388B 5.360 +.580 4.780 2950 ---- 5.615B 4.953A 5.615B 5.586 +.587 4.999 2975 ---- 5.843B 5.173A 5.843B 5.813 +.593 5.220 15 3000 ---- 6.073B 5.395A 6.073B 6.043 +.600 5.443 3025 ---- 6.304B 5.619A 6.304B 6.273 +.605 5.668 3050 ---- 6.537B 5.845A 6.537B 6.505 +.610 5.895 3075 ---- 6.770B 6.072A 6.770B 6.738 +.615 6.123 3100 ---- 7.005B 6.301A 7.005B 6.972 +.620 6.352 3125 ---- 7.240B 6.531A 7.238B 7.208 +.625 6.583 3150 ---- 7.477B 6.763A 7.477B 7.444 +.629 6.815 3175 ---- 7.714B 6.996A 7.714B 7.681 +.633 7.048 3200 ---- 7.953B 7.230A 7.953B 7.919 +.637 7.282 1 3225 ---- 8.192B 7.465A 8.192B 8.157 +.640 7.517 1 3250 ---- 8.431B 7.700A 8.431B 8.396 +.643 7.753 1 3275 ---- 8.672B 7.937A 8.672B 8.636 +.646 7.990 3300 ---- 8.912B 8.174A 8.912B 8.877 +.649 8.228 4 3325 ---- 9.154B 8.412A 9.154B 9.118 +.651 8.467 3350 ---- 9.396B 8.651A 9.396B 9.360 +.654 8.706 1 3375 ---- 9.638B 8.891A 9.638B 9.602 +.656 8.946 16 3400 ---- 9.881B 9.131A 9.879B 9.844 +.658 9.186 3425 ---- 10.124B 9.371A 10.124B 10.087 +.660 9.427 3450 ---- 10.368B 9.612A 10.368B 10.331 +.662 9.669 3 3475 ---- 10.612B 9.854A 10.612B 10.575 +.664 9.911 3 3500 ---- 10.857B 10.096A 10.857B 10.819 +.666 10.153 1 3525 ---- 11.102B 10.339A 11.102B 11.064 +.668 10.396 3550 ---- 11.329B 10.582A 11.329B 11.308 +.669 10.639 1 3575 ---- 11.534B 10.825A 11.534B 11.554 +.671 10.883 3600 ---- 11.614B 11.069A 11.614B 11.799 +.672 11.127 1 3625 ---- 11.595B 11.314A 11.594B 12.045 +.673 11.372 3650 ---- 11.756B 11.558A 11.756B 12.291 +.675 11.616 3675 ---- ---- 11.803A 11.803A 12.538 +.677 11.861 1 3700 ---- ---- ---- ---- 12.785 +.678 12.107 79 4000 ---- ---- ---- ---- 15.766 +.690 15.076 4250 ---- ---- ---- ---- 18.266 +.692 17.574 4500 ---- ---- ---- ---- 20.766 +.692 20.074 4700 ---- ---- ---- ---- 22.766 +.692 22.074 5000 ---- ---- ---- ---- 25.766 +.692 25.074 4 7000 ---- ---- ---- ---- 45.766 +.692 45.074 10000 ---- ---- ---- ---- 75.766 +.692 75.074 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .015 -.001 .016 1375 ---- ---- ---- ---- .017 -.001 .018 1400 ---- ---- ---- ---- .020 -.001 .021 1425 ---- ---- ---- ---- .023 .000 .023 1450 ---- ---- ---- ---- .026 .000 .026 1475 ---- ---- ---- ---- .030 .000 .030 1500 ---- ---- ---- ---- .034 .000 .034 1525 ---- ---- ---- ---- .039 +.001 .038 1550 ---- ---- ---- ---- .044 +.002 .042 1575 ---- ---- ---- ---- .049 +.002 .047 1600 ---- ---- ---- ---- .056 +.003 .053 1625 ---- .060B ---- ---- .063 +.004 .059 1650 ---- .072B ---- .072B .071 +.006 .065 1675 ---- .080B ---- .080B .079 +.007 .072 1700 .092 .092 .092 .089A .089 +.009 13 .080 1 1725 ---- .099B ---- .099B .100 +.011 .089 1750 ---- .109B ---- .109B .111 +.013 .098 1775 ---- .122B ---- .122B .124 +.015 .109 1800 ---- .136B ---- .136B .139 +.019 .120 100 1825 ---- .151B ---- .151B .155 +.022 .133 1850 ---- .169B ---- .169B .172 +.025 .147 336 1875 ---- .189B ---- .189B .192 +.030 .162 1900 ---- .211B ---- .210B .214 +.035 .179 1925 ---- .235B ---- .235B .238 +.039 .199 1950 ---- .263B ---- .263B .265 +.045 .220 1975 ---- .293B ---- .293B .295 +.051 .244 2000 ---- .327B .270A .270A .329 +.058 .271 7 2025 ---- .366B .298A .298A .367 +.066 .301 17 2050 ---- .408B .330A .408B .408 +.074 .334 2075 ---- .454B .365A .454B .455 +.084 .371 2100 ---- .506B .405A .506B .506 +.095 .411 5 2125 ---- .562B .448A .562B .562 +.106 .456 2150 ---- .625B .497A .624B .623 +.117 .506 1 2175 ---- .693B .549A .693B .690 +.130 .560 2200 ---- .766B .608A .765B .763 +.144 .619 1 2225 ---- .845B .671A .845B .842 +.158 .684 106 2250 ---- .930B .740A .930B .928 +.174 .754 3 2275 ---- 1.024B .814A 1.024B 1.019 +.189 .830 2 2300 ---- 1.122B .895A 1.122B 1.118 +.207 .911 1 1 2325 ---- 1.227B .982A 1.227B 1.222 +.223 .999 2 2350 ---- 1.337B 1.074A 1.337B 1.333 +.239 1.094 1 4 2375 ---- 1.455B 1.174A 1.455B 1.451 +.257 1.194 58 2400 1.534 1.584B 1.279A 1.584B 1.575 +.274 43 1.301 1 2425 ---- 1.711B 1.391A 1.711B 1.706 +.292 1.414 1 2450 ---- 1.848B 1.510A 1.848B 1.843 +.309 1.534 50 2475 ---- 1.991B 1.635A 1.990B 1.986 +.326 1.660 2 3 2500 ---- 2.140B 1.765A 2.139B 2.135 +.343 1.792 5 2525 2.197 2.295B 1.902A 2.132A 2.290 +.360 2 1.930 2550 2.278 2.456B 2.045A 2.274A 2.450 +.375 1 2.075 2 2575 ---- 2.622B 2.194A 2.620B 2.615 +.390 2.225 2 2600 ---- 2.792B 2.349A 2.791B 2.786 +.405 2.381 79 2625 ---- 2.969B 2.507A 2.968B 2.961 +.419 2.542 1 1 2650 ---- 3.148B 2.672A 3.147B 3.141 +.433 2.708 2675 ---- 3.332B 2.841A 3.331B 3.325 +.445 2.880 2700 ---- 3.521B 3.015A 3.521B 3.513 +.458 3.055 2725 ---- 3.713B 3.193A 3.713B 3.704 +.468 3.236 3 2750 ---- 3.909B 3.397A 3.909B 3.899 +.479 3.420 2775 ---- 4.109B 3.583A 4.109B 4.098 +.490 3.608 2800 ---- 4.311B 3.773A 4.311B 4.300 +.500 3.800 2825 ---- 4.516B 3.966A 4.516B 4.504 +.509 3.995 2850 ---- 4.724B 4.163A 4.724B 4.712 +.519 4.193 2875 ---- 4.935B 4.361A 4.935B 4.922 +.528 4.394 2900 ---- 5.148B 4.565A 5.148B 5.134 +.535 4.599 2925 ---- 5.363B 4.768A 5.363B 5.348 +.543 4.805 2950 ---- 5.580B 4.976A 5.580B 5.565 +.551 5.014 2975 ---- 5.799B 5.186A 5.799B 5.783 +.557 5.226 3000 ---- 6.019B 5.398A 6.019B 6.003 +.563 5.440 3025 ---- 6.242B 5.612A 6.242B 6.225 +.570 5.655 3050 ---- 6.466B 5.830A 6.466B 6.449 +.576 5.873 3075 ---- 6.691B 6.048A 6.691B 6.674 +.582 6.092 3100 ---- 6.918B 6.266A 6.918B 6.900 +.587 6.313 3125 ---- 7.146B 6.488A 7.146B 7.128 +.593 6.535 3150 ---- 7.376B 6.711A 7.376B 7.356 +.597 6.759 3175 ---- 7.606B 6.935A 7.606B 7.586 +.602 6.984 3200 ---- 7.837B 7.161A 7.837B 7.817 +.606 7.211 3225 ---- 8.070B 7.388A 8.070B 8.049 +.611 7.438 3250 ---- 8.303B 7.616A 8.303B 8.282 +.615 7.667 3275 ---- 8.537B 7.845A 8.537B 8.516 +.619 7.897 3300 ---- 8.772B 8.076A 8.772B 8.750 +.622 8.128 3325 ---- 9.008B 8.307A 9.008B 8.986 +.626 8.360 3350 ---- 9.245B 8.539A 9.245B 9.222 +.630 8.592 3375 ---- 9.482B 8.772A 9.482B 9.459 +.633 8.826 3400 ---- 9.720B 9.006A 9.720B 9.696 +.636 9.060 3425 ---- 9.958B 9.241A 9.958B 9.934 +.639 9.295 3450 ---- 10.197B 9.477A 10.197B 10.173 +.642 9.531 3475 ---- 10.437B 9.713A 10.437B 10.412 +.644 9.768 3500 ---- 10.677B 9.950A 10.677B 10.652 +.647 10.005 11 3525 ---- 10.918B 10.188A 10.918B 10.892 +.649 10.243 2 3550 ---- 11.159B 10.426A 11.159B 11.133 +.652 10.481 2 3575 ---- 11.400B 10.665A 11.400B 11.374 +.654 10.720 3600 ---- 11.643B 10.904A 11.643B 11.616 +.656 10.960 3625 ---- 11.886B 11.144A 11.886B 11.858 +.658 11.200 3650 ---- 12.129B 11.384A 12.129B 12.100 +.660 11.440 3675 ---- 12.372B 11.624A 12.372B 12.343 +.662 11.681 3700 ---- 12.616B 11.866A 12.616B 12.587 +.665 11.922 3725 ---- 12.859B 12.108A 12.859B 12.830 +.666 12.164 4000 ---- ---- ---- ---- 15.531 +.682 14.849 3 3 4500 ---- ---- ---- ---- 20.514 +.696 19.818 5000 ---- ---- ---- ---- 25.514 +.696 24.818 6000 ---- ---- ---- ---- 35.514 +.696 34.818 10000 ---- ---- ---- ---- 75.514 +.696 74.818 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .002 -.001 .003 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 -.001 .005 1000 ---- ---- ---- ---- .005 -.001 .006 1025 ---- ---- ---- ---- .005 -.002 .007 1050 ---- ---- ---- ---- .006 -.002 .008 1075 ---- ---- ---- ---- .007 -.002 .009 1100 ---- ---- ---- ---- .009 -.001 .010 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- ---- ---- .011 -.002 .013 1175 ---- ---- ---- ---- .013 -.001 .014 1200 ---- ---- ---- ---- .015 -.001 .016 1225 ---- ---- ---- ---- .017 -.001 .018 1250 ---- ---- ---- ---- .019 -.001 .020 1275 ---- ---- ---- ---- .022 .000 .022 1300 ---- ---- ---- ---- .024 -.001 .025 1325 ---- ---- ---- ---- .027 -.001 .028 1350 ---- ---- ---- ---- .031 .000 .031 1375 ---- ---- ---- ---- .034 .000 .034 1400 ---- ---- ---- ---- .038 +.001 .037 1425 ---- ---- ---- ---- .043 +.002 .041 1450 ---- ---- ---- ---- .047 +.002 .045 1475 ---- ---- ---- ---- .053 +.003 .050 1500 ---- ---- ---- ---- .059 +.004 .055 1525 ---- ---- ---- ---- .065 +.005 .060 1550 ---- ---- ---- ---- .072 +.005 .067 1575 ---- ---- ---- ---- .080 +.007 .073 1600 ---- ---- ---- ---- .088 +.007 .081 1625 ---- ---- ---- ---- .098 +.009 .089 1650 ---- ---- ---- ---- .108 +.010 .098 1675 ---- .110B ---- .109B .120 +.012 .108 1700 ---- .123B ---- .122B .133 +.013 .120 1725 ---- .137B ---- .137B .147 +.015 .132 1750 ---- .153B ---- .152B .162 +.016 .146 1775 ---- .170B ---- .169B .180 +.020 .160 1800 ---- .189B ---- .188B .199 +.022 .177 12 1825 ---- .210B ---- .209B .220 +.025 .195 1850 ---- .233B ---- .232B .243 +.029 .214 1875 ---- .258B ---- .257B .269 +.034 .235 1900 ---- .286B ---- .285B .297 +.038 .259 1925 ---- .317B ---- .316B .328 +.044 .284 1950 ---- .350B ---- .350B .362 +.050 .312 1975 ---- .387B ---- .386B .400 +.057 .343 2000 ---- .428B ---- .427B .441 +.065 .376 1 205 2025 ---- .472B ---- .471B .486 +.073 .413 2050 ---- .521B ---- .520B .534 +.081 .453 2075 ---- .574B ---- .573B .587 +.090 .497 2100 ---- .632B ---- .631B .645 +.100 .545 2125 ---- .695B ---- .694B .707 +.110 .597 2150 ---- .762B ---- .761B .773 +.119 .654 2175 ---- .835B ---- .835B .845 +.130 .715 2200 ---- .913B ---- .912B .922 +.141 .781 2225 ---- .997B ---- .996B 1.005 +.153 .852 2250 1.051 1.086B 1.051 1.028A 1.093 +.165 1 .928 1 2275 ---- 1.181B ---- 1.180B 1.186 +.178 1.008 1 2300 ---- 1.282B ---- 1.281B 1.285 +.191 1.094 1 2325 ---- 1.388B ---- 1.387B 1.390 +.205 1.185 1 4 2350 1.430 1.495B 1.430 1.413A 1.500 +.218 9 1.282 13 2375 ---- 1.613B ---- 1.612B 1.616 +.233 1.383 6 3 2400 ---- 1.736B ---- 1.736B 1.738 +.247 1.491 5 10 2425 ---- 1.865B ---- 1.864B 1.866 +.263 1.603 2450 ---- 2.000B ---- 1.999B 1.999 +.278 1.721 2 2475 ---- 2.139B ---- 2.138B 2.138 +.293 1.845 2500 ---- 2.284B ---- 2.284B 2.282 +.308 1.974 2525 ---- 2.434B ---- 2.433B 2.431 +.323 2.108 2550 ---- 2.588B ---- 2.588B 2.586 +.338 2.248 3 3 2575 ---- 2.748B ---- 2.747B 2.745 +.351 2.394 2600 ---- 2.912B ---- 2.911B 2.909 +.365 2.544 4 4 2625 ---- 3.080B ---- 3.079B 3.078 +.378 2.700 12 2650 ---- 3.252B ---- 3.252B 3.251 +.391 2.860 2675 ---- 3.429B ---- 3.428B 3.427 +.403 3.024 2700 ---- 3.610B 3.193A 3.609B 3.607 +.413 3.194 2725 ---- 3.793B 3.363A 3.793B 3.791 +.424 3.367 2750 ---- 3.980B 3.538A 3.979B 3.978 +.434 3.544 2775 ---- 4.171B 3.715A 4.171B 4.169 +.445 3.724 2800 ---- 4.364B 3.896A 4.364B 4.362 +.454 3.908 2825 ---- 4.561B 4.081A 4.560B 4.558 +.463 4.095 2850 ---- 4.760B 4.269A 4.760B 4.757 +.472 4.285 2875 ---- 4.961B 4.460A 4.961B 4.958 +.480 4.478 2900 ---- 5.166B 4.655A 5.166B 5.162 +.488 4.674 2925 ---- 5.372B 4.851A 5.372B 5.367 +.495 4.872 2950 ---- 5.581B 5.050A 5.581B 5.576 +.504 5.072 2975 ---- 5.792B 5.252A 5.792B 5.786 +.511 5.275 3000 ---- 6.004B 5.454A 6.004B 5.998 +.518 5.480 3025 ---- 6.219B 5.660A 6.219B 6.212 +.525 5.687 3050 ---- 6.435B 5.868A 6.435B 6.428 +.532 5.896 3075 ---- 6.653B 6.078A 6.653B 6.645 +.538 6.107 3100 ---- 6.873B 6.290A 6.873B 6.864 +.544 6.320 3125 ---- 7.094B 6.504A 7.094B 7.085 +.551 6.534 3150 ---- 7.316B 6.719A 7.316B 7.307 +.557 6.750 3175 ---- 7.540B 6.936A 7.540B 7.530 +.562 6.968 3200 ---- 7.765B 7.155A 7.765B 7.755 +.568 7.187 3225 ---- 7.991B 7.374A 7.991B 7.980 +.572 7.408 3250 ---- 8.218B 7.597A 8.218B 8.207 +.577 7.630 3275 ---- 8.447B 7.818A 8.447B 8.435 +.582 7.853 3300 ---- 8.676B 8.042A 8.676B 8.664 +.587 8.077 15 3325 ---- 8.906B 8.266A 8.906B 8.893 +.590 8.303 3350 ---- 9.137B 8.493A 9.137B 9.124 +.594 8.530 3375 ---- 9.369B 8.719A 9.369B 9.355 +.598 8.757 3400 ---- 9.601B 8.948A 9.601B 9.588 +.602 8.986 3425 ---- 9.835B 9.176A 9.835B 9.821 +.606 9.215 3450 ---- 10.069B 9.406A 10.069B 10.054 +.608 9.446 3475 ---- 10.304B 9.637A 10.304B 10.289 +.612 9.677 3500 ---- 10.540B 9.868A 10.540B 10.524 +.615 9.909 3525 ---- 10.776B 10.100A 10.776B 10.760 +.619 10.141 3550 ---- 11.013B 10.333A 11.013B 10.996 +.621 10.375 3575 ---- 11.250B 10.567A 11.250B 11.233 +.624 10.609 3600 ---- 11.487B 10.802A 11.487B 11.470 +.627 10.843 1 3 3625 ---- 11.726B 11.037A 11.726B 11.708 +.629 11.079 3650 ---- 11.965B 11.273A 11.965B 11.947 +.632 11.315 3675 ---- 12.205B 11.509A 12.205B 12.186 +.635 11.551 3700 ---- 12.445B 11.746A 12.445B 12.425 +.637 11.788 3725 ---- 12.685B 11.983A 12.685B 12.665 +.639 12.026 3750 ---- 12.926B 12.221A 12.926B 12.906 +.642 12.264 3775 ---- 13.167B 12.459A 13.167B 13.147 +.644 12.503 3800 ---- 13.410B 12.698A 13.410B 13.388 +.646 12.742 3825 ---- 13.652B 12.937A 13.652B 13.629 +.647 12.982 3850 ---- 13.894B 13.177A 13.894B 13.871 +.649 13.222 3875 ---- 14.136B 13.418A 14.136B 14.114 +.652 13.462 3900 ---- 14.379B 13.659A 14.379B 14.357 +.654 13.703 3925 ---- 14.623B 13.900A 14.623B 14.600 +.655 13.945 3950 ---- 14.866B 14.141A 14.866B 14.843 +.657 14.186 3975 ---- 15.110B 14.383A 15.110B 15.087 +.658 14.429 4000 ---- 15.355B 14.625A 15.355B 15.331 +.660 14.671 4025 ---- 15.600B 14.867A 15.600B 15.575 +.661 14.914 4050 ---- 15.846B 15.110A 15.846B 15.820 +.663 15.157 4075 ---- 16.092B 15.353A 16.092B 16.065 +.664 15.401 4100 ---- 16.314B 15.596A 16.314B 16.310 +.666 15.644 4500 ---- ---- ---- ---- 20.271 +.687 19.584 4700 ---- ---- ---- ---- 22.270 +.693 21.577 4900 ---- ---- ---- ---- 24.270 +.693 23.577 5000 ---- ---- ---- ---- 25.270 +.693 24.577 5500 ---- ---- ---- ---- 30.270 +.693 29.577 6000 ---- ---- ---- ---- 35.270 +.693 34.577 7000 ---- ---- ---- ---- 45.270 +.693 44.577 7500 ---- ---- ---- ---- 50.270 +.693 49.577 SO SEP24 Silver Option PUT 1575 ---- ---- ---- ---- .161 +.025 .136 1600 ---- ---- ---- ---- .175 +.027 .148 1625 ---- ---- ---- ---- .190 +.030 .160 1650 ---- ---- ---- ---- .206 +.033 .173 1675 ---- ---- ---- ---- .223 +.035 .188 1700 ---- ---- ---- ---- .241 +.038 .203 1725 ---- ---- ---- ---- .260 +.041 .219 1750 ---- ---- ---- ---- .281 +.044 .237 1775 ---- ---- ---- ---- .304 +.048 .256 1800 ---- ---- ---- ---- .328 +.051 .277 1825 ---- ---- ---- ---- .354 +.055 .299 1850 ---- ---- ---- ---- .382 +.059 .323 1875 ---- ---- ---- ---- .413 +.064 .349 1900 ---- ---- ---- ---- .446 +.069 .377 1925 ---- ---- ---- ---- .482 +.075 .407 1950 ---- ---- ---- ---- .520 +.080 .440 1975 ---- ---- ---- ---- .561 +.085 .476 2000 ---- ---- ---- ---- .606 +.092 .514 2025 ---- ---- ---- ---- .654 +.099 .555 2050 ---- ---- ---- ---- .705 +.105 .600 2075 ---- ---- ---- ---- .761 +.113 .648 2100 ---- ---- ---- ---- .820 +.120 .700 2125 ---- ---- ---- ---- .883 +.128 .755 2150 ---- ---- ---- ---- .951 +.137 .814 2175 ---- ---- ---- ---- 1.023 +.145 .878 2200 ---- ---- ---- ---- 1.100 +.154 .946 2225 ---- ---- ---- ---- 1.181 +.163 1.018 2250 ---- ---- ---- ---- 1.268 +.173 1.095 2275 ---- ---- ---- ---- 1.359 +.182 1.177 2300 ---- ---- ---- ---- 1.455 +.192 1.263 2325 ---- ---- ---- ---- 1.556 +.202 1.354 2350 ---- ---- ---- ---- 1.662 +.213 1.449 2375 ---- ---- ---- ---- 1.773 +.223 1.550 2400 ---- ---- ---- ---- 1.889 +.233 1.656 2425 ---- ---- ---- ---- 2.010 +.244 1.766 2450 ---- ---- ---- ---- 2.136 +.254 1.882 2475 ---- ---- ---- ---- 2.267 +.265 2.002 2500 ---- ---- ---- ---- 2.403 +.276 2.127 2525 ---- ---- ---- ---- 2.544 +.287 2.257 2550 ---- ---- ---- ---- 2.689 +.297 2.392 2575 ---- ---- ---- ---- 2.839 +.307 2.532 2600 ---- ---- ---- ---- 2.993 +.317 2.676 2625 ---- ---- ---- ---- 3.152 +.327 2.825 2650 ---- ---- ---- ---- 3.315 +.337 2.978 2675 ---- ---- ---- ---- 3.483 +.347 3.136 2700 ---- ---- ---- ---- 3.654 +.356 3.298 2725 ---- ---- ---- ---- 3.829 +.365 3.464 2750 ---- ---- ---- ---- 4.008 +.375 3.633 2775 ---- ---- ---- ---- 4.190 +.383 3.807 2800 ---- ---- ---- ---- 4.376 +.393 3.983 2825 ---- ---- ---- ---- 4.564 +.401 4.163 2850 ---- ---- ---- ---- 4.756 +.409 4.347 2875 ---- ---- ---- ---- 4.950 +.417 4.533 2900 ---- ---- ---- ---- 5.147 +.425 4.722 2925 ---- ---- ---- ---- 5.346 +.432 4.914 2950 ---- ---- ---- ---- 5.547 +.439 5.108 2975 ---- ---- ---- ---- 5.751 +.446 5.305 3000 ---- ---- ---- ---- 5.957 +.453 5.504 3025 ---- ---- ---- ---- 6.165 +.460 5.705 3050 ---- ---- ---- ---- 6.375 +.467 5.908 3075 ---- ---- ---- ---- 6.586 +.472 6.114 3100 ---- ---- ---- ---- 6.800 +.479 6.321 3125 ---- ---- ---- ---- 7.014 +.484 6.530 3150 ---- ---- ---- ---- 7.231 +.490 6.741 3175 ---- ---- ---- ---- 7.449 +.496 6.953 3200 ---- ---- ---- ---- 7.668 +.501 7.167 3225 ---- ---- ---- ---- 7.889 +.507 7.382 3250 ---- ---- ---- ---- 8.111 +.512 7.599 3275 ---- ---- ---- ---- 8.334 +.516 7.818 3300 ---- ---- ---- ---- 8.558 +.521 8.037 3325 ---- ---- ---- ---- 8.784 +.526 8.258 3350 ---- ---- ---- ---- 9.010 +.530 8.480 3375 ---- ---- ---- ---- 9.238 +.535 8.703 3400 ---- ---- ---- ---- 9.466 +.539 8.927 3425 ---- ---- ---- ---- 9.695 +.543 9.152 3450 ---- ---- ---- ---- 9.925 +.547 9.378 3475 ---- ---- ---- ---- 10.156 +.551 9.605 3500 ---- ---- ---- ---- 10.388 +.555 9.833 3525 ---- ---- ---- ---- 10.621 +.559 10.062 3550 ---- ---- ---- ---- 10.854 +.562 10.292 3575 ---- ---- ---- ---- 11.088 +.566 10.522 3600 ---- ---- ---- ---- 11.322 +.569 10.753 3625 ---- ---- ---- ---- 11.558 +.573 10.985 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .011 +.001 .010 750 ---- ---- ---- ---- .013 +.001 .012 775 ---- ---- ---- ---- .015 +.002 .013 800 ---- ---- ---- ---- .017 +.002 .015 825 ---- ---- ---- ---- .020 +.002 .018 850 ---- ---- ---- ---- .022 +.002 .020 875 ---- ---- ---- ---- .025 +.002 .023 900 ---- ---- ---- ---- .029 +.003 .026 925 ---- ---- ---- ---- .032 +.003 .029 950 ---- ---- ---- ---- .036 +.004 .032 975 ---- ---- ---- ---- .040 +.004 .036 1000 ---- ---- ---- ---- .045 +.005 .040 1025 ---- ---- ---- ---- .050 +.006 .044 1050 ---- ---- ---- ---- .055 +.006 .049 1075 ---- ---- ---- ---- .060 +.007 .053 1100 ---- ---- ---- ---- .066 +.007 .059 1125 ---- ---- ---- ---- .073 +.009 .064 1150 ---- ---- ---- ---- .079 +.009 .070 1175 ---- ---- ---- ---- .086 +.010 .076 1200 ---- ---- ---- ---- .094 +.011 .083 1225 ---- ---- ---- ---- .102 +.012 .090 1250 ---- ---- ---- ---- .110 +.013 .097 1275 ---- ---- ---- ---- .119 +.014 .105 1300 ---- ---- ---- ---- .129 +.016 .113 1325 ---- ---- ---- ---- .139 +.017 .122 1350 ---- ---- ---- ---- .149 +.018 .131 1375 ---- ---- ---- ---- .160 +.020 .140 1400 ---- ---- ---- ---- .172 +.022 .150 1425 ---- ---- ---- ---- .184 +.023 .161 1450 ---- ---- ---- ---- .196 +.024 .172 1475 ---- ---- ---- ---- .210 +.027 .183 1500 ---- ---- ---- ---- .224 +.029 .195 1525 ---- ---- ---- ---- .238 +.030 .208 1550 ---- ---- ---- ---- .254 +.032 .222 1575 ---- ---- ---- ---- .271 +.035 .236 1600 ---- ---- ---- ---- .289 +.037 .252 1625 ---- ---- ---- ---- .308 +.040 .268 1650 ---- ---- ---- ---- .328 +.042 .286 1675 ---- ---- ---- ---- .350 +.045 .305 1700 ---- ---- ---- ---- .374 +.049 .325 1725 ---- ---- ---- ---- .399 +.052 .347 1750 ---- ---- ---- ---- .426 +.055 .371 1775 ---- ---- ---- ---- .456 +.059 .397 1800 ---- ---- ---- ---- .488 +.063 .425 1825 ---- ---- ---- ---- .522 +.067 .455 1850 ---- ---- ---- ---- .559 +.072 .487 1875 ---- ---- ---- ---- .598 +.076 .522 1900 ---- ---- ---- ---- .640 +.081 .559 1925 ---- ---- ---- ---- .685 +.086 .599 1950 ---- ---- ---- ---- .733 +.091 .642 1975 ---- ---- ---- ---- .784 +.097 .687 2000 ---- ---- ---- ---- .839 +.104 .735 2025 ---- ---- ---- ---- .896 +.109 .787 2050 ---- ---- ---- ---- .957 +.115 .842 2075 ---- ---- ---- ---- 1.022 +.122 .900 2100 ---- ---- ---- ---- 1.091 +.129 .962 2125 ---- ---- ---- ---- 1.164 +.137 1.027 2150 ---- ---- ---- ---- 1.240 +.144 1.096 2175 ---- ---- ---- ---- 1.321 +.151 1.170 2200 ---- ---- ---- ---- 1.407 +.159 1.248 2225 ---- ---- ---- ---- 1.496 +.166 1.330 2250 ---- ---- ---- ---- 1.591 +.175 1.416 2275 ---- ---- ---- ---- 1.690 +.183 1.507 2300 ---- ---- ---- ---- 1.794 +.191 1.603 2325 ---- ---- ---- ---- 1.903 +.200 1.703 2350 ---- ---- ---- ---- 2.016 +.208 1.808 2375 ---- ---- ---- ---- 2.134 +.217 1.917 2400 ---- ---- ---- ---- 2.257 +.225 2.032 2425 ---- ---- ---- ---- 2.384 +.234 2.150 2450 ---- ---- ---- ---- 2.516 +.242 2.274 2475 ---- ---- ---- ---- 2.652 +.250 2.402 2500 ---- ---- ---- ---- 2.793 +.259 2.534 2525 ---- ---- ---- ---- 2.938 +.267 2.671 2550 ---- ---- ---- ---- 3.087 +.275 2.812 2575 ---- ---- ---- ---- 3.241 +.284 2.957 2600 ---- ---- ---- ---- 3.398 +.292 3.106 2625 ---- ---- ---- ---- 3.559 +.300 3.259 2650 ---- ---- ---- ---- 3.723 +.307 3.416 2675 ---- ---- ---- ---- 3.891 +.315 3.576 2700 ---- ---- ---- ---- 4.063 +.323 3.740 2725 ---- ---- ---- ---- 4.237 +.330 3.907 2750 ---- ---- ---- ---- 4.415 +.338 4.077 2775 ---- ---- ---- ---- 4.595 +.344 4.251 2800 ---- ---- ---- ---- 4.778 +.351 4.427 2825 ---- ---- ---- ---- 4.964 +.358 4.606 2850 ---- ---- ---- ---- 5.152 +.365 4.787 2875 ---- ---- ---- ---- 5.342 +.371 4.971 2900 ---- ---- ---- ---- 5.534 +.376 5.158 2925 ---- ---- ---- ---- 5.729 +.383 5.346 2950 ---- ---- ---- ---- 5.925 +.389 5.536 2975 ---- ---- ---- ---- 6.123 +.395 5.728 3000 ---- ---- ---- ---- 6.322 +.400 5.922 3025 ---- ---- ---- ---- 6.523 +.406 6.117 3050 ---- ---- ---- ---- 6.725 +.411 6.314 3075 ---- ---- ---- ---- 6.929 +.417 6.512 3100 ---- ---- ---- ---- 7.133 +.422 6.711 3125 ---- ---- ---- ---- 7.338 +.427 6.911 3150 ---- ---- ---- ---- 7.545 +.433 7.112 3175 ---- ---- ---- ---- 7.752 +.437 7.315 3200 ---- ---- ---- ---- 7.961 +.442 7.519 3225 ---- ---- ---- ---- 8.171 +.448 7.723 3250 ---- ---- ---- ---- 8.382 +.453 7.929 3275 ---- ---- ---- ---- 8.593 +.456 8.137 3300 ---- ---- ---- ---- 8.806 +.461 8.345 3325 ---- ---- ---- ---- 9.020 +.466 8.554 15 3350 ---- ---- ---- ---- 9.235 +.470 8.765 3375 ---- ---- ---- ---- 9.452 +.475 8.977 3400 ---- ---- ---- ---- 9.669 +.479 9.190 3425 ---- ---- ---- ---- 9.887 +.483 9.404 3450 ---- ---- ---- ---- 10.107 +.487 9.620 3475 ---- ---- ---- ---- 10.327 +.491 9.836 3500 ---- ---- ---- ---- 10.549 +.495 10.054 3525 ---- ---- ---- ---- 10.772 +.499 10.273 3550 ---- ---- ---- ---- 10.995 +.502 10.493 3575 ---- ---- ---- ---- 11.220 +.506 10.714 3600 ---- ---- ---- ---- 11.446 +.509 10.937 3625 ---- ---- ---- ---- 11.673 +.513 11.160 3650 ---- ---- ---- ---- 11.900 +.516 11.384 3675 ---- ---- ---- ---- 12.128 +.519 11.609 3700 ---- ---- ---- ---- 12.357 +.522 11.835 3725 ---- ---- ---- ---- 12.587 +.525 12.062 3750 ---- ---- ---- ---- 12.818 +.529 12.289 3775 ---- ---- ---- ---- 13.049 +.531 12.518 3800 ---- ---- ---- ---- 13.281 +.535 12.746 3825 ---- ---- ---- ---- 13.513 +.537 12.976 3850 ---- ---- ---- ---- 13.746 +.540 13.206 3875 ---- ---- ---- ---- 13.979 +.542 13.437 3900 ---- ---- ---- ---- 14.213 +.545 13.668 3925 ---- ---- ---- ---- 14.448 +.548 13.900 3950 ---- ---- ---- ---- 14.683 +.550 14.133 3975 ---- ---- ---- ---- 14.918 +.552 14.366 4000 ---- ---- ---- ---- 15.154 +.555 14.599 4025 ---- ---- ---- ---- 15.390 +.557 14.833 4050 ---- ---- ---- ---- 15.627 +.560 15.067 4075 ---- ---- ---- ---- 15.864 +.562 15.302 4100 ---- ---- ---- ---- 16.101 +.564 15.537 5000 ---- ---- ---- ---- 24.831 +.623 24.208 6000 ---- ---- ---- ---- 34.741 +.659 34.082 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .111 +.010 .101 950 ---- ---- ---- ---- .121 +.011 .110 975 ---- ---- ---- ---- .131 +.011 .120 1000 ---- ---- ---- ---- .142 +.013 .129 1025 ---- ---- ---- ---- .153 +.014 .139 1050 ---- ---- ---- ---- .164 +.014 .150 1075 ---- ---- ---- ---- .177 +.016 .161 1100 ---- ---- ---- ---- .189 +.016 .173 1125 ---- ---- ---- ---- .202 +.017 .185 1150 ---- ---- ---- ---- .216 +.019 .197 1175 ---- ---- ---- ---- .230 +.020 .210 1200 ---- ---- ---- ---- .245 +.022 .223 1225 ---- ---- ---- ---- .260 +.023 .237 1250 ---- ---- ---- ---- .276 +.025 .251 1275 ---- ---- ---- ---- .293 +.027 .266 1300 ---- ---- ---- ---- .310 +.029 .281 1325 ---- ---- ---- ---- .327 +.030 .297 1350 ---- ---- ---- ---- .345 +.032 .313 1375 ---- ---- ---- ---- .364 +.034 .330 1400 ---- ---- ---- ---- .383 +.036 .347 1425 ---- ---- ---- ---- .402 +.037 .365 1450 ---- ---- ---- ---- .423 +.040 .383 1475 ---- ---- ---- ---- .444 +.042 .402 1500 ---- ---- ---- ---- .465 +.044 .421 1525 ---- ---- ---- ---- .488 +.047 .441 1550 ---- ---- ---- ---- .511 +.049 .462 1575 ---- ---- ---- ---- .535 +.051 .484 1600 ---- ---- ---- ---- .561 +.055 .506 1625 ---- ---- ---- ---- .587 +.057 .530 1650 ---- ---- ---- ---- .615 +.060 .555 1675 ---- ---- ---- ---- .645 +.063 .582 1700 ---- ---- ---- ---- .676 +.066 .610 1725 ---- ---- ---- ---- .710 +.070 .640 1750 ---- ---- ---- ---- .745 +.073 .672 1775 ---- ---- ---- ---- .783 +.077 .706 1800 ---- ---- ---- ---- .823 +.081 .742 1825 ---- ---- ---- ---- .866 +.085 .781 1850 ---- ---- ---- ---- .911 +.089 .822 1875 ---- ---- ---- ---- .959 +.094 .865 1900 ---- ---- ---- ---- 1.010 +.099 .911 1925 ---- ---- ---- ---- 1.064 +.104 .960 1950 ---- ---- ---- ---- 1.120 +.108 1.012 1975 ---- ---- ---- ---- 1.180 +.114 1.066 2000 ---- ---- ---- ---- 1.242 +.119 1.123 2025 ---- ---- ---- ---- 1.308 +.124 1.184 2050 ---- ---- ---- ---- 1.377 +.130 1.247 2075 ---- ---- ---- ---- 1.450 +.136 1.314 2100 ---- ---- ---- ---- 1.526 +.142 1.384 2125 ---- ---- ---- ---- 1.606 +.149 1.457 2150 ---- ---- ---- ---- 1.689 +.155 1.534 2175 ---- ---- ---- ---- 1.776 +.161 1.615 2200 ---- ---- ---- ---- 1.868 +.168 1.700 2225 ---- ---- ---- ---- 1.963 +.174 1.789 2250 ---- ---- ---- ---- 2.063 +.181 1.882 2275 ---- ---- ---- ---- 2.167 +.188 1.979 2300 ---- ---- ---- ---- 2.275 +.194 2.081 2325 ---- ---- ---- ---- 2.388 +.201 2.187 2350 ---- ---- ---- ---- 2.505 +.208 2.297 2375 ---- ---- ---- ---- 2.627 +.215 2.412 2400 ---- ---- ---- ---- 2.753 +.222 2.531 2425 ---- ---- ---- ---- 2.883 +.229 2.654 2450 ---- ---- ---- ---- 3.017 +.236 2.781 2475 ---- ---- ---- ---- 3.156 +.243 2.913 2500 ---- ---- ---- ---- 3.298 +.249 3.049 2525 ---- ---- ---- ---- 3.445 +.257 3.188 2550 ---- ---- ---- ---- 3.596 +.264 3.332 2575 ---- ---- ---- ---- 3.750 +.270 3.480 2600 ---- ---- ---- ---- 3.908 +.277 3.631 2625 ---- ---- ---- ---- 4.069 +.283 3.786 2650 ---- ---- ---- ---- 4.234 +.289 3.945 2675 ---- ---- ---- ---- 4.402 +.295 4.107 2700 ---- ---- ---- ---- 4.573 +.301 4.272 2725 ---- ---- ---- ---- 4.748 +.308 4.440 2750 ---- ---- ---- ---- 4.924 +.313 4.611 2775 ---- ---- ---- ---- 5.104 +.319 4.785 2800 ---- ---- ---- ---- 5.286 +.325 4.961 2825 ---- ---- ---- ---- 5.470 +.330 5.140 2850 ---- ---- ---- ---- 5.657 +.336 5.321 2875 ---- ---- ---- ---- 5.845 +.341 5.504 2900 ---- ---- ---- ---- 6.036 +.347 5.689 2925 ---- ---- ---- ---- 6.228 +.351 5.877 2950 ---- ---- ---- ---- 6.422 +.356 6.066 2975 ---- ---- ---- ---- 6.618 +.361 6.257 3000 ---- ---- ---- ---- 6.815 +.366 6.449 3025 ---- ---- ---- ---- 7.014 +.370 6.644 3050 ---- ---- ---- ---- 7.214 +.375 6.839 3075 ---- ---- ---- ---- 7.416 +.379 7.037 3100 ---- ---- ---- ---- 7.619 +.384 7.235 3125 ---- ---- ---- ---- 7.823 +.388 7.435 3150 ---- ---- ---- ---- 8.028 +.392 7.636 3175 ---- ---- ---- ---- 8.235 +.396 7.839 3200 ---- ---- ---- ---- 8.442 +.400 8.042 3225 ---- ---- ---- ---- 8.651 +.404 8.247 3250 ---- ---- ---- ---- 8.860 +.408 8.452 3275 ---- ---- ---- ---- 9.071 +.412 8.659 3300 ---- ---- ---- ---- 9.282 +.416 8.866 3325 ---- ---- ---- ---- 9.494 +.419 9.075 3350 ---- ---- ---- ---- 9.707 +.423 9.284 3375 ---- ---- ---- ---- 9.921 +.426 9.495 3400 ---- ---- ---- ---- 10.136 +.430 9.706 3425 ---- ---- ---- ---- 10.351 +.433 9.918 3450 ---- ---- ---- ---- 10.568 +.437 10.131 3475 ---- ---- ---- ---- 10.785 +.441 10.344 3500 ---- ---- ---- ---- 11.002 +.443 10.559 3525 ---- ---- ---- ---- 11.221 +.447 10.774 3550 ---- ---- ---- ---- 11.440 +.450 10.990 3575 ---- ---- ---- ---- 11.660 +.453 11.207 3600 ---- ---- ---- ---- 11.881 +.457 11.424 3625 ---- ---- ---- ---- 12.102 +.459 11.643 3650 ---- ---- ---- ---- 12.324 +.462 11.862 3675 ---- ---- ---- ---- 12.547 +.465 12.082 3700 ---- ---- ---- ---- 12.770 +.468 12.302 3725 ---- ---- ---- ---- 12.994 +.470 12.524 3750 ---- ---- ---- ---- 13.219 +.473 12.746 3775 ---- ---- ---- ---- 13.444 +.476 12.968 3800 ---- ---- ---- ---- 13.670 +.478 13.192 3825 ---- ---- ---- ---- 13.897 +.481 13.416 3850 ---- ---- ---- ---- 14.124 +.484 13.640 3875 ---- ---- ---- ---- 14.352 +.487 13.865 3900 ---- ---- ---- ---- 14.580 +.489 14.091 3925 ---- ---- ---- ---- 14.809 +.491 14.318 3950 ---- ---- ---- ---- 15.038 +.494 14.544 3975 ---- ---- ---- ---- 15.268 +.496 14.772 4000 ---- ---- ---- ---- 15.498 +.498 15.000 4025 ---- ---- ---- ---- 15.729 +.501 15.228 4050 ---- ---- ---- ---- 15.960 +.503 15.457 4075 ---- ---- ---- ---- 16.192 +.505 15.687 4100 ---- ---- ---- ---- 16.424 +.507 15.917 4125 ---- ---- ---- ---- 16.657 +.510 16.147 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .185 +.014 .171 950 ---- ---- ---- ---- .198 +.014 .184 975 ---- ---- ---- ---- .213 +.016 .197 1000 ---- ---- ---- ---- .228 +.017 .211 1025 ---- ---- ---- ---- .243 +.018 .225 1050 ---- ---- ---- ---- .259 +.019 .240 1075 ---- ---- ---- ---- .276 +.021 .255 1100 ---- ---- ---- ---- .293 +.023 .270 1125 ---- ---- ---- ---- .310 +.023 .287 1150 ---- ---- ---- ---- .328 +.025 .303 1175 ---- ---- ---- ---- .347 +.027 .320 1200 ---- ---- ---- ---- .366 +.029 .337 1225 ---- ---- ---- ---- .385 +.030 .355 1250 ---- ---- ---- ---- .405 +.031 .374 1275 ---- ---- ---- ---- .426 +.033 .393 1300 ---- ---- ---- ---- .447 +.035 .412 1325 ---- ---- ---- ---- .469 +.038 .431 1350 ---- ---- ---- ---- .491 +.039 .452 1375 ---- ---- ---- ---- .513 +.041 .472 1400 ---- ---- ---- ---- .537 +.044 .493 1425 ---- ---- ---- ---- .560 +.045 .515 1450 ---- ---- ---- ---- .584 +.047 .537 1475 ---- ---- ---- ---- .609 +.050 .559 1500 ---- ---- ---- ---- .635 +.053 .582 1525 ---- ---- ---- ---- .661 +.055 .606 1550 ---- ---- ---- ---- .688 +.058 .630 1575 ---- ---- ---- ---- .715 +.059 .656 1600 ---- ---- ---- ---- .745 +.063 .682 1625 ---- ---- ---- ---- .775 +.066 .709 1650 ---- ---- ---- ---- .807 +.069 .738 1675 ---- ---- ---- ---- .840 +.072 .768 1700 ---- ---- ---- ---- .875 +.075 .800 1725 ---- ---- ---- ---- .912 +.078 .834 1750 ---- ---- ---- ---- .952 +.082 .870 1775 ---- ---- ---- ---- .994 +.086 .908 1800 ---- ---- ---- ---- 1.038 +.089 .949 1825 ---- ---- ---- ---- 1.085 +.093 .992 1850 ---- ---- ---- ---- 1.134 +.097 1.037 1875 ---- ---- ---- ---- 1.186 +.101 1.085 1900 ---- ---- ---- ---- 1.241 +.106 1.135 1925 ---- ---- ---- ---- 1.299 +.111 1.188 1950 ---- ---- ---- ---- 1.359 +.115 1.244 1975 ---- ---- ---- ---- 1.423 +.120 1.303 2000 ---- ---- ---- ---- 1.490 +.125 1.365 2025 ---- ---- ---- ---- 1.559 +.130 1.429 2050 ---- ---- ---- ---- 1.632 +.135 1.497 2075 ---- ---- ---- ---- 1.708 +.140 1.568 2100 ---- ---- ---- ---- 1.788 +.146 1.642 2125 ---- ---- ---- ---- 1.871 +.152 1.719 2150 ---- ---- ---- ---- 1.958 +.158 1.800 2175 ---- ---- ---- ---- 2.049 +.164 1.885 2200 ---- ---- ---- ---- 2.143 +.169 1.974 2225 ---- ---- ---- ---- 2.242 +.176 2.066 2250 ---- ---- ---- ---- 2.344 +.181 2.163 2275 ---- ---- ---- ---- 2.451 +.187 2.264 2300 ---- ---- ---- ---- 2.562 +.193 2.369 2325 ---- ---- ---- ---- 2.678 +.200 2.478 2350 ---- ---- ---- ---- 2.797 +.206 2.591 2375 ---- ---- ---- ---- 2.921 +.212 2.709 2400 ---- ---- ---- ---- 3.049 +.219 2.830 2425 ---- ---- ---- ---- 3.181 +.225 2.956 2450 ---- ---- ---- ---- 3.317 +.231 3.086 2475 ---- ---- ---- ---- 3.458 +.237 3.221 2500 ---- ---- ---- ---- 3.602 +.243 3.359 2525 ---- ---- ---- ---- 3.750 +.249 3.501 2550 ---- ---- ---- ---- 3.902 +.255 3.647 2575 ---- ---- ---- ---- 4.057 +.261 3.796 2600 ---- ---- ---- ---- 4.216 +.266 3.950 2625 ---- ---- ---- ---- 4.379 +.273 4.106 2650 ---- ---- ---- ---- 4.545 +.278 4.267 2675 ---- ---- ---- ---- 4.714 +.284 4.430 2700 ---- ---- ---- ---- 4.885 +.289 4.596 2725 ---- ---- ---- ---- 5.060 +.294 4.766 2750 ---- ---- ---- ---- 5.237 +.299 4.938 2775 ---- ---- ---- ---- 5.417 +.304 5.113 2800 ---- ---- ---- ---- 5.600 +.310 5.290 2825 ---- ---- ---- ---- 5.784 +.315 5.469 2850 ---- ---- ---- ---- 5.970 +.319 5.651 2875 ---- ---- ---- ---- 6.159 +.324 5.835 2900 ---- ---- ---- ---- 6.349 +.329 6.020 2925 ---- ---- ---- ---- 6.541 +.333 6.208 2950 ---- ---- ---- ---- 6.735 +.338 6.397 2975 ---- ---- ---- ---- 6.930 +.342 6.588 3000 ---- ---- ---- ---- 7.127 +.346 6.781 3025 ---- ---- ---- ---- 7.325 +.350 6.975 3050 ---- ---- ---- ---- 7.525 +.354 7.171 3075 ---- ---- ---- ---- 7.726 +.358 7.368 3100 ---- ---- ---- ---- 7.928 +.362 7.566 3125 ---- ---- ---- ---- 8.131 +.366 7.765 3150 ---- ---- ---- ---- 8.336 +.370 7.966 3175 ---- ---- ---- ---- 8.541 +.374 8.167 3200 ---- ---- ---- ---- 8.747 +.377 8.370 3225 ---- ---- ---- ---- 8.955 +.381 8.574 3250 ---- ---- ---- ---- 9.163 +.384 8.779 3275 ---- ---- ---- ---- 9.372 +.388 8.984 3300 ---- ---- ---- ---- 9.582 +.391 9.191 3325 ---- ---- ---- ---- 9.793 +.395 9.398 3350 ---- ---- ---- ---- 10.004 +.398 9.606 3375 ---- ---- ---- ---- 10.217 +.401 9.816 3400 ---- ---- ---- ---- 10.430 +.405 10.025 3425 ---- ---- ---- ---- 10.644 +.408 10.236 3450 ---- ---- ---- ---- 10.858 +.411 10.447 3475 ---- ---- ---- ---- 11.073 +.413 10.660 3500 ---- ---- ---- ---- 11.289 +.416 10.873 3525 ---- ---- ---- ---- 11.506 +.420 11.086 3550 ---- ---- ---- ---- 11.723 +.422 11.301 3575 ---- ---- ---- ---- 11.941 +.425 11.516 3600 ---- ---- ---- ---- 12.160 +.428 11.732 3625 ---- ---- ---- ---- 12.379 +.430 11.949 3650 ---- ---- ---- ---- 12.600 +.434 12.166 3675 ---- ---- ---- ---- 12.820 +.436 12.384 3700 ---- ---- ---- ---- 13.042 +.439 12.603 3725 ---- ---- ---- ---- 13.264 +.441 12.823 3750 ---- ---- ---- ---- 13.487 +.444 13.043 3775 ---- ---- ---- ---- 13.710 +.446 13.264 3800 ---- ---- ---- ---- 13.935 +.449 13.486 3825 ---- ---- ---- ---- 14.159 +.451 13.708 3850 ---- ---- ---- ---- 14.384 +.453 13.931 3875 ---- ---- ---- ---- 14.610 +.456 14.154 3900 ---- ---- ---- ---- 14.837 +.459 14.378 3925 ---- ---- ---- ---- 15.063 +.460 14.603 3950 ---- ---- ---- ---- 15.291 +.463 14.828 3975 ---- ---- ---- ---- 15.519 +.465 15.054 4000 ---- ---- ---- ---- 15.747 +.467 15.280 4025 ---- ---- ---- ---- 15.976 +.469 15.507 4050 ---- ---- ---- ---- 16.205 +.471 15.734 4075 ---- ---- ---- ---- 16.435 +.473 15.962 4100 ---- ---- ---- ---- 16.665 +.475 16.190 4125 ---- ---- ---- ---- 16.896 +.477 16.419 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .413 +.024 .389 1050 ---- ---- ---- ---- .435 +.025 .410 1075 ---- ---- ---- ---- .458 +.027 .431 1100 ---- ---- ---- ---- .481 +.028 .453 1125 ---- ---- ---- ---- .505 +.030 .475 1150 ---- ---- ---- ---- .529 +.031 .498 1175 ---- ---- ---- ---- .554 +.033 .521 1200 ---- ---- ---- ---- .579 +.035 .544 1225 ---- ---- ---- ---- .605 +.037 .568 1250 ---- ---- ---- ---- .630 +.038 .592 1275 ---- ---- ---- ---- .657 +.040 .617 1300 ---- ---- ---- ---- .683 +.041 .642 1325 ---- ---- ---- ---- .711 +.044 .667 1350 ---- ---- ---- ---- .738 +.046 .692 1375 ---- ---- ---- ---- .766 +.048 .718 1400 ---- ---- ---- ---- .794 +.050 .744 1425 ---- ---- ---- ---- .823 +.052 .771 1450 ---- ---- ---- ---- .852 +.054 .798 1475 ---- ---- ---- ---- .881 +.056 .825 1500 ---- ---- ---- ---- .911 +.058 .853 1525 ---- ---- ---- ---- .942 +.061 .881 1550 ---- ---- ---- ---- .972 +.063 .909 1575 ---- ---- ---- ---- 1.003 +.066 .937 1600 ---- ---- ---- ---- 1.035 +.068 .967 1625 ---- ---- ---- ---- 1.067 +.071 .996 1650 ---- ---- ---- ---- 1.100 +.074 1.026 1675 ---- ---- ---- ---- 1.134 +.076 1.058 1700 ---- ---- ---- ---- 1.169 +.079 1.090 1725 ---- ---- ---- ---- 1.205 +.082 1.123 1750 ---- ---- ---- ---- 1.243 +.085 1.158 1775 ---- ---- ---- ---- 1.283 +.088 1.195 1800 ---- ---- ---- ---- 1.324 +.091 1.233 1825 ---- ---- ---- ---- 1.368 +.095 1.273 1850 ---- ---- ---- ---- 1.414 +.098 1.316 1875 ---- ---- ---- ---- 1.463 +.102 1.361 1900 ---- ---- ---- ---- 1.514 +.105 1.409 1925 ---- ---- ---- ---- 1.568 +.109 1.459 1950 ---- ---- ---- ---- 1.625 +.113 1.512 1975 ---- ---- ---- ---- 1.684 +.117 1.567 2000 ---- ---- ---- ---- 1.746 +.121 1.625 2025 ---- ---- ---- ---- 1.812 +.126 1.686 2050 ---- ---- ---- ---- 1.880 +.130 1.750 2075 ---- ---- ---- ---- 1.951 +.135 1.816 2100 ---- ---- ---- ---- 2.025 +.139 1.886 2125 ---- ---- ---- ---- 2.102 +.144 1.958 2150 ---- ---- ---- ---- 2.182 +.148 2.034 2175 ---- ---- ---- ---- 2.266 +.153 2.113 2200 ---- ---- ---- ---- 2.353 +.159 2.194 2225 ---- ---- ---- ---- 2.443 +.163 2.280 2250 ---- ---- ---- ---- 2.537 +.168 2.369 2275 ---- ---- ---- ---- 2.635 +.174 2.461 2300 ---- ---- ---- ---- 2.736 +.178 2.558 2325 ---- ---- ---- ---- 2.842 +.184 2.658 2350 ---- ---- ---- ---- 2.951 +.189 2.762 2375 ---- ---- ---- ---- 3.065 +.195 2.870 2400 ---- ---- ---- ---- 3.182 +.200 2.982 2425 ---- ---- ---- ---- 3.304 +.205 3.099 2450 ---- ---- ---- ---- 3.430 +.211 3.219 2475 ---- ---- ---- ---- 3.560 +.216 3.344 2500 ---- ---- ---- ---- 3.694 +.221 3.473 2525 ---- ---- ---- ---- 3.832 +.226 3.606 2550 ---- ---- ---- ---- 3.975 +.232 3.743 2575 ---- ---- ---- ---- 4.120 +.237 3.883 2600 ---- ---- ---- ---- 4.270 +.242 4.028 2625 ---- ---- ---- ---- 4.424 +.248 4.176 2650 ---- ---- ---- ---- 4.581 +.253 4.328 2675 ---- ---- ---- ---- 4.741 +.257 4.484 2700 ---- ---- ---- ---- 4.905 +.262 4.643 2725 ---- ---- ---- ---- 5.072 +.267 4.805 2750 ---- ---- ---- ---- 5.243 +.272 4.971 2775 ---- ---- ---- ---- 5.416 +.276 5.140 2800 ---- ---- ---- ---- 5.592 +.281 5.311 2825 ---- ---- ---- ---- 5.771 +.286 5.485 2850 ---- ---- ---- ---- 5.952 +.290 5.662 2875 ---- ---- ---- ---- 6.135 +.293 5.842 2900 ---- ---- ---- ---- 6.321 +.298 6.023 2925 ---- ---- ---- ---- 6.509 +.302 6.207 2950 ---- ---- ---- ---- 6.699 +.307 6.392 2975 ---- ---- ---- ---- 6.890 +.310 6.580 3000 ---- ---- ---- ---- 7.083 +.314 6.769 3025 ---- ---- ---- ---- 7.278 +.318 6.960 3050 ---- ---- ---- ---- 7.474 +.321 7.153 3075 ---- ---- ---- ---- 7.672 +.325 7.347 3100 ---- ---- ---- ---- 7.871 +.329 7.542 3125 ---- ---- ---- ---- 8.071 +.332 7.739 3150 ---- ---- ---- ---- 8.273 +.336 7.937 3175 ---- ---- ---- ---- 8.475 +.338 8.137 3200 ---- ---- ---- ---- 8.679 +.342 8.337 3225 ---- ---- ---- ---- 8.884 +.346 8.538 3250 ---- ---- ---- ---- 9.089 +.348 8.741 3275 ---- ---- ---- ---- 9.296 +.352 8.944 3300 ---- ---- ---- ---- 9.503 +.354 9.149 3325 ---- ---- ---- ---- 9.711 +.357 9.354 3350 ---- ---- ---- ---- 9.920 +.360 9.560 3375 ---- ---- ---- ---- 10.130 +.363 9.767 3400 ---- ---- ---- ---- 10.341 +.367 9.974 3425 ---- ---- ---- ---- 10.552 +.369 10.183 3450 ---- ---- ---- ---- 10.764 +.372 10.392 3475 ---- ---- ---- ---- 10.976 +.375 10.601 3500 ---- ---- ---- ---- 11.189 +.377 10.812 3525 ---- ---- ---- ---- 11.403 +.380 11.023 3550 ---- ---- ---- ---- 11.617 +.382 11.235 3575 ---- ---- ---- ---- 11.832 +.385 11.447 3600 ---- ---- ---- ---- 12.048 +.388 11.660 3625 ---- ---- ---- ---- 12.264 +.390 11.874 3650 ---- ---- ---- ---- 12.481 +.393 12.088 3675 ---- ---- ---- ---- 12.699 +.396 12.303 3700 ---- ---- ---- ---- 12.917 +.398 12.519 3725 ---- ---- ---- ---- 13.136 +.400 12.736 3750 ---- ---- ---- ---- 13.355 +.402 12.953 3775 ---- ---- ---- ---- 13.576 +.405 13.171 3800 ---- ---- ---- ---- 13.796 +.407 13.389 3825 ---- ---- ---- ---- 14.018 +.409 13.609 3850 ---- ---- ---- ---- 14.240 +.411 13.829 3875 ---- ---- ---- ---- 14.462 +.413 14.049 3900 ---- ---- ---- ---- 14.686 +.416 14.270 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .525 +.028 .497 1050 ---- ---- ---- ---- .551 +.029 .522 1075 ---- ---- ---- ---- .577 +.030 .547 1100 ---- ---- ---- ---- .604 +.032 .572 1125 ---- ---- ---- ---- .631 +.034 .597 1150 ---- ---- ---- ---- .658 +.035 .623 1175 ---- ---- ---- ---- .686 +.037 .649 1200 ---- ---- ---- ---- .714 +.038 .676 1225 ---- ---- ---- ---- .743 +.040 .703 1250 ---- ---- ---- ---- .772 +.042 .730 1275 ---- ---- ---- ---- .801 +.044 .757 1300 ---- ---- ---- ---- .831 +.046 .785 1325 ---- ---- ---- ---- .861 +.048 .813 1350 ---- ---- ---- ---- .891 +.050 .841 1375 ---- ---- ---- ---- .922 +.052 .870 1400 ---- ---- ---- ---- .953 +.054 .899 1425 ---- ---- ---- ---- .984 +.056 .928 1450 ---- ---- ---- ---- 1.015 +.058 .957 1475 ---- ---- ---- ---- 1.047 +.060 .987 1500 ---- ---- ---- ---- 1.079 +.062 1.017 1525 ---- ---- ---- ---- 1.112 +.065 1.047 1550 ---- ---- ---- ---- 1.144 +.067 1.077 1575 ---- ---- ---- ---- 1.177 +.069 1.108 1600 ---- ---- ---- ---- 1.211 +.072 1.139 1625 ---- ---- ---- ---- 1.245 +.075 1.170 1650 ---- ---- ---- ---- 1.280 +.078 1.202 1675 ---- ---- ---- ---- 1.315 +.080 1.235 1700 ---- ---- ---- ---- 1.352 +.083 1.269 1725 ---- ---- ---- ---- 1.390 +.085 1.305 1750 ---- ---- ---- ---- 1.430 +.089 1.341 1775 ---- ---- ---- ---- 1.471 +.091 1.380 1800 ---- ---- ---- ---- 1.514 +.094 1.420 1825 ---- ---- ---- ---- 1.560 +.098 1.462 1850 ---- ---- ---- ---- 1.608 +.101 1.507 1875 ---- ---- ---- ---- 1.658 +.104 1.554 1900 ---- ---- ---- ---- 1.711 +.108 1.603 1925 ---- ---- ---- ---- 1.767 +.112 1.655 1950 ---- ---- ---- ---- 1.825 +.115 1.710 1975 ---- ---- ---- ---- 1.887 +.119 1.768 2000 ---- ---- ---- ---- 1.951 +.123 1.828 2025 ---- ---- ---- ---- 2.018 +.127 1.891 2050 ---- ---- ---- ---- 2.088 +.132 1.956 2075 ---- ---- ---- ---- 2.161 +.136 2.025 2100 ---- ---- ---- ---- 2.237 +.140 2.097 2125 ---- ---- ---- ---- 2.315 +.144 2.171 2150 ---- ---- ---- ---- 2.397 +.148 2.249 2175 ---- ---- ---- ---- 2.483 +.154 2.329 2200 ---- ---- ---- ---- 2.571 +.158 2.413 2225 ---- ---- ---- ---- 2.663 +.163 2.500 2250 ---- ---- ---- ---- 2.759 +.168 2.591 2275 ---- ---- ---- ---- 2.858 +.173 2.685 2300 ---- ---- ---- ---- 2.961 +.177 2.784 2325 ---- ---- ---- ---- 3.067 +.182 2.885 2350 ---- ---- ---- ---- 3.178 +.187 2.991 2375 ---- ---- ---- ---- 3.293 +.192 3.101 2400 ---- ---- ---- ---- 3.412 +.197 3.215 2425 ---- ---- ---- ---- 3.535 +.202 3.333 2450 ---- ---- ---- ---- 3.662 +.206 3.456 2475 ---- ---- ---- ---- 3.794 +.212 3.582 2500 ---- ---- ---- ---- 3.929 +.217 3.712 2525 ---- ---- ---- ---- 4.068 +.221 3.847 2550 ---- ---- ---- ---- 4.211 +.226 3.985 2575 ---- ---- ---- ---- 4.358 +.231 4.127 2600 ---- ---- ---- ---- 4.509 +.236 4.273 2625 ---- ---- ---- ---- 4.663 +.240 4.423 2650 ---- ---- ---- ---- 4.822 +.245 4.577 2675 ---- ---- ---- ---- 4.983 +.250 4.733 2700 ---- ---- ---- ---- 5.148 +.254 4.894 2725 ---- ---- ---- ---- 5.316 +.258 5.058 2750 ---- ---- ---- ---- 5.487 +.262 5.225 2775 ---- ---- ---- ---- 5.661 +.267 5.394 2800 ---- ---- ---- ---- 5.838 +.271 5.567 2825 ---- ---- ---- ---- 6.018 +.275 5.743 2850 ---- ---- ---- ---- 6.200 +.279 5.921 2875 ---- ---- ---- ---- 6.384 +.283 6.101 2900 ---- ---- ---- ---- 6.570 +.287 6.283 2925 ---- ---- ---- ---- 6.759 +.291 6.468 2950 ---- ---- ---- ---- 6.949 +.294 6.655 2975 ---- ---- ---- ---- 7.141 +.298 6.843 3000 ---- ---- ---- ---- 7.335 +.302 7.033 3025 ---- ---- ---- ---- 7.530 +.305 7.225 3050 ---- ---- ---- ---- 7.726 +.308 7.418 3075 ---- ---- ---- ---- 7.925 +.312 7.613 3100 ---- ---- ---- ---- 8.124 +.315 7.809 3125 ---- ---- ---- ---- 8.325 +.319 8.006 3150 ---- ---- ---- ---- 8.526 +.321 8.205 3175 ---- ---- ---- ---- 8.729 +.324 8.405 3200 ---- ---- ---- ---- 8.933 +.327 8.606 3225 ---- ---- ---- ---- 9.138 +.330 8.808 3250 ---- ---- ---- ---- 9.343 +.333 9.010 3275 ---- ---- ---- ---- 9.550 +.336 9.214 3300 ---- ---- ---- ---- 9.757 +.339 9.418 3325 ---- ---- ---- ---- 9.965 +.341 9.624 3350 ---- ---- ---- ---- 10.174 +.344 9.830 3375 ---- ---- ---- ---- 10.384 +.347 10.037 3400 ---- ---- ---- ---- 10.594 +.349 10.245 3425 ---- ---- ---- ---- 10.805 +.352 10.453 3450 ---- ---- ---- ---- 11.017 +.355 10.662 3475 ---- ---- ---- ---- 11.229 +.357 10.872 3500 ---- ---- ---- ---- 11.442 +.360 11.082 3525 ---- ---- ---- ---- 11.655 +.362 11.293 3550 ---- ---- ---- ---- 11.869 +.365 11.504 3575 ---- ---- ---- ---- 12.084 +.367 11.717 3600 ---- ---- ---- ---- 12.299 +.369 11.930 3625 ---- ---- ---- ---- 12.515 +.372 12.143 3650 ---- ---- ---- ---- 12.731 +.374 12.357 3675 ---- ---- ---- ---- 12.948 +.376 12.572 3700 ---- ---- ---- ---- 13.166 +.378 12.788 3725 ---- ---- ---- ---- 13.385 +.381 13.004 3750 ---- ---- ---- ---- 13.603 +.382 13.221 3775 ---- ---- ---- ---- 13.823 +.385 13.438 3800 ---- ---- ---- ---- 14.043 +.387 13.656 3825 ---- ---- ---- ---- 14.264 +.389 13.875 3850 ---- ---- ---- ---- 14.486 +.391 14.095 3875 ---- ---- ---- ---- 14.708 +.393 14.315 3900 ---- ---- ---- ---- 14.931 +.395 14.536 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .684 +.032 .652 1050 ---- ---- ---- ---- .714 +.033 .681 1075 ---- ---- ---- ---- .744 +.034 .710 1100 ---- ---- ---- ---- .775 +.035 .740 1125 ---- ---- ---- ---- .807 +.038 .769 1150 ---- ---- ---- ---- .838 +.039 .799 1175 ---- ---- ---- ---- .870 +.041 .829 1200 ---- ---- ---- ---- .902 +.042 .860 1225 ---- ---- ---- ---- .935 +.045 .890 1250 ---- ---- ---- ---- .967 +.046 .921 1275 ---- ---- ---- ---- 1.000 +.048 .952 1300 ---- ---- ---- ---- 1.033 +.050 .983 1325 ---- ---- ---- ---- 1.067 +.052 1.015 1350 ---- ---- ---- ---- 1.100 +.054 1.046 1375 ---- ---- ---- ---- 1.134 +.056 1.078 1400 ---- ---- ---- ---- 1.168 +.058 1.110 1425 ---- ---- ---- ---- 1.202 +.060 1.142 1450 ---- ---- ---- ---- 1.236 +.062 1.174 1475 ---- ---- ---- ---- 1.271 +.064 1.207 1500 ---- ---- ---- ---- 1.306 +.067 1.239 1525 ---- ---- ---- ---- 1.341 +.069 1.272 1550 ---- ---- ---- ---- 1.376 +.071 1.305 1575 ---- ---- ---- ---- 1.411 +.073 1.338 1600 ---- ---- ---- ---- 1.447 +.076 1.371 1625 ---- ---- ---- ---- 1.483 +.079 1.404 1650 ---- ---- ---- ---- 1.520 +.081 1.439 1675 ---- ---- ---- ---- 1.557 +.083 1.474 1700 ---- ---- ---- ---- 1.596 +.086 1.510 1725 ---- ---- ---- ---- 1.636 +.089 1.547 1750 ---- ---- ---- ---- 1.677 +.092 1.585 1775 ---- ---- ---- ---- 1.720 +.094 1.626 1800 ---- ---- ---- ---- 1.765 +.097 1.668 1825 ---- ---- ---- ---- 1.813 +.101 1.712 1850 ---- ---- ---- ---- 1.863 +.104 1.759 1875 ---- ---- ---- ---- 1.915 +.107 1.808 1900 ---- ---- ---- ---- 1.970 +.110 1.860 1925 ---- ---- ---- ---- 2.028 +.114 1.914 1950 ---- ---- ---- ---- 2.089 +.118 1.971 1975 ---- ---- ---- ---- 2.152 +.121 2.031 2000 ---- ---- ---- ---- 2.218 +.124 2.094 2025 ---- ---- ---- ---- 2.288 +.129 2.159 2050 ---- ---- ---- ---- 2.360 +.133 2.227 2075 ---- ---- ---- ---- 2.435 +.137 2.298 2100 ---- ---- ---- ---- 2.512 +.140 2.372 2125 ---- ---- ---- ---- 2.593 +.144 2.449 2150 ---- ---- ---- ---- 2.677 +.148 2.529 2175 ---- ---- ---- ---- 2.764 +.153 2.611 2200 ---- ---- ---- ---- 2.855 +.157 2.698 2225 ---- ---- ---- ---- 2.948 +.161 2.787 2250 ---- ---- ---- ---- 3.046 +.166 2.880 2275 ---- ---- ---- ---- 3.147 +.170 2.977 2300 ---- ---- ---- ---- 3.251 +.174 3.077 2325 ---- ---- ---- ---- 3.360 +.179 3.181 2350 ---- ---- ---- ---- 3.472 +.183 3.289 2375 ---- ---- ---- ---- 3.589 +.188 3.401 2400 ---- ---- ---- ---- 3.710 +.193 3.517 2425 ---- ---- ---- ---- 3.834 +.197 3.637 2450 ---- ---- ---- ---- 3.963 +.201 3.762 2475 ---- ---- ---- ---- 4.096 +.206 3.890 2500 ---- ---- ---- ---- 4.233 +.210 4.023 2525 ---- ---- ---- ---- 4.374 +.215 4.159 2550 ---- ---- ---- ---- 4.519 +.220 4.299 2575 ---- ---- ---- ---- 4.667 +.223 4.444 2600 ---- ---- ---- ---- 4.819 +.227 4.592 2625 ---- ---- ---- ---- 4.975 +.232 4.743 2650 ---- ---- ---- ---- 5.135 +.236 4.899 2675 ---- ---- ---- ---- 5.298 +.240 5.058 2700 ---- ---- ---- ---- 5.464 +.244 5.220 2725 ---- ---- ---- ---- 5.634 +.249 5.385 2750 ---- ---- ---- ---- 5.806 +.252 5.554 2775 ---- ---- ---- ---- 5.982 +.256 5.726 2800 ---- ---- ---- ---- 6.160 +.260 5.900 2825 ---- ---- ---- ---- 6.341 +.263 6.078 2850 ---- ---- ---- ---- 6.524 +.267 6.257 2875 ---- ---- ---- ---- 6.710 +.271 6.439 2900 ---- ---- ---- ---- 6.897 +.274 6.623 2925 ---- ---- ---- ---- 7.087 +.277 6.810 2950 ---- ---- ---- ---- 7.278 +.280 6.998 2975 ---- ---- ---- ---- 7.471 +.284 7.187 3000 ---- ---- ---- ---- 7.666 +.287 7.379 3025 ---- ---- ---- ---- 7.862 +.290 7.572 3050 ---- ---- ---- ---- 8.060 +.293 7.767 3075 ---- ---- ---- ---- 8.259 +.296 7.963 3100 ---- ---- ---- ---- 8.459 +.299 8.160 3125 ---- ---- ---- ---- 8.660 +.302 8.358 3150 ---- ---- ---- ---- 8.863 +.305 8.558 3175 ---- ---- ---- ---- 9.066 +.307 8.759 3200 ---- ---- ---- ---- 9.271 +.310 8.961 3225 ---- ---- ---- ---- 9.476 +.313 9.163 3250 ---- ---- ---- ---- 9.682 +.315 9.367 3275 ---- ---- ---- ---- 9.889 +.318 9.571 3300 ---- ---- ---- ---- 10.097 +.320 9.777 3325 ---- ---- ---- ---- 10.305 +.322 9.983 3350 ---- ---- ---- ---- 10.515 +.326 10.189 3375 ---- ---- ---- ---- 10.725 +.328 10.397 3400 ---- ---- ---- ---- 10.935 +.330 10.605 3425 ---- ---- ---- ---- 11.146 +.332 10.814 3450 ---- ---- ---- ---- 11.358 +.335 11.023 3475 ---- ---- ---- ---- 11.570 +.337 11.233 3500 ---- ---- ---- ---- 11.783 +.339 11.444 3525 ---- ---- ---- ---- 11.996 +.341 11.655 3550 ---- ---- ---- ---- 12.210 +.343 11.867 3575 ---- ---- ---- ---- 12.425 +.346 12.079 3600 ---- ---- ---- ---- 12.640 +.348 12.292 3625 ---- ---- ---- ---- 12.856 +.350 12.506 3650 ---- ---- ---- ---- 13.072 +.352 12.720 3675 ---- ---- ---- ---- 13.289 +.354 12.935 3700 ---- ---- ---- ---- 13.506 +.356 13.150 3725 ---- ---- ---- ---- 13.725 +.359 13.366 3750 ---- ---- ---- ---- 13.943 +.360 13.583 3775 ---- ---- ---- ---- 14.163 +.362 13.801 3800 ---- ---- ---- ---- 14.383 +.364 14.019 3825 ---- ---- ---- ---- 14.603 +.365 14.238 3850 ---- ---- ---- ---- 14.825 +.368 14.457 3875 ---- ---- ---- ---- 15.047 +.370 14.677 3900 ---- ---- ---- ---- 15.269 +.371 14.898 3925 ---- ---- ---- ---- 15.492 +.373 15.119 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.201 +.052 1.149 1325 ---- ---- ---- ---- 1.237 +.054 1.183 1350 ---- ---- ---- ---- 1.273 +.056 1.217 1375 ---- ---- ---- ---- 1.310 +.059 1.251 1400 ---- ---- ---- ---- 1.346 +.060 1.286 1425 ---- ---- ---- ---- 1.383 +.063 1.320 1450 ---- ---- ---- ---- 1.420 +.065 1.355 1475 ---- ---- ---- ---- 1.456 +.066 1.390 1500 ---- ---- ---- ---- 1.493 +.068 1.425 1525 ---- ---- ---- ---- 1.530 +.071 1.459 1550 ---- ---- ---- ---- 1.568 +.074 1.494 1575 ---- ---- ---- ---- 1.605 +.076 1.529 1600 ---- ---- ---- ---- 1.642 +.078 1.564 1625 ---- ---- ---- ---- 1.680 +.080 1.600 1650 ---- ---- ---- ---- 1.718 +.083 1.635 1675 ---- ---- ---- ---- 1.757 +.086 1.671 1700 ---- ---- ---- ---- 1.796 +.088 1.708 1725 ---- ---- ---- ---- 1.837 +.091 1.746 1750 ---- ---- ---- ---- 1.879 +.094 1.785 1775 ---- ---- ---- ---- 1.922 +.096 1.826 1800 ---- ---- ---- ---- 1.967 +.099 1.868 1825 ---- ---- ---- ---- 2.015 +.102 1.913 1850 ---- ---- ---- ---- 2.064 +.105 1.959 1875 ---- ---- ---- ---- 2.116 +.108 2.008 1900 ---- ---- ---- ---- 2.171 +.112 2.059 1925 ---- ---- ---- ---- 2.228 +.114 2.114 1950 ---- ---- ---- ---- 2.288 +.118 2.170 1975 ---- ---- ---- ---- 2.351 +.121 2.230 2000 ---- ---- ---- ---- 2.417 +.125 2.292 2025 ---- ---- ---- ---- 2.486 +.129 2.357 2050 ---- ---- ---- ---- 2.558 +.133 2.425 2075 ---- ---- ---- ---- 2.632 +.136 2.496 2100 ---- ---- ---- ---- 2.709 +.139 2.570 2125 ---- ---- ---- ---- 2.790 +.144 2.646 2150 ---- ---- ---- ---- 2.873 +.147 2.726 2175 ---- ---- ---- ---- 2.960 +.152 2.808 2200 ---- ---- ---- ---- 3.049 +.155 2.894 2225 ---- ---- ---- ---- 3.142 +.159 2.983 2250 ---- ---- ---- ---- 3.239 +.164 3.075 2275 ---- ---- ---- ---- 3.338 +.167 3.171 2300 ---- ---- ---- ---- 3.442 +.172 3.270 2325 ---- ---- ---- ---- 3.549 +.176 3.373 2350 ---- ---- ---- ---- 3.660 +.180 3.480 2375 ---- ---- ---- ---- 3.775 +.184 3.591 2400 ---- ---- ---- ---- 3.894 +.188 3.706 2425 ---- ---- ---- ---- 4.018 +.193 3.825 2450 ---- ---- ---- ---- 4.145 +.197 3.948 2475 ---- ---- ---- ---- 4.277 +.202 4.075 2500 ---- ---- ---- ---- 4.412 +.206 4.206 2525 ---- ---- ---- ---- 4.552 +.210 4.342 2550 ---- ---- ---- ---- 4.695 +.214 4.481 2575 ---- ---- ---- ---- 4.842 +.218 4.624 2600 ---- ---- ---- ---- 4.993 +.222 4.771 2625 ---- ---- ---- ---- 5.148 +.226 4.922 2650 ---- ---- ---- ---- 5.307 +.230 5.077 2675 ---- ---- ---- ---- 5.469 +.234 5.235 2700 ---- ---- ---- ---- 5.634 +.237 5.397 2725 ---- ---- ---- ---- 5.803 +.241 5.562 2750 ---- ---- ---- ---- 5.975 +.245 5.730 2775 ---- ---- ---- ---- 6.150 +.249 5.901 2800 ---- ---- ---- ---- 6.328 +.252 6.076 2825 ---- ---- ---- ---- 6.508 +.255 6.253 2850 ---- ---- ---- ---- 6.691 +.259 6.432 2875 ---- ---- ---- ---- 6.877 +.262 6.615 2900 ---- ---- ---- ---- 7.064 +.265 6.799 2925 ---- ---- ---- ---- 7.254 +.269 6.985 2950 ---- ---- ---- ---- 7.445 +.271 7.174 2975 ---- ---- ---- ---- 7.638 +.274 7.364 3000 ---- ---- ---- ---- 7.833 +.277 7.556 3025 ---- ---- ---- ---- 8.030 +.281 7.749 3050 ---- ---- ---- ---- 8.227 +.283 7.944 3075 ---- ---- ---- ---- 8.427 +.287 8.140 3100 ---- ---- ---- ---- 8.627 +.289 8.338 3125 ---- ---- ---- ---- 8.829 +.292 8.537 3150 ---- ---- ---- ---- 9.032 +.294 8.738 3175 ---- ---- ---- ---- 9.237 +.297 8.940 3200 ---- ---- ---- ---- 9.442 +.299 9.143 3225 ---- ---- ---- ---- 9.649 +.302 9.347 3250 ---- ---- ---- ---- 9.856 +.304 9.552 3275 ---- ---- ---- ---- 10.065 +.307 9.758 3300 ---- ---- ---- ---- 10.274 +.309 9.965 3325 ---- ---- ---- ---- 10.484 +.312 10.172 3350 ---- ---- ---- ---- 10.694 +.313 10.381 3375 ---- ---- ---- ---- 10.905 +.316 10.589 3400 ---- ---- ---- ---- 11.116 +.318 10.798 3425 ---- ---- ---- ---- 11.327 +.320 11.007 3450 ---- ---- ---- ---- 11.538 +.322 11.216 3475 ---- ---- ---- ---- 11.750 +.325 11.425 3500 ---- ---- ---- ---- 11.961 +.327 11.634 3525 ---- ---- ---- ---- 12.171 +.328 11.843 3550 ---- ---- ---- ---- 12.382 +.331 12.051 3575 ---- ---- ---- ---- 12.592 +.333 12.259 3600 ---- ---- ---- ---- 12.803 +.336 12.467 3625 ---- ---- ---- ---- 13.013 +.337 12.676 3650 ---- ---- ---- ---- 13.224 +.340 12.884 3675 ---- ---- ---- ---- 13.435 +.342 13.093 3700 ---- ---- ---- ---- 13.646 +.344 13.302 3725 ---- ---- ---- ---- 13.857 +.346 13.511 3750 ---- ---- ---- ---- 14.069 +.348 13.721 3775 ---- ---- ---- ---- 14.282 +.350 13.932 3800 ---- ---- ---- ---- 14.495 +.352 14.143 3825 ---- ---- ---- ---- 14.709 +.354 14.355 3850 ---- ---- ---- ---- 14.923 +.356 14.567 3875 ---- ---- ---- ---- 15.138 +.358 14.780 3900 ---- ---- ---- ---- 15.354 +.360 14.994 3925 ---- ---- ---- ---- 15.570 +.362 15.208 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.684 +.075 1.609 1600 ---- ---- ---- ---- 1.736 +.078 1.658 1625 ---- ---- ---- ---- 1.789 +.081 1.708 1650 ---- ---- ---- ---- 1.842 +.083 1.759 1675 ---- ---- ---- ---- 1.896 +.086 1.810 1700 ---- ---- ---- ---- 1.951 +.089 1.862 1725 ---- ---- ---- ---- 2.006 +.091 1.915 1750 ---- ---- ---- ---- 2.062 +.094 1.968 1775 ---- ---- ---- ---- 2.118 +.096 2.022 1800 ---- ---- ---- ---- 2.175 +.099 2.076 1825 ---- ---- ---- ---- 2.233 +.102 2.131 1850 ---- ---- ---- ---- 2.292 +.106 2.186 1875 ---- ---- ---- ---- 2.351 +.109 2.242 1900 ---- ---- ---- ---- 2.411 +.112 2.299 1925 ---- ---- ---- ---- 2.472 +.115 2.357 1950 ---- ---- ---- ---- 2.534 +.118 2.416 1975 ---- ---- ---- ---- 2.598 +.121 2.477 2000 ---- ---- ---- ---- 2.664 +.124 2.540 2025 ---- ---- ---- ---- 2.732 +.128 2.604 2050 ---- ---- ---- ---- 2.802 +.131 2.671 2075 ---- ---- ---- ---- 2.875 +.135 2.740 2100 ---- ---- ---- ---- 2.950 +.138 2.812 2125 ---- ---- ---- ---- 3.029 +.141 2.888 2150 ---- ---- ---- ---- 3.112 +.145 2.967 2175 ---- ---- ---- ---- 3.198 +.149 3.049 2200 ---- ---- ---- ---- 3.288 +.153 3.135 2225 ---- ---- ---- ---- 3.382 +.157 3.225 2250 ---- ---- ---- ---- 3.479 +.160 3.319 2275 ---- ---- ---- ---- 3.580 +.164 3.416 2300 ---- ---- ---- ---- 3.686 +.168 3.518 2325 ---- ---- ---- ---- 3.795 +.172 3.623 2350 ---- ---- ---- ---- 3.908 +.176 3.732 2375 ---- ---- ---- ---- 4.024 +.179 3.845 2400 ---- ---- ---- ---- 4.145 +.183 3.962 2425 ---- ---- ---- ---- 4.270 +.187 4.083 2450 ---- ---- ---- ---- 4.399 +.191 4.208 2475 ---- ---- ---- ---- 4.532 +.196 4.336 2500 ---- ---- ---- ---- 4.668 +.199 4.469 2525 ---- ---- ---- ---- 4.809 +.203 4.606 2550 ---- ---- ---- ---- 4.953 +.207 4.746 2575 ---- ---- ---- ---- 5.101 +.210 4.891 2600 ---- ---- ---- ---- 5.253 +.214 5.039 2625 ---- ---- ---- ---- 5.409 +.218 5.191 2650 ---- ---- ---- ---- 5.568 +.221 5.347 2675 ---- ---- ---- ---- 5.731 +.225 5.506 2700 ---- ---- ---- ---- 5.897 +.228 5.669 2725 ---- ---- ---- ---- 6.067 +.231 5.836 2750 ---- ---- ---- ---- 6.240 +.235 6.005 2775 ---- ---- ---- ---- 6.416 +.238 6.178 2800 ---- ---- ---- ---- 6.595 +.241 6.354 2825 ---- ---- ---- ---- 6.777 +.244 6.533 2850 ---- ---- ---- ---- 6.961 +.247 6.714 2875 ---- ---- ---- ---- 7.148 +.251 6.897 2900 ---- ---- ---- ---- 7.337 +.254 7.083 2925 ---- ---- ---- ---- 7.528 +.257 7.271 2950 ---- ---- ---- ---- 7.720 +.259 7.461 2975 ---- ---- ---- ---- 7.914 +.262 7.652 3000 ---- ---- ---- ---- 8.110 +.265 7.845 3025 ---- ---- ---- ---- 8.307 +.267 8.040 3050 ---- ---- ---- ---- 8.506 +.270 8.236 3075 ---- ---- ---- ---- 8.706 +.272 8.434 3100 ---- ---- ---- ---- 8.908 +.275 8.633 3125 ---- ---- ---- ---- 9.110 +.277 8.833 3150 ---- ---- ---- ---- 9.314 +.280 9.034 3175 ---- ---- ---- ---- 9.519 +.282 9.237 3200 ---- ---- ---- ---- 9.726 +.285 9.441 3225 ---- ---- ---- ---- 9.933 +.287 9.646 3250 ---- ---- ---- ---- 10.141 +.289 9.852 3275 ---- ---- ---- ---- 10.350 +.291 10.059 3300 ---- ---- ---- ---- 10.560 +.293 10.267 3325 ---- ---- ---- ---- 10.771 +.295 10.476 3350 ---- ---- ---- ---- 10.982 +.297 10.685 3375 ---- ---- ---- ---- 11.193 +.299 10.894 3400 ---- ---- ---- ---- 11.405 +.301 11.104 3425 ---- ---- ---- ---- 11.616 +.303 11.313 3450 ---- ---- ---- ---- 11.828 +.305 11.523 3475 ---- ---- ---- ---- 12.040 +.307 11.733 3500 ---- ---- ---- ---- 12.251 +.309 11.942 3525 ---- ---- ---- ---- 12.462 +.311 12.151 3550 ---- ---- ---- ---- 12.672 +.313 12.359 3575 ---- ---- ---- ---- 12.883 +.315 12.568 3600 ---- ---- ---- ---- 13.093 +.317 12.776 3625 ---- ---- ---- ---- 13.303 +.319 12.984 3650 ---- ---- ---- ---- 13.513 +.321 13.192 3675 ---- ---- ---- ---- 13.724 +.323 13.401 3700 ---- ---- ---- ---- 13.934 +.324 13.610 3725 ---- ---- ---- ---- 14.145 +.326 13.819 3750 ---- ---- ---- ---- 14.357 +.329 14.028 3775 ---- ---- ---- ---- 14.569 +.331 14.238 3800 ---- ---- ---- ---- 14.782 +.333 14.449 3825 ---- ---- ---- ---- 14.995 +.334 14.661 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- ---- 6.130A 6.130A 6.123 -.689 6.812 1800 ---- ---- 5.880A 5.880A 5.873 -.689 6.562 1825 ---- ---- 5.630A 5.630A 5.623 -.689 6.312 1850 ---- ---- 5.380A 5.380A 5.373 -.689 6.062 1875 ---- ---- 5.130A 5.130A 5.123 -.689 5.812 1900 ---- ---- 4.880A 4.880A 4.873 -.689 5.562 1925 ---- ---- 4.630A 4.630A 4.623 -.689 5.312 1950 ---- ---- 4.380A 4.380A 4.373 -.689 5.062 1975 ---- ---- 4.130A 4.130A 4.123 -.689 4.812 2000 ---- ---- 3.880A 3.880A 3.873 -.689 4.562 2025 ---- ---- 3.630A 3.630A 3.623 -.689 4.312 2050 ---- ---- 3.380A 3.380A 3.373 -.689 4.062 2075 ---- ---- 3.130A 3.130A 3.123 -.689 3.812 2100 ---- ---- 2.880A 2.880A 2.873 -.689 3.562 2125 ---- ---- 2.573A 2.573A 2.623 -.689 3.312 2150 ---- 3.143B 2.324A 2.324A 2.374 -.688 3.062 2175 ---- 2.894B 2.074A 2.074A 2.124 -.688 2.812 2185 ---- 2.794B 1.974A 1.974A 2.024 -.688 2.712 2190 ---- 2.744B 1.924A 1.924A 1.974 -.688 2.662 2195 ---- 2.694B 1.874A 1.874A 1.924 -.688 2.612 2200 ---- 2.644B 1.824A 1.824A 1.874 -.688 2.562 2205 ---- 2.594B 1.775A 1.775A 1.824 -.688 2.512 2210 1.903 2.544B 1.725A 1.750A 1.774 -.688 3 2.462 2215 ---- 2.494B 1.676A 1.676A 1.724 -.688 2.412 2220 ---- 2.444B 1.626A 1.626A 1.674 -.688 2.362 2225 ---- 2.394B 1.576A 1.576A 1.624 -.688 2.312 2230 ---- 2.344B 1.526A 1.526A 1.574 -.688 2.262 2235 1.702 2.294B 1.477A 1.477A 1.524 -.689 3 2.213 2240 ---- 2.244B 1.428A 1.428A 1.474 -.689 2.163 2245 ---- 2.194B 1.378A 1.378A 1.425 -.688 2.113 2250 ---- 2.145B 1.328A 1.328A 1.375 -.688 2.063 2255 ---- 2.095B 1.280A 1.280A 1.326 -.687 2.013 2260 ---- 2.045B 1.230A 1.230A 1.276 -.687 1.963 5 2265 ---- 1.995B 1.181A 1.181A 1.227 -.687 1.914 2270 ---- 1.945B 1.132A 1.132A 1.178 -.686 1.864 2275 1.164 1.895B 1.084A 1.456B 1.129 -.685 1 1.814 2280 1.342 1.845B 1.035A 1.408B 1.080 -.685 1 1.765 2285 ---- 1.796B .986A .986A 1.032 -.683 1.715 2290 1.464 1.746B .938A .938A .983 -.683 3 1.666 2295 ---- 1.696B .891A .891A .935 -.681 1.616 2300 ---- 1.646B .844A .844A .887 -.680 1.567 2305 ---- 1.597B .796A .796A .840 -.677 1.517 2310 ---- 1.547B .750A .750A .793 -.675 1.468 3 2315 ---- 1.498B .704A .704A .747 -.672 1.419 2320 ---- 1.449B .659A .659A .701 -.669 1.370 2325 ---- 1.399B .615A .615A .656 -.665 1.321 2 2330 ---- 1.350B .572A .572A .612 -.660 1.272 2335 ---- 1.301B .530A .530A .568 -.656 1.224 2340 ---- 1.252B .490A .490A .526 -.649 1.175 2345 ---- 1.203B .451A .451A .485 -.642 1.127 4 2350 ---- 1.155B .413A .413A .445 -.634 1.079 5 2355 ---- 1.106B .377A .377A .407 -.624 1.031 5 2360 .819 1.058B .344A .344A .371 -.613 1 .984 1 8 2365 ---- 1.010B .311A .311A .336 -.601 .937 6 2370 .347 .962B .282A .559B .303 -.588 2 .891 2375 .733 .915B .253A .253A .273 -.572 1 .845 2 2380 .738 .868B .227A .679B .244 -.556 2 .800 2385 .289 .822B .202A .208A .218 -.537 34 .755 1 2390 .260 .776B .180A .185A .194 -.517 22 .711 5 2395 ---- .732B .160A .160A .172 -.497 .669 2400 .202 .687B .142A .189B .151 -.476 38 .627 12 4 2405 .189 .643B .125A .126A .133 -.453 8 .586 4 2410 .167 .601B .110A .110A .116 -.430 2 .546 2415 .149 .559B .096A .096A .101 -.407 6 .508 1 2420 ---- .519B .083A .083A .087 -.384 10 .471 4 2425 .202 .481B .072A .073A .075 -.361 38 .436 11 2430 .170 .445B .062A .068B .065 -.337 45 .402 1 2 2435 ---- .409B .054A .054A .057 -.313 .370 2440 .091 .376B .047A .047A .049 -.290 6 .339 5 2445 .051 .343B .041A .041A .043 -.268 20 .311 2450 .100 .313B .035A .035A .037 -.247 46 .284 1 9 2455 ---- .286B .032A .032A .032 -.226 10 .258 2460 ---- .258B .028A .028A .028 -.207 .235 4 2465 .105 .235B .024A .115B .024 -.189 4 .213 4 2470 .042 .211B .021A .048B .021 -.172 1 .193 1 14 2475 ---- .190B .019A .019A .018 -.156 55 .174 56 2480 ---- .170B .016A .016A .016 -.140 .156 12 8 2485 ---- .151B .015A .015A .014 -.126 .140 12 8 2490 .014 .139B .013A .013A .012 -.113 4 .125 4 2495 ---- .123B .012A .012A .011 -.101 .112 2 2 2500 .069 .109B .011A .011A .010 -.090 31 .100 40 31 2505 .028 .097B .009A .009A .009 -.080 5 .089 10 14 2510 .064 .086B .009A .045B .008 -.071 6 .079 2 12 2515 .010 .077B .010 .010 .007 -.063 30 .070 20 10 2520 .057 .068B .009A .009A .006 -.057 10 .063 4 3 2525 .034 .061B .009A .009A .006 -.050 4 .056 28 2530 .008 .054B .008 .011B .005 -.045 2 .050 42 15 2535 ---- .048B .008A .008A .005 -.039 .044 2 2540 ---- .042B .007A .007A .004 -.036 .040 1 2545 ---- .038B .007A .007A .004 -.031 .035 2550 .005 .034B .005 .005 .004 -.028 2 .032 17 72 2555 ---- .030B .006A .006A .003 -.025 .028 15 10 2560 ---- .026B .006A .006A .003 -.022 .025 2565 ---- ---- .005A .005A .003 -.020 .023 2570 ---- ---- .005A .005A .003 -.018 .021 2 2575 ---- ---- .005A .005A .003 -.016 .019 4 2580 ---- ---- .005A .005A .003 -.014 .017 10 10 2585 ---- ---- .005A .005A .003 -.012 .015 2590 .015 .015 .001 .003 .003 -.011 36 .014 13 13 2595 ---- ---- .004A .004A .003 -.010 .013 2600 .005 .005 .004A .004A .003 -.009 25 .012 47 2605 ---- ---- .004A .004A .003 -.008 .011 2610 ---- ---- .004A .004A .003 -.007 .010 2615 ---- ---- .004A .004A .003 -.006 .009 3 2625 .006 .007 .003 .003 .003 -.005 24 .008 16 27 2650 ---- ---- .003A .003A .003 -.002 .005 72 85 2675 .002 .002 .002 .002 .003 -.001 10 .004 60 72 2700 .004 .004 .003A .003A .003 .000 2 .003 14 2725 ---- ---- ---- ---- .003 +.001 .002 78 2750 ---- ---- ---- ---- .002 +.001 .001 44 2775 .001 .001 .001 .001 .002 +.001 5 .001 15 2800 ---- ---- ---- ---- .002 +.001 .001 2825 ---- ---- ---- ---- .002 +.001 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .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 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2 2075 ---- ---- ---- ---- .001 .000 .001 2 2100 ---- ---- ---- ---- .001 .000 .001 2 2125 ---- ---- ---- ---- .001 .000 .001 2 2150 ---- ---- ---- ---- .001 .000 .001 14 2175 ---- ---- ---- ---- .001 .000 .001 11 2185 ---- ---- ---- ---- .001 .000 .001 2190 ---- ---- ---- ---- .001 .000 .001 2195 ---- ---- ---- ---- .001 .000 .001 2200 ---- ---- ---- ---- .001 .000 .001 2205 ---- ---- ---- ---- .001 .000 .001 2210 ---- ---- ---- ---- .001 .000 .001 6 2215 ---- ---- ---- ---- .001 .000 .001 1 2220 ---- ---- ---- ---- .001 .000 .001 2225 ---- ---- ---- ---- .001 .000 .001 6 2230 ---- ---- ---- ---- .001 .000 .001 10 2235 ---- ---- ---- ---- .002 .000 .002 2240 ---- ---- ---- ---- .002 .000 .002 2245 ---- ---- ---- ---- .002 .000 .002 2250 ---- ---- ---- ---- .003 +.001 .002 5 2255 ---- .003B ---- ---- .003 +.001 .002 2260 ---- .004B ---- .004B .004 +.002 .002 4 2265 ---- .005B ---- .004B .005 +.002 .003 4 2270 ---- .006B ---- .006B .005 +.002 .003 2275 ---- .007B ---- .007B .006 +.003 .003 2280 .008 .009B .008 .007A .008 +.004 4 .004 2285 ---- .010B ---- .010B .009 +.005 .004 2 10 2290 ---- .012B ---- .012B .011 +.006 .005 3 2295 .010 .014B .010 .014B .012 +.007 5 .005 5 2300 .005 .017B .005 .008A .015 +.009 6 .006 16 19 2305 ---- .020B ---- .020B .017 +.011 .006 2310 ---- .024B ---- .024B .020 +.013 .007 5 5 2315 ---- .028B ---- .028B .024 +.016 .008 6 2320 ---- .033B ---- .033B .028 +.019 .009 6 2325 ---- .039B .009A .009A .033 +.023 .010 4 284 2330 ---- .046B .010A .010A .039 +.028 .011 2335 .039 .053B .012A .044B .045 +.032 7 .013 2340 .015 .062B .013A .062B .053 +.039 1 .014 1 6 2345 ---- .074B .015A .015A .062 +.046 .016 4 2350 .020 .086B .016A .075B .072 +.054 59 .018 1 19 2355 .055 .098B .018A .038A .084 +.064 4 .020 18 20 2360 ---- .115B .020A .020A .098 +.075 .023 2 10 2365 .130 .133B .022A .051A .113 +.087 10 .026 1 2370 .152 .152 .025A .136B .130 +.100 58 .030 3 2375 .112 .173B .028A .143A .150 +.116 9 .034 1 14 2380 .145 .197B .031A .085A .171 +.133 28 .038 4 2385 .109 .223B .035A .203B .195 +.151 53 .044 2 4 2390 .187 .250B .039A .230B .221 +.171 4 .050 2 4 2395 .212 .280B .045A .259B .249 +.192 3 .057 6 2400 .119 .312B .051A .289B .278 +.213 33 .065 3 34 2405 .097 .345B .058A .321B .310 +.236 18 .074 11 2410 .111 .380B .066A .356B .343 +.258 44 .085 53 49 2415 .097 .417B .075A .417B .378 +.282 6 .096 2420 .110 .455B .086A .223A .414 +.304 24 .110 4 2425 .476 .495B .098A .469B .452 +.328 2 .124 4 3 2430 .185 .536B .112A .536B .492 +.352 25 .140 6 3 2435 .210 .578B .127A .566B .533 +.375 21 .158 10 13 2440 .185 .622B .143A .182A .576 +.398 5 .178 55 2445 ---- .666B .161A .666B .620 +.421 .199 2 2450 .212 .711B .181A .684B .664 +.442 43 .222 167 140 2455 ---- .756B .203A .756B .709 +.463 .246 9 13 2460 ---- .802B .226A .802B .754 +.481 .273 2465 .675 .849B .252A .849B .801 +.500 1 .301 2470 .723 .896B .278A .869B .847 +.517 1 .330 3 3 2475 .685 .944B .306A .647A .895 +.534 1 .361 9 3 2480 ---- .992B .336A .992B .942 +.548 .394 1 1 2485 ---- 1.040B .368A 1.040B .990 +.562 .428 154 150 2490 ---- 1.088B .402A 1.088B 1.039 +.576 .463 4 4 2495 ---- 1.138B .437A 1.138B 1.087 +.588 .499 3 2500 ---- 1.186B .474A 1.186B 1.136 +.599 .537 1 2505 ---- 1.236B .510A 1.236B 1.185 +.609 .576 4 2510 ---- 1.285B .551A 1.284B 1.234 +.617 .617 2 9 2515 ---- 1.334B .590A 1.334B 1.284 +.626 .658 2520 ---- 1.384B .631A 1.384B 1.333 +.633 .700 2525 ---- 1.433B .673A 1.432B 1.382 +.639 .743 2530 ---- 1.482B .715A 1.482B 1.432 +.645 .787 2535 ---- 1.532B .759A 1.532B 1.481 +.649 .832 2540 ---- 1.582B .803A 1.582B 1.531 +.654 .877 2545 1.345 1.632B .849A 1.605B 1.581 +.658 1 .923 2550 ---- 1.681B .894A 1.680B 1.630 +.661 .969 2555 ---- 1.731B .940A 1.731B 1.680 +.664 1.016 2560 ---- 1.780B .987A 1.780B 1.730 +.667 1.063 1 2565 ---- 1.830B 1.034A 1.830B 1.780 +.670 1.110 2570 ---- 1.880B 1.081A 1.880B 1.829 +.671 1.158 2575 ---- 1.930B 1.129A 1.930B 1.879 +.673 1.206 2580 ---- 1.980B 1.177A 1.980B 1.929 +.675 1.254 2585 ---- 2.030B 1.225A 2.030B 1.979 +.676 1.303 2590 ---- 2.080B 1.273A 2.080B 2.029 +.678 1.351 2595 ---- 2.130B 1.322A 2.130B 2.079 +.679 1.400 1 1 2600 ---- 2.180B 1.371A 2.180B 2.129 +.680 1.449 2605 ---- 2.230B 1.419A 2.230B 2.179 +.681 1.498 2610 ---- 2.279B 1.469A 2.278B 2.229 +.682 1.547 2615 ---- 2.329B 1.518A 2.328B 2.279 +.683 1.596 2625 1.707 2.429B 1.616A 1.700A 2.379 +.684 2 1.695 2650 ---- 2.679B 1.864A 2.679B 2.629 +.687 1.942 2675 ---- 2.928B 2.112A 2.928B 2.879 +.689 2.190 2700 2.454 3.178B 2.361A 2.445A 3.129 +.690 2 2.439 2725 ---- 3.428B 2.610A 3.428B 3.379 +.690 2.689 2750 3.623 3.678B 2.859A 3.653B 3.628 +.690 1 2.938 2775 ---- 3.928B 3.109A 3.928B 3.878 +.690 3.188 2800 ---- 4.178B 3.359A 4.178B 4.128 +.690 3.438 2825 ---- 4.428B 3.608A 4.428B 4.378 +.690 3.688 2850 ---- 4.678B 3.858A 4.678B 4.628 +.690 3.938 2875 ---- 4.928B 4.108A 4.928B 4.877 +.689 4.188 2900 ---- 5.178B 4.358A 5.178B 5.127 +.689 4.438 2925 ---- 5.428B 4.608A 5.428B 5.377 +.689 4.688 2950 ---- 5.678B 4.858A 5.678B 5.627 +.689 4.938 2975 ---- 5.928B 5.108A 5.928B 5.877 +.689 5.188 3000 ---- 6.177B 5.357A 6.177B 6.127 +.689 5.438 3025 ---- 6.427B 5.607A 6.427B 6.377 +.689 5.688 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- ---- 5.872A 5.872A 5.873 -.689 6.562 1825 ---- ---- 5.622A 5.622A 5.623 -.689 6.312 1850 ---- ---- 5.372A 5.372A 5.373 -.689 6.062 1875 ---- ---- 5.122A 5.122A 5.123 -.689 5.812 1900 ---- ---- 4.872A 4.872A 4.873 -.689 5.562 1925 ---- ---- 4.622A 4.622A 4.623 -.689 5.312 1950 ---- ---- 4.372A 4.372A 4.373 -.689 5.062 1975 ---- ---- 4.122A 4.122A 4.123 -.689 4.812 2000 ---- ---- 3.872A 3.872A 3.873 -.689 4.562 2025 ---- ---- 3.622A 3.622A 3.623 -.689 4.312 2050 ---- ---- 3.349A 3.349A 3.373 -.689 4.062 2075 ---- ---- 3.100A 3.100A 3.123 -.689 3.812 2100 ---- ---- 2.850A 2.850A 2.874 -.688 3.562 2125 ---- ---- 2.601A 2.601A 2.625 -.688 3.313 2150 ---- ---- 2.353A 2.353A 2.376 -.687 3.063 2175 ---- ---- 2.106A 2.106A 2.129 -.686 2.815 2200 ---- ---- 1.860A 1.860A 1.883 -.684 2.567 2205 ---- ---- 1.811A 1.811A 1.834 -.683 2.517 2210 ---- ---- 1.762A 1.762A 1.785 -.683 2.468 2215 ---- ---- 1.713A 1.713A 1.736 -.682 2.418 2220 ---- ---- 1.665A 1.665A 1.688 -.681 2.369 2225 ---- ---- 1.616A 1.616A 1.639 -.681 2.320 2230 ---- ---- 1.568A 1.568A 1.591 -.679 2.270 2235 ---- ---- 1.520A 1.520A 1.542 -.679 2.221 2240 ---- ---- 1.472A 1.472A 1.494 -.678 2.172 2245 ---- ---- 1.424A 1.424A 1.446 -.677 2.123 2250 ---- ---- 1.355A 1.355A 1.399 -.675 2.074 2255 ---- ---- 1.329A 1.329A 1.351 -.674 2.025 2260 ---- ---- 1.282A 1.282A 1.304 -.672 1.976 2265 ---- ---- 1.236A 1.236A 1.257 -.670 1.927 2270 ---- ---- 1.189A 1.189A 1.211 -.668 1.879 2275 ---- ---- 1.124A 1.124A 1.165 -.665 1.830 2280 ---- ---- 1.098A 1.098A 1.119 -.663 1.782 2285 ---- ---- 1.053A 1.053A 1.074 -.659 1.733 2290 ---- ---- 1.008A 1.008A 1.029 -.656 1.685 2295 ---- ---- .964A .964A .985 -.652 1.637 2300 ---- 1.663B .904A .904A .942 -.647 1.589 2305 ---- ---- .879A .879A .899 -.642 1.541 2310 ---- ---- .837A .837A .857 -.637 1.494 2315 ---- ---- .798A .798A .816 -.631 1.447 2320 ---- ---- .757A .757A .776 -.624 1.400 2325 .769 1.424B .704A .719A .737 -.616 1 1.353 2330 ---- ---- .681A .681A .699 -.607 1.306 2335 ---- ---- .645A .645A .661 -.599 1.260 2340 ---- ---- .611A .611A .625 -.590 1.215 2345 ---- ---- .577A .577A .590 -.579 1.169 2350 ---- 1.192B .530A .530A .556 -.569 1.125 2 2355 ---- ---- .510A .510A .523 -.558 1.081 2360 ---- ---- .479A .479A .491 -.546 1.037 2365 ---- ---- .440A .440A .461 -.534 .995 2370 ---- ---- .412A .412A .431 -.522 .953 2375 ---- .972B .385A .385A .403 -.509 .912 2380 ---- ---- .360A .360A .377 -.494 .871 2385 .422 .422 .336A .342A .351 -.481 2 .832 2390 .395 .395 .313A .517B .327 -.466 12 .793 2395 ---- ---- .292A .292A .304 -.451 .755 2400 ---- .769B .272A .272A .283 -.436 4 .719 2405 ---- ---- .252A .252A .262 -.421 .683 2 2410 ---- ---- .234A .234A .243 -.405 .648 2415 ---- ---- .217A .217A .225 -.389 .614 1 2420 ---- ---- .200A .200A .208 -.374 .582 2425 .510 .589B .185A .185A .192 -.358 4 .550 2430 ---- .529B .171A .171A .178 -.342 .520 2435 ---- .511B .158A .158A .164 -.326 .490 2440 ---- .482B .146A .146A .151 -.311 .462 2445 .398 .467B .135A .135A .139 -.296 4 .435 2450 ---- .439B .125A .125A .128 -.281 10 .409 20 2455 .179 .414B .115A .192B .118 -.267 5 .385 68 2460 ---- .389B .106A .106A .108 -.253 .361 2465 ---- .363B .097A .097A .100 -.239 .339 6 2470 ---- .340B .090A .090A .092 -.225 .317 2475 ---- .318B .082A .082A .084 -.213 .297 2480 .141 .303B .076A .077A .077 -.201 8 .278 5 5 2485 ---- .282B .070A .070A .071 -.189 .260 2490 ---- .264B .065A .065A .065 -.178 .243 2495 ---- .246B .060A .060A .060 -.166 .226 2500 .084 .230B .055A .107B .056 -.155 9 .211 1 15 2505 ---- .214B .051A .051A .051 -.145 .196 2510 ---- .199B .048A .048A .047 -.135 .182 5 2515 .145 .186B .045A .045A .044 -.126 14 .170 2520 ---- .173B .042A .042A .041 -.116 .157 2525 .047 .160B .039A .039A .038 -.108 8 .146 8 2530 .041 .149B .037A .037A .035 -.100 5 .135 23 2535 ---- .139B .034A .034A .033 -.093 .126 2540 ---- .129B .032A .032A .030 -.086 .116 2545 ---- .119B .030A .030A .028 -.080 .108 2550 ---- .111B .028A .028A .026 -.074 .100 61 2555 ---- .103B .027A .027A .025 -.068 .093 11 2560 .045 .096B .025A .025A .023 -.063 3 .086 3 7 2565 ---- .089B .024A .024A .022 -.058 .080 3 2570 ---- .083B .023A .023A .021 -.053 .074 5 2575 .029 .077B .022A .022A .019 -.050 8 .069 23 2580 .047 .072B .020A .050B .018 -.046 4 .064 4 8 2585 ---- .067B .019A .019A .017 -.043 .060 2590 ---- .062B .018A .018A .017 -.039 .056 2595 ---- .058B .018A .018A .016 -.036 .052 2600 ---- .054B .018A .018A .015 -.034 .049 6 2605 ---- .051B .017A .017A .014 -.032 .046 2610 ---- .048B .017A .017A .014 -.029 .043 2615 ---- .045B .016A .045B .013 -.027 .040 2625 ---- .039B .016A .039B .012 -.023 2 .035 5 6 2650 ---- .030B .014A .030B .010 -.016 .026 25 2675 ---- .023B .012A .023B .008 -.012 .020 10 2700 .009 .018B .009 .009 .007 -.009 16 .016 7 2725 ---- .016B .009A .015B .006 -.006 .012 2750 ---- .013B .009A .013B .006 -.004 .010 1 2775 ---- .012B ---- .011B .005 -.003 .008 2800 ---- .010B ---- .009B .004 -.002 .006 2825 ---- .009B ---- .008B .004 -.001 .005 4 4 2850 ---- ---- ---- ---- .004 .000 .004 11 2875 ---- ---- ---- ---- .003 -.001 .004 2900 ---- ---- ---- ---- .003 .000 .003 2925 ---- ---- ---- ---- .003 .000 .003 2950 ---- ---- ---- ---- .003 +.001 .002 4 2975 ---- ---- ---- ---- .003 +.001 .002 3000 .006 .006 .006 .006 .003 +.001 3 .002 3025 ---- ---- ---- ---- .003 +.001 .002 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 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .002 .000 .002 2100 ---- ---- ---- ---- .002 .000 .002 2125 ---- ---- ---- ---- .003 .000 .003 2150 ---- ---- ---- ---- .005 +.001 .004 2175 ---- ---- ---- ---- .008 +.003 .005 2200 ---- .011B ---- .011B .012 +.004 .008 2205 ---- .013B ---- .012B .013 +.005 .008 2210 .015 .015 .015 .012A .014 +.005 4 .009 2215 .017 .017 .015 .015 .015 +.006 8 .009 2220 .018 .018 .018 .014A .016 +.006 4 .010 2225 .020 .020 .020 .014A .018 +.007 4 .011 1 2230 ---- .020B ---- .020B .019 +.008 .011 2235 ---- .022B ---- .022B .021 +.009 .012 2 2240 .021 .024B .017 .022B .023 +.010 10 .013 2245 .029 .029 .029 .017A .025 +.011 4 .014 2250 ---- .029B ---- .029B .027 +.012 .015 2255 ---- .032B ---- .032B .030 +.014 .016 2260 .038 .038 .038 .021A .033 +.016 4 .017 2265 ---- .039B ---- .039B .036 +.018 .018 2270 ---- .044B ---- .044B .039 +.020 .019 2275 ---- .049B ---- .049B .043 +.022 .021 2280 ---- .054B ---- .054B .047 +.025 .022 2285 ---- .059B ---- .059B .052 +.028 .024 1 2290 ---- .065B ---- .065B .057 +.031 .026 2 2295 ---- .072B ---- .072B .063 +.036 .027 3 2300 .070 .079B .067 .069B .070 +.041 11 .029 4 2305 .087 .087 .030A .047A .077 +.045 6 .032 2310 .076 .096B .033A .075A .085 +.051 5 .034 4 2315 .105 .105 .035A .055A .094 +.057 13 .037 2320 .073 .116B .037A .106B .104 +.064 24 .040 2325 .084 .127B .040A .072A .115 +.072 10 .043 5 5 2330 .115 .140B .043A .107A .126 +.080 26 .046 2335 ---- .153B .046A .153B .139 +.089 .050 2340 .156 .168B .050A .090A .153 +.099 6 .054 2345 ---- .184B .054A .184B .168 +.109 .059 2350 .170 .202B .058A .138A .183 +.118 39 .065 3 2355 .203 .220B .063A .195A .200 +.130 2 .070 3 2360 ---- .238B .068A .238B .219 +.142 .077 5 2365 .139 .259B .074A .246B .238 +.154 3 .084 2370 ---- .281B .081A .281B .259 +.167 .092 9 2375 .204 .303B .088A .185A .281 +.180 1 .101 21 2380 ---- .328B .096A .327B .304 +.193 .111 14 2385 .336 .353B .105A .338B .328 +.207 4 .121 3 13 2390 .248 .380B .114A .380B .354 +.222 2 .132 2395 .337 .408B .125A .392B .381 +.237 23 .144 16 2400 .238 .438B .136A .422B .409 +.251 19 .158 8 59 2405 .395 .469B .149A .452B .439 +.267 11 .172 4 2410 .423 .499B .163A .483B .470 +.283 1 .187 4 4 2415 .452 .532B .177A .516B .502 +.299 1 .203 15 2420 .497 .565B .192A .549B .535 +.315 6 .220 3 8 2425 .437 .603B .209A .414A .569 +.330 12 .239 18 2430 ---- .636B .226A .636B .604 +.346 .258 4 2435 ---- .672B .245A .672B .640 +.361 .279 18 2440 ---- .711B .265A .711B .677 +.377 .300 20 2445 ---- .749B .286A .749B .715 +.392 .323 11 2450 .619 .793B .308A .793B .754 +.407 13 .347 8 55 2455 ---- .830B .331A .828B .794 +.421 .373 1 68 2460 .485 .871B .356A .869B .834 +.435 3 .399 5 5 2465 ---- .913B .381A .911B .876 +.450 .426 1 2470 ---- .955B .408A .953B .918 +.463 .455 12 2475 ---- 1.003B .436A 1.003B .960 +.475 .485 200 200 2480 ---- 1.042B .466A 1.040B 1.003 +.488 .515 10 2485 ---- 1.086B .496A 1.084B 1.047 +.500 .547 5 5 2490 .908 1.130B .526A 1.130B 1.091 +.511 1 .580 2495 ---- 1.175B .559A 1.175B 1.136 +.522 .614 2500 ---- 1.227B .591A 1.227B 1.181 +.533 .648 2505 ---- 1.267B .626A 1.247B 1.227 +.544 .683 2510 ---- 1.313B .661A 1.293B 1.273 +.553 .720 2515 ---- 1.358B .699A 1.340B 1.319 +.562 .757 2520 ---- 1.406B .736A 1.387B 1.366 +.572 .794 2525 ---- 1.461B .772A 1.461B 1.413 +.580 .833 2530 ---- 1.482B ---- 1.482B 1.460 +.588 .872 2535 ---- 1.529B ---- 1.529B 1.508 +.596 .912 2540 ---- 1.577B ---- 1.577B 1.556 +.603 .953 2545 ---- 1.625B ---- 1.625B 1.604 +.610 .994 2550 1.199 1.700B .976A 1.699B 1.652 +.615 1 1.037 2555 ---- 1.722B ---- 1.722B 1.700 +.621 1.079 2560 ---- 1.771B ---- 1.771B 1.748 +.626 1.122 2565 ---- 1.819B ---- 1.819B 1.797 +.631 1.166 2570 ---- 1.868B ---- 1.868B 1.846 +.635 1.211 2575 ---- 1.917B 1.190A 1.917B 1.895 +.640 1.255 2580 ---- 1.966B ---- 1.966B 1.943 +.643 1.300 2585 ---- 2.015B ---- 2.015B 1.992 +.646 1.346 2590 ---- 2.064B ---- 2.064B 2.042 +.650 1.392 2595 ---- 2.114B ---- 2.114B 2.091 +.653 1.438 2600 ---- 2.163B 1.417A 2.163B 2.140 +.655 1.485 2605 ---- 2.212B ---- 2.212B 2.189 +.658 1.531 2610 ---- 2.262B ---- 2.262B 2.239 +.660 1.579 2615 ---- 2.311B ---- 2.311B 2.288 +.662 1.626 2625 ---- 2.410B 1.651A 2.410B 2.387 +.666 1.721 2650 ---- 2.658B 1.889A 2.658B 2.635 +.673 1.962 2675 ---- 2.906B ---- 2.906B 2.883 +.678 2.205 1 2700 ---- 3.155B ---- 3.155B 3.132 +.682 2.450 2725 ---- 3.405B ---- 3.405B 3.381 +.684 2.697 2750 ---- 3.654B ---- 3.654B 3.630 +.686 2.944 2775 ---- 3.904B ---- 3.904B 3.879 +.687 3.192 2800 ---- 4.153B ---- 4.153B 4.129 +.688 3.441 2825 ---- 4.403B ---- 4.403B 4.378 +.688 3.690 2850 ---- 4.652B ---- 4.652B 4.628 +.689 3.939 2875 ---- 4.902B ---- 4.902B 4.878 +.689 4.189 2900 ---- 5.152B ---- 5.152B 5.128 +.690 4.438 2925 ---- 5.402B ---- 5.402B 5.377 +.689 4.688 2950 ---- 5.652B ---- 5.652B 5.627 +.689 4.938 2975 ---- 5.902B ---- 5.902B 5.877 +.689 5.188 3000 ---- 6.152B ---- 6.152B 6.127 +.689 5.438 3025 ---- 6.402B ---- 6.402B 6.377 +.689 5.688 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1950 ---- ---- 4.374A 4.374A 4.373 -.689 5.062 1975 ---- ---- 4.124A 4.124A 4.123 -.689 4.812 2000 ---- ---- 3.874A 3.874A 3.873 -.689 4.562 2025 ---- ---- 3.625A 3.625A 3.623 -.689 4.312 2050 ---- ---- 3.375A 3.375A 3.374 -.688 4.062 2075 ---- ---- 3.127A 3.127A 3.125 -.687 3.812 2100 ---- ---- 2.879A 2.879A 2.877 -.685 3.562 2125 ---- ---- 2.632A 2.632A 2.630 -.683 3.313 2150 ---- ---- 2.386A 2.386A 2.384 -.681 3.065 2175 ---- ---- 2.142A 2.142A 2.139 -.679 2.818 2200 ---- ---- 1.857A 1.857A 1.898 -.675 2.573 2225 ---- ---- 1.623A 1.623A 1.660 -.669 2.329 2250 ---- 2.165B 1.395A 1.395A 1.430 -.659 2.089 2275 ---- 1.925B 1.178A 1.178A 1.209 -.643 1.852 2300 ---- 1.689B .975A .975A 1.002 -.618 1.620 2325 ---- 1.460B .792A .792A .814 -.582 1.396 2350 ---- 1.242B .630A .630A .648 -.534 1.182 2355 ---- ---- ---- .606A .618 ---- ---- 2360 ---- ---- .572A .572A .589 -.511 1.100 2365 ---- ---- .544A .544A .561 -.499 1.060 2370 ---- ---- .517A .517A .534 -.487 1.021 2375 ---- 1.037B .492A .492A .507 -.476 .983 2380 ---- ---- .467A .467A .482 -.463 .945 2385 ---- ---- .443A .443A .457 -.451 .908 2390 ---- ---- .420A .420A .434 -.439 .873 2395 ---- ---- .398A .398A .411 -.427 .838 2400 ---- .850B .377A .377A .388 -.415 .803 2405 .451 .451 .357A .357A .367 -.403 25 .770 2410 ---- ---- .338A .338A .347 -.391 2 .738 2415 ---- ---- .320A .320A .327 -.379 .706 2420 ---- ---- .302A .302A .308 -.368 .676 2425 ---- .683B .285A .285A .291 -.355 .646 2430 ---- .638B .268A .268A .274 -.344 .618 4 2435 ---- .611B .253A .253A .258 -.332 .590 4 2440 ---- .595B .238A .238A .244 -.319 .563 2445 ---- .567B .224A .224A .230 -.307 .537 2450 ---- .541B .212A .212A .216 -.296 .512 10 10 2455 ---- .515B .199A .199A .204 -.283 .487 2460 ---- .491B .187A .187A .192 -.272 .464 2465 ---- .467B .176A .176A .180 -.261 .441 2470 ---- .444B .166A .166A .169 -.250 .419 2475 ---- .427B .156A .156A .159 -.239 .398 1 2480 ---- .406B .146A .146A .149 -.228 .377 2485 .223 .386B .138A .138A .140 -.218 6 .358 2490 ---- .366B .129A .129A .131 -.208 .339 2495 ---- .347B .122A .122A .123 -.198 .321 2500 .110 .329B .110 .187B .115 -.190 5 .305 2505 ---- .312B .108A .108A .108 -.180 .288 2510 ---- .295B .101A .101A .102 -.171 .273 2515 ---- .279B .095A .095A .095 -.164 .259 2520 ---- .264B .090A .090A .090 -.155 .245 2525 ---- .250B .084A .084A .084 -.147 .231 2530 ---- .236B .080A .080A .079 -.140 .219 2535 ---- .223B .075A .075A .075 -.132 .207 2540 .102 .211B .071A .071A .070 -.125 2 .195 5 2545 ---- .199B .067A .067A .066 -.118 .184 2550 ---- .188B .063A .063A .062 -.112 .174 2555 ---- .177B .060A .060A .059 -.105 .164 2560 ---- .168B .057A .057A .055 -.100 .155 2565 ---- .158B .054A .054A .052 -.094 .146 2570 ---- .150B .051A .051A .049 -.088 .137 2575 ---- .141B .048A .048A .047 -.082 .129 4 2580 ---- .133B .046A .046A .044 -.078 .122 2585 ---- .126B .044A .044A .042 -.073 .115 2590 ---- .119B .042A .042A .040 -.069 .109 2595 ---- .112B .040A .040A .038 -.065 .103 2600 ---- .106B .038A .038A .036 -.061 .097 7 2605 ---- .100B .036A .036A .034 -.058 .092 2610 ---- .094B .035A .035A .032 -.055 .087 2615 ---- .090B .033A .033A .031 -.051 .082 2625 ---- .081B .031A .031A .028 -.046 .074 2650 ---- .062B .025A .025A .023 -.034 .057 2675 ---- .047B .021A .021A .019 -.026 .045 2700 ---- .037B .018A .018A .016 -.020 .036 3 2725 ---- .030B .017A .030B .014 -.015 .029 2750 ---- .025B .015A .015A .013 -.011 .024 2775 ---- .021B .013A .021B .011 -.009 .020 2800 ---- .018B .011A .011A .011 -.006 .017 2825 .012 .015B .010A .012 .010 -.004 12 .014 2850 ---- .013B .009A .009A .009 -.003 .012 2875 ---- ---- .008A .008A .009 -.002 .011 2900 ---- .010B .007A .007A .008 -.001 .009 2925 ---- ---- ---- ---- .008 .000 .008 2950 ---- ---- ---- ---- .008 +.001 .007 2975 ---- ---- ---- ---- .007 .000 .007 8 8 3000 ---- ---- ---- ---- .007 +.001 .006 3025 ---- ---- ---- ---- .007 +.002 .005 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 ---- ---- ---- ---- .003 +.002 .001 2050 ---- ---- ---- ---- .004 +.002 .002 2075 ---- .003B ---- .003B .005 +.003 .002 2100 ---- .005B ---- .005B .007 +.003 .004 2125 ---- .008B ---- .008B .010 +.005 .005 2150 ---- .013B ---- .013B .014 +.007 .007 2175 ---- .019B ---- .019B .020 +.009 .011 2200 ---- .029B ---- .029B .028 +.013 .015 2225 ---- .043B ---- .043B .040 +.018 100 .022 2250 ---- .065B .030A .030A .059 +.028 .031 2275 .099 .099 .040A .089B .088 +.044 4 .044 2300 ---- .144B .055A .055A .131 +.069 .062 2325 .138 .210B .076A .138A .192 +.105 7 .087 2350 .302 .302 .108A .188A .276 +.153 2 .123 2 2 2355 ---- ---- ---- .126A .296 ---- ---- 2360 ---- .337B .124A .337B .316 +.175 .141 2365 .225 .359B .133A .220A .338 +.187 4 .151 2370 ---- .382B .143A .382B .361 +.200 .161 2375 ---- .406B .153A .406B .384 +.211 100 .173 2380 ---- .431B .165A .431B .409 +.224 .185 2385 ---- .458B .177A .457B .434 +.236 .198 2390 ---- .485B .190A .484B .460 +.248 .212 2395 ---- .513B .203A .512B .487 +.260 .227 2400 .278 .541B .218A .541B .515 +.272 3 .243 2405 ---- .571B .233A .571B .544 +.285 .259 2410 ---- .601B .249A .601B .573 +.296 2 .277 2415 .371 .632B .266A .343A .603 +.308 1 .295 6 2420 .598 .665B .284A .646B .635 +.320 5 .315 4 2425 ---- .699B .303A .699B .667 +.332 .335 2430 ---- .732B .323A .732B .700 +.344 .356 2435 ---- .766B .343A .766B .734 +.356 .378 6 2440 ---- .801B .365A .801B .769 +.368 .401 2445 ---- .837B .388A .837B .805 +.380 .425 2450 ---- .877B .412A .876B .842 +.392 .450 2455 ---- .913B .435A .913B .879 +.404 .475 2460 ---- .951B .460A .951B .917 +.415 .502 2465 ---- .989B .486A .989B .955 +.426 .529 2470 ---- 1.030B .513A 1.028B .994 +.437 .557 2475 ---- 1.072B .540A 1.072B 1.034 +.449 .585 2480 ---- 1.111B .570A 1.109B 1.074 +.459 .615 2485 ---- 1.153B .599A 1.151B 1.115 +.470 .645 2490 ---- 1.194B .629A 1.192B 1.156 +.480 .676 2495 ---- 1.237B .660A 1.235B 1.198 +.489 .709 2500 ---- 1.282B .691A 1.282B 1.240 +.499 .741 2505 ---- 1.323B .724A 1.321B 1.283 +.508 .775 2510 ---- 1.366B .757A 1.364B 1.326 +.516 .810 2515 ---- 1.410B .791A 1.408B 1.370 +.525 .845 2520 ---- 1.455B .826A 1.453B 1.414 +.533 .881 2525 ---- 1.503B .862A 1.503B 1.459 +.541 .918 2530 ---- 1.544B .898A 1.543B 1.504 +.549 .955 2535 ---- 1.590B .935A 1.588B 1.549 +.556 .993 2540 ---- 1.606B ---- 1.603B 1.594 +.563 1.031 2545 ---- 1.643B ---- 1.640B 1.640 +.570 1.070 2550 ---- 1.732B 1.057A 1.732B 1.686 +.576 1.110 2555 ---- 1.735B ---- 1.731B 1.733 +.583 1.150 2560 ---- 1.782B ---- 1.779B 1.779 +.589 1.190 2565 ---- 1.829B ---- 1.826B 1.826 +.595 1.231 2570 ---- 1.876B ---- 1.872B 1.873 +.600 1.273 2575 ---- 1.968B 1.258A 1.968B 1.920 +.605 1.315 2580 ---- 1.970B ---- 1.968B 1.968 +.611 1.357 2585 ---- 2.018B ---- 2.015B 2.015 +.615 1.400 2590 ---- 2.065B ---- 2.063B 2.063 +.619 1.444 2595 ---- 2.113B ---- 2.111B 2.111 +.624 1.487 2600 ---- 2.207B 1.472A 2.207B 2.159 +.627 1.532 2605 ---- 2.209B ---- 2.207B 2.207 +.631 1.576 2610 ---- 2.257B ---- 2.255B 2.256 +.635 1.621 2615 ---- 2.306B ---- 2.303B 2.304 +.637 1.667 2625 ---- 2.449B 1.694A 2.449B 2.401 +.643 1.758 2650 ---- 2.645B 1.924A 2.643B 2.645 +.654 1.991 2675 ---- 2.890B 2.160A 2.887B 2.891 +.663 2.228 2700 ---- 3.136B 2.399A 3.134B 3.138 +.669 2.469 2725 ---- 3.383B 2.640A 2.640A 3.386 +.674 2.712 2750 ---- 3.631B ---- 3.625B 3.635 +.679 2.956 2775 ---- 3.879B ---- 3.878B 3.883 +.681 3.202 2800 ---- 4.128B ---- 4.125B 4.132 +.683 3.449 2825 ---- 4.377B ---- 4.371B 4.382 +.686 3.696 2850 ---- 4.627B ---- 4.625B 4.631 +.687 3.944 2875 ---- 4.876B ---- 4.875B 4.880 +.687 4.193 2900 ---- 5.126B ---- 5.124B 5.130 +.689 4.441 2925 ---- 5.376B ---- 5.374B 5.379 +.689 4.690 2950 ---- 5.625B ---- 5.624B 5.629 +.689 4.940 2975 ---- 5.875B ---- 5.873B 5.879 +.690 5.189 3000 ---- 6.125B ---- 6.124B 6.129 +.690 5.439 3025 ---- 6.375B ---- 6.374B 6.378 +.690 5.688 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1950 ---- ---- ---- ---- 4.373 ---- ---- 1975 ---- ---- ---- ---- 4.123 ---- ---- 2000 ---- ---- ---- ---- 3.874 ---- ---- 2025 ---- ---- ---- ---- 3.625 ---- ---- 2050 ---- ---- ---- ---- 3.377 ---- ---- 2075 ---- ---- ---- ---- 3.130 ---- ---- 2100 ---- ---- ---- ---- 2.884 ---- ---- 2125 ---- ---- ---- ---- 2.639 ---- ---- 2150 ---- ---- ---- ---- 2.396 ---- ---- 2175 ---- ---- ---- 2.114A 2.155 ---- ---- 2200 ---- ---- ---- 1.879A 1.919 ---- ---- 2225 ---- ---- ---- 1.651A 1.688 ---- ---- 2250 ---- ---- ---- 1.430A 1.466 ---- ---- 2275 ---- ---- ---- 1.222A 1.256 ---- ---- 2300 ---- ---- ---- 1.030A 1.060 ---- ---- 2325 ---- ---- ---- .855A .882 ---- ---- 2350 ---- ---- ---- .700A .722 ---- ---- 2355 ---- ---- ---- .672A .693 ---- ---- 2360 ---- ---- ---- .644A .664 ---- ---- 2365 .677 .677 .677 .694B .636 ---- 9 ---- 2370 ---- ---- ---- .591A .609 ---- ---- 2375 ---- ---- ---- .566A .583 ---- ---- 2380 ---- ---- ---- .542A .557 ---- ---- 2385 ---- ---- ---- .518A .533 ---- ---- 2390 ---- ---- ---- .495A .509 ---- ---- 2395 ---- ---- ---- .474A .486 ---- ---- 2400 ---- ---- ---- .453A .464 ---- ---- 2405 ---- ---- ---- .432A .443 ---- ---- 2410 ---- ---- ---- .413A .422 ---- ---- 2415 ---- ---- ---- .394A .403 ---- ---- 2420 ---- ---- ---- .376A .384 ---- ---- 2425 ---- ---- ---- .359A .366 ---- ---- 2430 ---- ---- ---- .342A .348 ---- ---- 2435 ---- ---- ---- .325A .332 ---- ---- 2440 ---- ---- ---- .309A .316 ---- ---- 2445 ---- ---- ---- .294A .300 ---- ---- 2450 .324 .324 .324 .280A .286 ---- 2 ---- 2455 ---- ---- ---- .267A .272 ---- ---- 2460 ---- ---- ---- .254A .258 ---- ---- 2465 ---- ---- ---- .241A .245 ---- ---- 2470 .388 .388 .229A .403B .233 ---- 2 ---- 2475 ---- ---- ---- .218A .222 ---- ---- 2480 ---- ---- ---- .207A .211 ---- ---- 2485 ---- ---- ---- .196A .201 ---- ---- 2490 ---- ---- ---- .188A .191 ---- ---- 2495 ---- ---- ---- .178A .181 ---- ---- 2500 ---- ---- ---- .170A .172 ---- ---- 2505 ---- ---- ---- .162A .164 ---- ---- 2510 ---- ---- ---- .154A .156 ---- ---- 2515 ---- ---- ---- .146A .148 ---- ---- 2520 ---- ---- ---- .139A .141 ---- ---- 2525 ---- ---- ---- .133A .134 ---- ---- 2530 ---- ---- ---- .126A .127 ---- ---- 2535 ---- ---- ---- .120A .121 ---- ---- 2540 ---- ---- ---- .115A .115 ---- ---- 2545 ---- ---- ---- .110A .110 ---- ---- 2550 ---- ---- ---- .105A .104 ---- ---- 2555 ---- ---- ---- .100A .099 ---- ---- 2575 ---- ---- ---- .083A .082 ---- ---- 2600 ---- ---- ---- .068A .065 ---- ---- 2625 ---- ---- ---- .055A .053 ---- ---- 2650 ---- ---- ---- .046A .043 ---- ---- 2675 ---- ---- ---- .039A .035 ---- ---- 2700 ---- ---- ---- .033A .030 ---- ---- 2725 ---- ---- ---- .029A .025 ---- ---- 2750 ---- ---- ---- .025A .021 ---- ---- 2775 ---- ---- ---- .022A .019 ---- ---- 2800 ---- ---- ---- .020A .016 ---- ---- 2825 ---- ---- ---- .018A .014 ---- ---- 2850 ---- ---- ---- .016A .013 ---- ---- 2875 ---- ---- ---- .015A .011 ---- ---- 2900 ---- ---- ---- .014A .010 ---- ---- 2925 ---- ---- ---- .013A .009 ---- ---- 2950 ---- ---- ---- .012A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options PUT 1950 ---- ---- ---- .005A .004 ---- ---- 1975 ---- ---- ---- .006A .005 ---- ---- 2000 ---- ---- ---- .007A .006 ---- ---- 2025 ---- ---- ---- .008A .008 ---- ---- 2050 ---- ---- ---- .010A .010 ---- ---- 2075 ---- ---- ---- .012A .013 ---- ---- 2100 ---- ---- ---- .014A .016 ---- ---- 2125 ---- ---- ---- .018A .021 ---- ---- 2150 ---- ---- ---- .023A .028 ---- ---- 2175 ---- ---- ---- .029A .037 ---- ---- 2200 ---- ---- ---- .037A .051 ---- ---- 2225 ---- ---- ---- .048A .070 ---- ---- 2250 ---- ---- ---- .062A .097 ---- ---- 2275 ---- ---- ---- .082A .136 ---- ---- 2300 .152 .152 .152 .192B .189 ---- 16 ---- 2325 ---- ---- ---- .147A .261 ---- ---- 2350 ---- ---- ---- .199A .350 ---- ---- 2355 ---- ---- ---- .211A .371 ---- ---- 2360 ---- ---- ---- .224A .392 ---- ---- 2365 ---- ---- ---- .238A .414 ---- ---- 2370 ---- ---- ---- .253A .437 ---- ---- 2375 ---- ---- ---- .268A .460 ---- ---- 2380 ---- ---- ---- .284A .485 ---- ---- 2385 ---- ---- ---- .300A .510 ---- ---- 2390 ---- ---- ---- .318A .536 ---- ---- 2395 ---- ---- ---- .336A .563 ---- ---- 2400 ---- ---- ---- .357A .591 ---- ---- 2405 ---- ---- ---- .377A .619 ---- ---- 2410 ---- ---- ---- .398A .649 ---- ---- 2415 ---- ---- ---- .419A .679 ---- ---- 2420 ---- ---- ---- .442A .710 ---- ---- 2425 ---- ---- ---- .465A .742 ---- ---- 2430 ---- ---- ---- .489A .774 ---- ---- 2435 ---- ---- ---- .514A .807 ---- ---- 2440 ---- ---- ---- .539A .841 ---- ---- 2445 ---- ---- ---- .566A .876 ---- ---- 2450 ---- ---- ---- .593A .911 ---- ---- 2455 ---- ---- ---- .621A .947 ---- ---- 2460 ---- ---- ---- .649A .983 ---- ---- 2465 ---- ---- ---- .679A 1.020 ---- ---- 2470 ---- ---- ---- .709A 1.058 ---- ---- 2475 ---- ---- ---- .740A 1.096 ---- ---- 2480 ---- ---- ---- .771A 1.135 ---- ---- 2485 ---- ---- ---- .803A 1.175 ---- ---- 2490 ---- ---- ---- .853A 1.215 ---- ---- 2495 ---- ---- ---- .887A 1.255 ---- ---- 2500 ---- ---- ---- .903A 1.296 ---- ---- 2505 ---- ---- ---- 1.157A 1.338 ---- ---- 2510 ---- ---- ---- 1.193A 1.379 ---- ---- 2515 ---- ---- ---- 1.230A 1.421 ---- ---- 2520 ---- ---- ---- 1.267A 1.464 ---- ---- 2525 ---- ---- ---- 1.082A 1.507 ---- ---- 2530 ---- ---- ---- 1.343A 1.550 ---- ---- 2535 ---- ---- ---- 1.382A 1.594 ---- ---- 2540 ---- ---- ---- 1.421A 1.638 ---- ---- 2545 ---- ---- ---- 1.461A 1.682 ---- ---- 2550 ---- ---- ---- 1.275A 1.727 ---- ---- 2555 ---- ---- ---- 1.541A 1.772 ---- ---- 2575 ---- ---- ---- 1.479A 1.954 ---- ---- 2600 ---- ---- ---- 1.693A 2.187 ---- ---- 2625 ---- ---- ---- 1.915A 2.424 ---- ---- 2650 ---- ---- ---- 2.144A 2.664 ---- ---- 2675 ---- ---- ---- 2.378A 2.906 ---- ---- 2700 ---- ---- ---- 2.615A 3.150 ---- ---- 2725 ---- ---- ---- 2.855A 3.395 ---- ---- 2750 ---- ---- ---- 3.097A 3.641 ---- ---- 2775 ---- ---- ---- ---- 3.888 ---- ---- 2800 ---- ---- ---- ---- 4.136 ---- ---- 2825 ---- ---- ---- ---- 4.384 ---- ---- 2850 ---- ---- ---- ---- 4.632 ---- ---- 2875 ---- ---- ---- ---- 4.881 ---- ---- 2900 ---- ---- ---- ---- 5.130 ---- ---- 2925 ---- ---- ---- ---- 5.379 ---- ---- 2950 ---- ---- ---- ---- 5.628 ---- ---- TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***