FINAL PRE-CLEARING PRICES AS OF 09/06/23 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 1924.1 1925.3 1916.3 1916.9B 1918.1 -8.1 24 1926.2 113 864 OCT23 1933.4 1936.1 1921.6 1923.3B 1925.8 -8.5 4994 1934.3 7207 28114 NOV23 1932.1 1932.8 1931.5 1932.9B 1935.0 -8.5 6 1943.5 12 3 DEC23 1951.5 1954.5 1940.0 1941.8 1944.2 -8.4 145271 1952.6 192789 377508 FEB24 1971.8 1973.6B 1960.5 1961.8B 1964.3 -8.4 995 1972.7 2344 17822 APR24 1989.9 1993.5B 1980.1 1981.2B 1983.5 -8.4 604 1991.9 945 7777 JUN24 2010.9 2013.1B 2000.0 2000.1A 2003.2 -8.3 123 2011.5 459 3580 AUG24 2021.9 2021.9 2021.5 2018.7A 2021.7 -8.3 30 2030.0 155 1556 OCT24 2038.9 2038.9 2038.9 2036.0A 2039.0 -8.2 1 2047.2 4 130 DEC24 2060.0 2065.2 2053.9 2052.5A 2056.1 -8.2 4 2064.3 53 812 FEB25 ---- ---- ---- 2070.5A 2073.0 -8.2 2081.2 8 APR25 ---- ---- ---- 2087.8A 2088.2 -8.2 2096.4 6 JUN25 ---- ---- ---- 2105.0A 2104.1 -8.2 2112.3 479 DEC25 ---- ---- ---- ---- 2136.4 -8.2 2144.6 9 JUN26 ---- ---- ---- ---- 2154.2 -8.2 2162.4 DEC26 ---- ---- ---- ---- 2178.7 -8.2 2186.9 2 JUN27 ---- ---- ---- ---- 2193.4 -8.2 2201.6 DEC27 ---- ---- ---- ---- 2215.9 -8.2 2224.1 JUN28 ---- ---- ---- ---- 2227.6 -8.2 2235.8 2 DEC28 ---- ---- ---- ---- 2247.1 -8.2 2255.3 JUN29 ---- ---- ---- ---- 2258.8 -8.2 2267.0 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 -.2A -.2A .0 .0 1117 .0 FEB24 .0 .1 -.1A -.1A .0 .0 117 .0 APR24 ---- ---- ---- ---- .0 .0 27 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 .1 .1 .1 .1 .0 .0 1 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 23.515 23.620 23.055A 23.180B 23.206 -.352 357 23.558 150 150 OCT23 23.630 23.670 23.145A 23.250A 23.303 -.358 897 23.661 334 1142 NOV23 23.710 23.790 23.250 23.380B 23.397 -.365 36 23.762 83 77 DEC23 23.880 23.935 23.315 23.495 23.503 -.370 65610 23.873 91770 116126 JAN24 23.850 24.020B 23.540A 23.615B 23.629 -.371 5 24.000 48 480 MAR24 24.240 24.300 23.680 23.845B 23.865 -.369 2750 24.234 1679 6983 MAY24 24.445 24.445 23.950 24.065A 24.116 -.370 125 24.486 166 2446 JUL24 24.600 24.600 24.255 24.310A 24.357 -.373 19 24.730 9 559 SEP24 24.610 24.620 24.610 24.560A 24.603 -.373 11 24.976 4 202 DEC24 25.000 25.000 24.810 24.730A 24.909 -.373 11 25.282 104 JAN25 ---- ---- ---- 25.330A 25.017 -.373 25.390 MAR25 ---- ---- ---- 25.375A 25.206 -.373 25.579 MAY25 ---- ---- ---- 25.725A 25.413 -.373 25.786 JUL25 ---- ---- ---- ---- 25.050 -.373 25.423 5 DEC25 ---- ---- ---- ---- 25.162 -.373 25.535 JUL26 ---- ---- ---- ---- 25.953 -.373 26.326 5 DEC26 ---- ---- ---- ---- 26.055 -.373 26.428 JUL27 ---- ---- ---- ---- 26.163 -.373 26.536 DEC27 ---- ---- ---- ---- 26.265 -.373 26.638 JUL28 ---- ---- ---- ---- 26.373 -.373 26.746 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 23.580 23.610B 23.050 23.180B 23.206 -.352 25 23.558 22 805 OCT23 23.675 23.715B 23.150 23.275A 23.303 -.358 203 23.661 215 629 NOV23 23.630 23.630 23.240 23.410B 23.397 -.365 6 23.762 19 13 DEC23 23.890 23.930 23.320 23.485 23.503 -.370 8688 23.873 12488 3977 JAN24 23.865 23.950 23.480 23.460A 23.629 -.371 21 24.000 62 39 MAR24 24.255 24.300 23.715 23.855 23.865 -.369 355 24.234 130 154 MAY24 24.045 24.045 24.045 24.125B 24.116 -.370 7 24.486 9 49 JUL24 24.500 24.500 24.500 24.185A 24.357 -.373 2 24.730 5 6 SEP24 ---- ---- ---- ---- 24.603 -.373 24.976 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 735.20B 722.40A 722.40A 725.80 -8.50 734.30 1225 ---- 710.20B 697.40A 697.40A 700.80 -8.50 709.30 1250 ---- 685.20B 672.40A 672.40A 675.80 -8.50 684.30 1275 ---- 660.20B 647.40A 647.40A 650.80 -8.50 659.30 1300 ---- 635.20B 622.40A 622.40A 625.80 -8.50 634.30 1325 ---- 610.20B 597.40A 597.40A 600.80 -8.50 609.30 1350 ---- 585.20B 572.40A 572.40A 575.80 -8.50 584.30 1375 ---- 560.20B 547.40A 547.40A 550.80 -8.50 559.30 1400 ---- 535.30B 522.40A 522.40A 525.80 -8.50 534.30 1410 ---- 525.20B 512.40A 512.40A 515.80 -8.50 524.30 1420 ---- 515.20B 502.40A 502.40A 505.80 -8.50 514.30 1425 ---- 510.20B 497.40A 497.40A 500.80 -8.50 509.30 1430 ---- 505.20B 492.40A 492.40A 495.80 -8.50 504.30 1440 ---- 495.20B 482.40A 482.40A 485.80 -8.50 494.30 1450 ---- 485.30B 472.40A 472.40A 475.80 -8.50 484.30 1460 ---- 475.20B 462.40A 462.40A 465.80 -8.50 474.30 1470 ---- 465.20B 452.40A 452.40A 455.80 -8.50 464.30 1475 ---- 460.20B 447.40A 447.40A 450.80 -8.50 459.30 1480 ---- 455.20B 442.40A 442.40A 445.80 -8.50 454.30 1490 ---- 445.20B 432.40A 432.40A 435.80 -8.50 444.30 1500 ---- 435.30B 422.40A 422.40A 425.80 -8.50 434.30 1505 ---- 430.20B 417.40A 417.40A 420.80 -8.50 429.30 1510 ---- 425.20B 412.40A 412.40A 415.80 -8.50 424.30 1515 ---- 420.20B 407.40A 407.40A 410.80 -8.50 419.30 1520 ---- 415.20B 402.40A 402.40A 405.80 -8.50 414.30 1525 ---- 410.20B 397.40A 397.40A 400.80 -8.50 409.30 1530 ---- 405.20B 392.40A 392.40A 395.80 -8.50 404.30 1535 ---- 400.20B 387.40A 387.40A 390.80 -8.50 399.30 1540 ---- 395.20B 382.40A 382.40A 385.80 -8.50 394.30 1545 ---- 390.20B 377.40A 377.40A 380.80 -8.50 389.30 1550 ---- 385.30B 372.40A 372.40A 375.80 -8.50 384.30 1555 ---- 380.20B 367.40A 367.40A 370.80 -8.50 379.30 1560 ---- 375.20B 362.40A 362.40A 365.80 -8.50 374.30 1565 ---- 370.20B 357.40A 357.40A 360.80 -8.50 369.30 1570 ---- 365.20B 352.40A 352.40A 355.80 -8.50 364.30 1575 ---- 360.20B 347.40A 347.40A 350.80 -8.50 359.30 1580 ---- 355.30B 342.40A 342.40A 345.80 -8.50 354.30 1585 ---- 350.30B 337.40A 337.40A 340.80 -8.50 349.30 1590 ---- 345.30B 332.40A 332.40A 335.80 -8.50 344.30 1595 ---- 340.30B 327.40A 327.40A 330.80 -8.50 339.30 1600 ---- 335.30B 322.40A 322.40A 325.80 -8.50 334.30 1605 ---- 330.30B 317.40A 317.40A 320.80 -8.50 329.30 1610 ---- 325.30B 312.40A 312.40A 315.80 -8.50 324.30 1615 ---- 320.30B 307.40A 307.40A 310.80 -8.50 319.30 1620 ---- 315.30B 302.40A 302.40A 305.80 -8.50 314.30 1625 ---- 310.30B 297.40A 297.40A 300.80 -8.50 309.30 1630 ---- 305.30B 292.40A 292.40A 295.80 -8.50 304.30 1635 ---- 300.30B 287.40A 287.40A 290.80 -8.50 299.30 1640 ---- 295.30B 282.40A 282.40A 285.80 -8.50 294.30 1645 ---- 290.30B 277.40A 277.40A 280.80 -8.50 289.30 1650 ---- 285.30B 272.40A 272.40A 275.80 -8.50 284.30 1655 ---- 280.30B 267.40A 267.40A 270.80 -8.50 279.30 1660 ---- 275.30B 262.40A 262.40A 265.80 -8.50 274.30 1665 ---- 270.30B 257.40A 257.40A 260.80 -8.50 269.30 1670 ---- 265.30B 252.40A 252.40A 255.80 -8.50 264.30 1675 ---- 260.30B 247.40A 247.40A 250.80 -8.50 259.30 1680 ---- 255.30B 242.40A 242.40A 245.80 -8.50 254.30 1685 ---- 250.30B 237.40A 237.40A 240.80 -8.50 249.30 1690 ---- 245.30B 232.40A 232.40A 235.80 -8.50 244.30 1695 ---- 240.30B 227.40A 227.40A 230.80 -8.50 239.30 1700 ---- 235.30B 222.40A 222.40A 225.80 -8.50 234.30 1705 ---- 230.30B 217.40A 217.40A 220.80 -8.50 229.30 1710 ---- 225.30B 212.40A 212.40A 215.80 -8.50 224.30 1715 ---- 220.30B 207.40A 207.40A 210.80 -8.50 219.30 1720 ---- 215.30B 202.40A 202.40A 205.80 -8.50 214.30 1725 ---- 209.90B 197.80A 197.80A 200.80 -8.50 209.30 1 1730 ---- 205.30B 192.40A 192.40A 195.80 -8.50 204.30 1735 ---- 200.30B 187.40A 187.40A 190.80 -8.50 199.30 1740 ---- 194.90B 182.80A 182.80A 185.80 -8.50 194.30 35 1745 ---- 190.30B 177.40A 177.40A 180.80 -8.50 189.30 1750 ---- 185.30B 171.90A 171.90A 175.80 -8.50 184.30 1 1755 ---- 180.30B 167.50A 167.50A 170.80 -8.50 179.30 1760 ---- 175.30B 162.50A 162.50A 165.80 -8.50 174.30 1765 ---- 170.30B 157.50A 157.50A 160.80 -8.50 169.30 1770 ---- 165.30B 152.50A 152.50A 155.80 -8.50 164.30 1775 ---- 160.90B 147.00A 147.00A 150.80 -8.50 159.30 2 1780 ---- 155.30B 142.50A 142.50A 145.90 -8.40 154.30 1785 ---- 150.30B 137.50A 137.50A 140.90 -8.50 149.40 1790 ---- 145.40B 132.40A 132.40A 135.90 -8.50 144.40 1795 ---- 140.40B 127.40A 127.40A 130.90 -8.50 139.40 1800 ---- 136.00B 122.10A 122.10A 126.00 -8.40 134.40 26 1805 ---- 130.70B 117.50A 117.50A 121.00 -8.40 129.40 1810 ---- 125.20B 112.90A 112.90A 116.00 -8.40 124.40 2 1815 ---- 120.20B 108.00A 108.00A 111.10 -8.40 119.50 1 1820 ---- 115.30B 103.10A 103.10A 106.20 -8.30 114.50 1 1825 ---- 111.20B 97.40A 97.40A 101.20 -8.40 109.60 66 1830 ---- 105.40B 93.20A 93.20A 96.30 -8.30 104.60 7 1835 ---- 100.50B 88.30A 88.30A 91.40 -8.30 99.70 254 1840 ---- 95.60B 83.40A 83.40A 86.60 -8.20 94.80 210 1845 ---- 90.70B 78.60A 78.60A 81.70 -8.20 89.90 3 1850 ---- 86.60B 73.10A 73.10A 76.90 -8.20 85.10 36 1855 ---- 80.90B 69.10A 69.10A 72.10 -8.20 80.30 4 1860 ---- 76.10B 64.40A 64.40A 67.40 -8.10 75.50 41 1865 ---- 71.40B 59.00A 59.00A 62.70 -8.00 70.70 3 1870 ---- 66.70B 54.50A 54.50A 58.10 -8.00 66.10 280 1875 59.60 62.80B 50.10A 50.10A 53.60 -7.80 1 61.40 60 1880 55.10 58.20B 45.80A 45.80A 49.20 -7.70 1 56.90 1 9 1885 50.10 53.70B 41.70A 53.70B 45.00 -7.50 5 52.50 10 18 1890 ---- 49.30B 37.70A 37.70A 40.90 -7.30 48.20 4 51 1895 ---- 45.10B 34.00A 34.00A 36.90 -7.10 44.00 49 1900 35.90 41.00B 30.40A 30.40A 33.20 -6.80 1 40.00 17 912 1905 ---- 37.10B 27.00A 27.00A 29.70 -6.50 1 36.20 169 1910 30.80 33.40B 23.90A 27.20B 26.40 -6.20 76 32.60 350 1915 ---- 29.90B 21.00A 21.00A 23.30 -5.90 1 29.20 436 1920 24.10 26.60B 18.40A 18.80A 20.50 -5.50 9 26.00 30 484 1925 22.20 23.50B 16.00A 16.40A 17.90 -5.20 331 23.10 470 1958 1930 20.00 20.70B 13.90A 14.20A 15.50 -4.80 92 20.30 49 1200 1935 16.50 18.10B 11.90A 12.20A 13.40 -4.50 80 17.90 706 846 1940 13.60 15.90 10.20A 10.50A 11.50 -4.10 56 15.60 91 942 1945 13.30 13.70B 8.80A 9.00A 9.80 -3.80 4 13.60 122 994 1950 11.00 11.80B 7.40 7.60A 8.40 -3.30 590 11.70 191 2492 1955 7.80 10.10B 6.30A 6.30A 7.10 -3.00 249 10.10 45 692 1960 7.70 7.80 5.30A 5.60B 6.00 -2.70 75 8.70 237 2705 1965 5.70 6.00 4.50 4.50 5.10 -2.30 131 7.40 56 569 1970 5.60 6.20B 3.80 4.40B 4.30 -2.00 182 6.30 74 3060 1975 5.00 5.10 3.20 3.20 3.60 -1.80 143 5.40 903 1964 1980 4.30 4.50B 2.70 3.10B 3.00 -1.60 77 4.60 237 2166 1985 3.50 3.80B 2.20 2.30 2.50 -1.40 80 3.90 874 1163 1990 3.00 3.00 2.00 2.20B 2.20 -1.10 20 3.30 248 2361 1995 2.40 2.40 1.70A 1.80 1.80 -1.00 10 2.80 149 649 2000 2.30 2.30 1.40 1.50 1.60 -.80 170 2.40 1155 5528 2005 1.70 1.70 1.30A 1.30A 1.40 -.70 2 2.10 116 495 2010 1.60 1.70B 1.20 1.20 1.20 -.60 206 1.80 70 1678 2015 1.00 1.00 1.00 1.00 1.00 -.60 17 1.60 36 352 2020 1.10 1.10 .90 .90 .90 -.40 7 1.30 58 574 2025 .90 .90 .80 .80 .80 -.40 5 1.20 415 1303 2030 .60 .60 .60 .60 .70 -.30 6 1.00 14 2003 2035 ---- ---- .70A .70A .70 -.20 .90 2 254 2040 .80 .80 .60 .60 .60 -.20 5 .80 79 2826 2045 .70 .70 .60A .60A .60 -.10 1 .70 6 341 2050 .60 .60 .50 .50 .50 -.20 59 .70 104 4083 2055 ---- ---- .50A .50A .50 -.10 .60 29 793 2060 .50 .50 .50 .50 .40 -.20 5 .60 12 1579 2065 ---- ---- .40A .40A .40 -.10 .50 72 457 2070 .40 .40 .40 .40 .40 -.10 8 .50 773 2075 .40 .40 .40 .40 .30 -.10 6 .40 4 1148 2080 ---- ---- ---- ---- .30 -.10 .40 4 468 2085 ---- ---- ---- ---- .30 -.10 .40 1 1194 2090 ---- ---- .30A .30A .30 -.10 .40 1 497 2095 ---- ---- .30A .30A .30 -.10 .40 16 129 2100 .40 .40 .30A .30A .30 -.10 1 .40 234 3017 2105 ---- ---- ---- ---- .20 -.10 .30 46 79 2110 .30 .30 .30 .30 .20 -.10 1 .30 1 247 2115 ---- ---- ---- ---- .20 .00 .20 2 117 2120 ---- ---- ---- ---- .20 .00 .20 7 182 2125 .20 .20 .20 .20 .20 .00 26 .20 7 1057 2130 .20 .20 .20 .20 .20 .00 53 .20 2 355 2135 ---- ---- ---- ---- .20 .00 .20 24 85 2140 ---- ---- ---- ---- .20 .00 1 .20 4 141 2145 ---- ---- ---- ---- .20 .00 2 .20 1 179 2150 ---- ---- ---- ---- .20 .00 .20 7 3736 2155 ---- ---- ---- ---- .20 .00 .20 87 2160 ---- ---- ---- ---- .20 .00 .20 1 401 2165 ---- ---- ---- ---- .20 .00 .20 24 79 2170 ---- ---- ---- ---- .20 +.10 1 .10 86 2175 ---- ---- ---- ---- .20 +.10 .10 612 2180 ---- ---- ---- ---- .20 +.10 .10 3 282 2185 .20 .20 .20 .20 .20 +.10 2 .10 241 2190 .10 .10 .10 .10 .10 .00 1 .10 103 2195 ---- ---- ---- ---- .10 .00 .10 513 2200 .10 .10 .10 .10 .10 .00 4 .10 8 2231 2205 ---- ---- ---- ---- .10 .00 .10 28 2210 ---- ---- ---- ---- .10 .00 .10 2 54 2215 ---- ---- ---- ---- .10 .00 .10 88 2220 ---- ---- ---- ---- .10 .00 1 .10 20 56 2225 ---- ---- ---- ---- .10 .00 .10 4 59 2230 ---- ---- ---- ---- .10 .00 .10 33 2235 ---- ---- ---- ---- .10 .00 .10 30 2240 ---- ---- ---- ---- .10 .00 .10 219 2245 ---- ---- ---- ---- .10 .00 .10 19 2250 ---- ---- ---- ---- .10 .00 .10 107 4169 2255 ---- ---- ---- ---- .10 .00 .10 10 23 2260 ---- ---- ---- ---- .10 .00 .10 7 478 2265 ---- ---- ---- ---- .10 .00 .10 33 33 2270 ---- ---- ---- ---- .10 .00 .10 11 64 2275 ---- ---- ---- ---- .10 .00 .10 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 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 ---- 728.00B 716.40A 716.40A 719.20 -8.40 727.60 1250 ---- 703.00B 691.40A 691.40A 694.20 -8.40 702.60 1275 ---- 678.00B 666.40A 666.40A 669.20 -8.40 677.60 1300 ---- 653.00B 641.30A 641.30A 644.20 -8.40 652.60 1325 ---- 628.00B 616.40A 616.40A 619.20 -8.40 627.60 1350 ---- 603.10B 591.40A 591.40A 594.20 -8.40 602.60 1375 ---- 578.00B 566.40A 566.40A 569.20 -8.40 577.60 1400 ---- 553.10B 541.30A 541.30A 544.20 -8.40 552.60 1420 ---- 533.00B 521.40A 521.40A 524.20 -8.40 532.60 1425 ---- 528.00B 516.40A 516.40A 519.20 -8.40 527.60 1430 ---- 523.00B 511.40A 511.40A 514.20 -8.40 522.60 1440 ---- 513.00B 501.40A 501.40A 504.20 -8.40 512.60 1450 ---- 503.10B 491.30A 491.30A 494.20 -8.40 502.60 1460 ---- 493.10B 481.40A 481.40A 484.20 -8.40 492.60 1470 ---- 483.10B 471.40A 471.40A 474.20 -8.40 482.60 1475 ---- 478.10B 466.40A 466.40A 469.20 -8.40 477.60 1480 ---- 473.10B 461.40A 461.40A 464.20 -8.40 472.60 1490 ---- 463.10B 451.40A 451.40A 454.20 -8.40 462.60 1500 ---- 453.10B 441.30A 441.30A 444.20 -8.40 452.60 1510 ---- 443.10B 431.40A 431.40A 434.20 -8.40 442.60 1515 ---- 438.10B 426.40A 426.40A 429.20 -8.40 437.60 1520 ---- 433.10B 421.30A 421.30A 424.20 -8.40 432.60 1525 ---- 428.10B 416.30A 416.30A 419.20 -8.40 427.60 1530 ---- 423.10B 411.30A 411.30A 414.20 -8.40 422.60 1535 ---- 418.10B 406.30A 406.30A 409.20 -8.40 417.60 1540 ---- 413.10B 401.30A 401.30A 404.20 -8.40 412.60 1545 ---- 408.10B 396.30A 396.30A 399.20 -8.40 407.60 1550 ---- 403.10B 391.30A 391.30A 394.20 -8.40 402.60 1555 ---- 398.10B 386.30A 386.30A 389.20 -8.40 397.60 1560 ---- 393.10B 381.30A 381.30A 384.20 -8.40 392.60 1565 ---- 388.10B 376.30A 376.30A 379.20 -8.40 387.60 1570 ---- 383.10B 371.30A 371.30A 374.20 -8.40 382.60 1575 ---- 378.10B 366.30A 366.30A 369.20 -8.40 377.60 1580 ---- 373.10B 361.30A 361.30A 364.20 -8.40 372.60 1585 ---- 368.10B 356.30A 356.30A 359.20 -8.40 367.60 1590 ---- 363.10B 351.30A 351.30A 354.20 -8.40 362.60 1595 ---- 358.10B 346.30A 346.30A 349.20 -8.40 357.60 1600 ---- 353.10B 341.30A 341.30A 344.20 -8.40 352.60 1605 ---- 348.10B 336.30A 336.30A 339.20 -8.40 347.60 1610 ---- 343.10B 331.30A 331.30A 334.20 -8.40 342.60 1615 ---- 338.10B 326.30A 326.30A 329.20 -8.40 337.60 1620 ---- 333.10B 321.30A 321.30A 324.20 -8.40 332.60 1625 ---- 328.10B 316.30A 316.30A 319.20 -8.40 327.60 1630 ---- 323.10B 311.30A 311.30A 314.20 -8.40 322.60 1635 ---- 318.10B 306.30A 306.30A 309.20 -8.40 317.60 1640 ---- 313.10B 301.30A 301.30A 304.20 -8.40 312.60 1645 ---- 308.10B 296.30A 296.30A 299.20 -8.40 307.60 1650 ---- 303.20B 291.30A 291.30A 294.20 -8.40 302.60 4 1655 ---- 298.10B 286.30A 286.30A 289.20 -8.40 297.60 1660 ---- 293.10B 281.30A 281.30A 284.20 -8.40 292.60 1665 ---- 288.10B 276.30A 276.30A 279.20 -8.40 287.60 1670 ---- 283.10B 271.30A 271.30A 274.20 -8.40 282.60 8 1675 ---- 278.10B 266.30A 266.30A 269.20 -8.40 277.60 1680 ---- 273.10B 261.30A 261.30A 264.20 -8.40 272.60 1685 ---- 268.10B 256.30A 256.30A 259.20 -8.40 267.60 1690 ---- 263.10B 251.30A 251.30A 254.20 -8.40 262.60 1695 ---- 258.10B 246.30A 246.30A 249.20 -8.40 257.60 1700 ---- 253.20B 241.30A 241.30A 244.20 -8.40 252.60 1705 ---- 248.10B 236.30A 236.30A 239.20 -8.40 247.60 1710 ---- 243.10B 231.30A 231.30A 234.20 -8.40 242.60 2 1715 ---- 238.10B 226.30A 226.30A 229.20 -8.40 237.60 1720 ---- 233.10B 221.30A 221.30A 224.20 -8.40 232.60 1725 ---- 228.10B 215.30A 215.30A 219.20 -8.40 227.60 1730 ---- 223.10B 211.30A 211.30A 214.20 -8.40 222.60 1735 ---- 218.20B 206.30A 206.30A 209.20 -8.40 217.60 1740 ---- 213.20B 201.30A 201.30A 204.20 -8.40 212.60 1745 ---- 208.20B 196.30A 196.30A 199.30 -8.30 207.60 1750 ---- 204.40B 190.50A 190.50A 194.30 -8.30 202.60 16 1755 ---- 198.30B 186.40A 186.40A 189.30 -8.40 197.70 1760 ---- 193.40B 181.40A 181.40A 184.30 -8.40 192.70 1765 ---- 188.40B 176.40A 176.40A 179.40 -8.30 187.70 1770 ---- 183.40B 171.50A 171.50A 174.40 -8.40 182.80 1775 ---- 179.50B 165.70A 165.70A 169.50 -8.30 177.80 12 1780 ---- 173.60B 161.60A 161.60A 164.60 -8.30 172.90 1 1785 ---- 168.70B 156.70A 156.70A 159.60 -8.30 167.90 1 1790 ---- 163.80B 151.80A 151.80A 154.70 -8.30 163.00 1 1795 ---- 158.80B 146.90A 146.90A 149.80 -8.30 158.10 1 1800 ---- 154.90B 141.20A 141.20A 144.90 -8.30 153.20 12 1805 ---- 149.00B 137.20A 137.20A 140.10 -8.20 148.30 1 1810 ---- 144.20B 132.40A 132.40A 135.20 -8.20 143.40 3 1815 ---- 139.30B 127.50A 127.50A 130.40 -8.20 138.60 1 1820 ---- 134.50B 122.70A 122.70A 125.60 -8.10 133.70 1825 ---- 130.60B 117.20A 117.20A 120.90 -8.00 128.90 2 1830 ---- 124.90B 113.30A 113.30A 116.10 -8.00 124.10 1 1835 ---- 120.10B 108.60A 108.60A 111.40 -8.00 119.40 1 1840 ---- 115.40B 103.90A 103.90A 106.80 -7.90 114.70 1 1845 ---- 110.70B 98.60A 98.60A 102.10 -7.90 110.00 3 1850 ---- 106.90B 94.10A 94.10A 97.60 -7.70 105.30 3 1855 ---- 101.40B 89.60A 89.60A 93.00 -7.80 100.80 5 1860 ---- 97.70B 85.20A 85.20A 88.60 -7.60 96.20 1 1865 ---- 93.20B 80.80A 80.80A 84.20 -7.50 91.70 1870 ---- 88.70B 76.60A 76.60A 79.90 -7.40 87.30 2 1875 ---- 84.30B 72.40A 72.40A 75.60 -7.40 83.00 12 1880 ---- 80.00B 68.30A 68.30A 71.50 -7.20 78.70 16 1885 ---- 75.80B 64.40A 64.40A 67.50 -7.00 74.50 1 1890 ---- 71.60B 60.50A 60.50A 63.50 -7.00 70.50 59 1895 ---- 67.60B 56.80A 56.80A 59.70 -6.80 66.50 2 1900 ---- 63.70B 53.20A 53.20A 56.00 -6.60 62.60 727 1905 ---- 59.90B 49.70A 49.70A 52.40 -6.50 58.90 3 1910 ---- 56.20B 46.40A 46.40A 48.90 -6.40 55.30 6 1915 ---- 52.60B 43.10A 43.10A 45.60 -6.20 51.80 19 1920 ---- 49.20B 40.10A 40.10A 42.40 -6.00 48.40 390 1925 ---- 45.90B 37.20A 37.20A 39.40 -5.80 45.20 299 1930 ---- 42.70B 34.40A 34.40A 36.50 -5.60 42.10 301 1935 ---- 39.70B 31.80A 31.80A 33.80 -5.30 1 39.10 10 315 1940 ---- 36.90B 29.30A 29.30A 31.20 -5.10 2 36.30 38 631 1945 31.10 34.20B 27.00A 34.20B 28.80 -4.80 3 33.60 6 314 1950 29.40 31.60B 24.80A 31.60B 26.50 -4.60 484 31.10 110 1111 1955 ---- 29.20B 22.80A 22.80A 24.40 -4.30 28.70 169 222 1960 24.90 26.90B 20.90A 26.90B 22.40 -4.10 8 26.50 24 475 1965 23.70 24.80B 19.10A 21.00B 20.50 -3.90 2 24.40 8 328 1970 21.80 22.80B 17.50A 17.90A 18.80 -3.60 10 22.40 32 553 1975 16.00 20.90B 16.00 16.20A 17.20 -3.40 33 20.60 51 309 1980 18.30 19.20B 14.60A 14.90A 15.70 -3.20 23 18.90 14 438 1985 ---- 17.60B 13.40A 13.40A 14.30 -3.00 11 17.30 14 122 1990 13.50 16.10B 12.20A 13.40B 13.00 -2.90 13 15.90 7 312 1995 13.20 14.70B 11.10A 14.70B 11.80 -2.70 6 14.50 1 166 2000 12.40 13.40B 10.10A 10.50B 10.80 -2.50 96 13.30 100 6358 2005 9.50 12.30B 9.20A 9.40A 9.80 -2.40 2 12.20 7 289 2010 8.70 11.20B 8.40A 8.60A 8.90 -2.20 38 11.10 42 674 2015 ---- ---- 7.60A 7.60A 8.20 -2.00 10 10.20 8 484 2020 8.60 9.30B 7.00A 7.10A 7.40 -1.90 41 9.30 9 442 2025 ---- ---- 6.40A 6.40A 6.80 -1.70 58 8.50 1176 1476 2030 7.00 7.80B 5.80 5.90 6.20 -1.60 45 7.80 44 270 2035 6.30 7.10B 5.30A 5.40A 5.70 -1.50 15 7.20 23 268 2040 5.60 6.50B 4.80 5.00A 5.20 -1.40 50 6.60 272 3157 2045 4.50 4.70 4.50 4.60 4.80 -1.20 15 6.00 2 302 2050 5.00 5.50B 4.10 4.40B 4.40 -1.10 103 5.50 123 6042 2055 5.00 5.00 3.80A 3.80A 4.10 -1.00 18 5.10 18 272 2060 4.20 4.20 3.50A 3.60A 3.80 -.90 10 4.70 54 1004 2065 3.90 3.90 3.30A 4.20B 3.50 -.80 11 4.30 19 210 2070 ---- ---- 3.00A 3.00A 3.20 -.80 8 4.00 14 316 2075 3.00 3.00 2.80 2.90 3.00 -.70 31 3.70 13 1596 2080 3.00 3.30B 2.60 2.60 2.70 -.70 5 3.40 26 163 2085 2.60 2.60 2.40A 2.40A 2.50 -.70 10 3.20 9 155 2090 ---- ---- 2.30A 2.30A 2.40 -.60 1 3.00 10 104 2095 2.50 2.50 2.10A 2.20 2.20 -.60 14 2.80 14 1256 2100 2.40 2.40 2.00 2.00 2.00 -.60 72 2.60 153 4320 2105 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 1 224 2110 2.00 2.20 1.80A 1.80A 1.80 -.50 2 2.30 4 139 2115 ---- ---- 1.70A 1.70A 1.70 -.40 1 2.10 1 90 2120 ---- ---- 1.60A 1.60A 1.60 -.40 1 2.00 8 129 2125 ---- ---- 1.50A 1.50A 1.50 -.40 5 1.90 7 643 2130 ---- ---- 1.40A 1.40A 1.40 -.40 1 1.80 8 269 2135 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 3 65 2140 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 15 68 2145 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 14 2150 1.30 1.30 1.10 1.10 1.10 -.30 14 1.40 63 2363 2155 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 82 2160 1.00 1.00 1.00 1.00 1.00 -.20 4 1.20 148 141 2165 ---- ---- 1.00A 1.00A 1.00 -.20 10 1.20 1 93 2170 ---- ---- .90A .90A .90 -.20 1.10 12 2175 1.00 1.00 .90A .90A .90 -.10 6 1.00 7 274 2180 ---- ---- .90A .90A .90 -.10 3 1.00 26 47 2185 ---- ---- .80A .80A .80 -.10 .90 3 11 2190 ---- ---- .80A .80A .80 -.10 .90 10 57 2195 ---- ---- ---- ---- .70 -.10 .80 2 32 2200 .80 .80 .70 .70 .70 -.10 35 .80 9 2537 2205 ---- ---- .70A .70A .70 -.10 .80 3 13 2210 ---- ---- ---- ---- .60 -.10 .70 3 7 2215 .70 .70 .70 .70 .60 -.10 99 .70 15 103 2220 ---- ---- .60A .60A .60 -.10 .70 27 2225 .50 .50 .50 .50 .50 -.10 2 .60 1 241 2230 .40 .40 .40 .40 .50 -.10 1 .60 28 2235 ---- ---- .50A .50A .50 -.10 5 .60 3 21 2240 .40 .40 .40 .40 .50 -.10 1 .60 20 2245 ---- ---- .50A .50A .40 -.20 .60 12 2250 .50 .50 .40 .40 .40 -.10 84 .50 2 1067 2255 .40 .40 .40 .40 .40 -.10 30 .50 41 2260 .40 .40 .40 .40 .40 -.10 27 .50 3 66 2265 ---- ---- .40A .40A .40 -.10 2 .50 3 599 2270 .50 .50 .40A .40A .40 -.10 2 .50 20 39 2275 ---- ---- .40A .40A .40 -.10 1 .50 119 2280 ---- ---- ---- ---- .40 .00 .40 36 2285 ---- ---- ---- ---- .40 .00 .40 12 2290 ---- ---- ---- ---- .40 .00 .40 15 2295 ---- ---- ---- ---- .40 .00 .40 20 15 2300 ---- ---- ---- ---- .40 .00 1 .40 3 979 2305 ---- ---- ---- ---- .30 -.10 .40 34 2310 .30 .30 .30 .30 .30 -.10 1 .40 8 2320 ---- ---- .30A .30A .30 -.10 .40 9 2325 ---- ---- .30A .30A .30 -.10 .40 48 2330 ---- ---- .30A .30A .30 -.10 .40 25 2340 ---- ---- ---- ---- .20 -.10 .30 18 2350 .30 .30 .30 .30 .20 -.10 7 .30 579 2360 ---- ---- ---- ---- .20 -.10 .30 1 447 2370 ---- ---- ---- ---- .20 -.10 .30 85 2375 ---- ---- ---- ---- .20 -.10 .30 244 2380 ---- ---- ---- ---- .20 -.10 .30 6 35 2390 ---- ---- ---- ---- .20 -.10 .30 53 2400 .20 .20 .20 .20 .20 -.10 16 .30 3 333 2410 ---- ---- .20A .20A .20 -.10 .30 96 2425 ---- ---- ---- ---- .20 .00 .20 238 2450 ---- ---- ---- ---- .20 .00 .20 1 189 2475 ---- ---- ---- ---- .20 .00 .20 1 127 2500 ---- ---- ---- ---- .20 .00 .20 342 2525 ---- ---- ---- ---- .20 +.10 .10 102 2550 ---- ---- ---- ---- .20 +.10 .10 177 2575 ---- ---- ---- ---- .20 +.10 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 20 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1053.30B 1041.10A 1041.10A 1044.20 -8.40 1052.60 925 ---- 1027.70B 1016.70A 1016.70A 1019.20 -8.40 1027.60 950 ---- 1003.30B 991.10A 991.10A 994.20 -8.40 1002.60 975 ---- 977.70B 966.70A 966.70A 969.20 -8.40 977.60 1000 ---- 953.30B 941.10A 941.10A 944.20 -8.40 952.60 1025 ---- 927.70B 916.60A 916.60A 919.20 -8.40 927.60 1050 ---- 903.50B 891.10A 891.10A 894.20 -8.40 902.60 1075 ---- 877.70B 866.60A 866.60A 869.20 -8.40 877.60 1080 ---- 872.70B 861.60A 861.60A 864.20 -8.40 872.60 1090 ---- 862.80B 851.60A 851.60A 854.20 -8.40 862.60 1100 ---- 853.50B 841.00A 841.00A 844.20 -8.40 852.60 1110 ---- 842.80B 831.60A 831.60A 834.20 -8.40 842.60 1120 ---- 832.80B 821.60A 821.60A 824.20 -8.40 832.60 1125 ---- 827.80B 816.60A 816.60A 819.20 -8.40 827.60 1130 ---- 822.80B 811.60A 811.60A 814.20 -8.40 822.60 1140 ---- 812.80B 801.60A 801.60A 804.20 -8.40 812.60 1150 ---- 803.40B 791.00A 791.00A 794.20 -8.40 802.60 1160 ---- 792.80B 781.60A 781.60A 784.20 -8.40 792.60 1170 ---- 782.80B 771.60A 771.60A 774.20 -8.40 782.60 1175 ---- 777.80B 766.60A 766.60A 769.20 -8.40 777.60 1180 ---- 772.80B 761.60A 761.60A 764.20 -8.40 772.60 1185 ---- 767.80B 756.60A 756.60A 759.20 -8.40 767.60 1190 ---- 762.80B 751.60A 751.60A 754.20 -8.40 762.60 1195 ---- 757.80B 746.60A 746.60A 749.20 -8.40 757.60 1200 ---- 753.40B 741.00A 741.00A 744.20 -8.40 752.60 1205 ---- 747.80B 736.60A 736.60A 739.20 -8.40 747.60 1210 ---- 742.80B 731.60A 731.60A 734.20 -8.40 742.60 1215 ---- 737.80B 726.60A 726.60A 729.20 -8.40 737.60 1220 ---- 732.80B 721.60A 721.60A 724.20 -8.40 732.60 1225 ---- 727.80B 716.60A 716.60A 719.20 -8.40 727.60 1230 ---- 722.80B 711.60A 711.60A 714.20 -8.40 722.60 1235 ---- 717.80B 706.60A 706.60A 709.20 -8.40 717.60 1240 ---- 712.80B 701.60A 701.60A 704.20 -8.40 712.60 1245 ---- 707.80B 696.60A 696.60A 699.20 -8.40 707.60 1250 ---- 703.40B 691.00A 691.00A 694.20 -8.40 702.60 1255 ---- 697.80B 686.50A 686.50A 689.20 -8.40 697.60 1260 ---- 692.80B 681.50A 681.50A 684.20 -8.40 692.60 1265 ---- 687.90B 676.50A 676.50A 679.20 -8.40 687.60 1270 ---- 682.90B 671.50A 671.50A 674.20 -8.40 682.60 1275 ---- 677.90B 666.50A 666.50A 669.20 -8.40 677.60 1280 ---- 672.90B 661.50A 661.50A 664.20 -8.40 672.60 1285 ---- 667.90B 656.50A 656.50A 659.20 -8.40 667.60 1290 ---- 662.90B 651.50A 651.50A 654.20 -8.40 662.60 1295 ---- 657.90B 646.50A 646.50A 649.20 -8.40 657.60 1300 ---- 653.60B 641.00A 641.00A 644.20 -8.40 652.60 1305 ---- 647.90B 636.50A 636.50A 639.20 -8.40 647.60 1310 ---- 642.90B 631.50A 631.50A 634.20 -8.40 642.60 1315 ---- 637.90B 626.50A 626.50A 629.20 -8.40 637.60 1320 ---- 632.90B 621.50A 621.50A 624.20 -8.40 632.60 1325 ---- 627.90B 616.50A 616.50A 619.20 -8.40 627.60 1330 ---- 622.90B 611.50A 611.50A 614.20 -8.40 622.60 1335 ---- 617.90B 606.50A 606.50A 609.20 -8.40 617.60 1340 ---- 612.90B 601.50A 601.50A 604.20 -8.40 612.60 1345 ---- 607.90B 596.50A 596.50A 599.20 -8.40 607.60 1350 ---- 603.60B 591.00A 591.00A 594.20 -8.40 602.60 1355 ---- 597.90B 586.50A 586.50A 589.20 -8.40 597.60 1360 ---- 592.90B 581.50A 581.50A 584.20 -8.40 592.60 1365 ---- 587.90B 576.50A 576.50A 579.20 -8.40 587.60 1370 ---- 582.90B 571.50A 571.50A 574.20 -8.40 582.60 1375 ---- 577.90B 566.50A 566.50A 569.20 -8.40 577.60 1380 ---- 572.90B 561.50A 561.50A 564.20 -8.40 572.60 1385 ---- 567.90B 556.50A 556.50A 559.20 -8.40 567.60 1390 ---- 562.90B 551.50A 551.50A 554.20 -8.40 562.60 1395 ---- 557.90B 546.50A 546.50A 549.20 -8.40 557.60 1400 ---- 553.60B 541.00A 541.00A 544.20 -8.40 552.60 1405 ---- 547.90B 536.50A 536.50A 539.20 -8.40 547.60 1410 ---- 542.90B 531.50A 531.50A 534.20 -8.40 542.60 1415 ---- 537.90B 526.50A 526.50A 529.20 -8.40 537.60 1420 ---- 532.90B 521.50A 521.50A 524.20 -8.40 532.60 1425 ---- 527.90B 516.50A 516.50A 519.20 -8.40 527.60 1430 ---- 522.90B 511.50A 511.50A 514.20 -8.40 522.60 1435 ---- 517.90B 506.50A 506.50A 509.20 -8.40 517.60 1440 ---- 512.90B 501.50A 501.50A 504.20 -8.40 512.60 1445 ---- 507.90B 496.50A 496.50A 499.20 -8.40 507.60 1450 ---- 503.60B 491.00A 491.00A 494.20 -8.40 502.60 1455 ---- 497.90B 486.50A 486.50A 489.20 -8.40 497.60 1460 ---- 492.90B 481.50A 481.50A 484.20 -8.40 492.60 1465 ---- 487.90B 476.50A 476.50A 479.20 -8.40 487.60 1470 ---- 482.90B 471.50A 471.50A 474.20 -8.40 482.60 1475 ---- 477.90B 466.50A 466.50A 469.20 -8.40 477.60 1480 ---- 472.90B 461.50A 461.50A 464.20 -8.40 472.60 1485 ---- 468.00B 456.50A 456.50A 459.20 -8.40 467.60 1490 ---- 463.00B 451.50A 451.50A 454.20 -8.40 462.60 1495 ---- 458.00B 446.50A 446.50A 449.20 -8.40 457.60 1500 ---- 453.50B 441.00A 441.00A 444.20 -8.40 452.60 1505 ---- 448.00B 436.40A 436.40A 439.20 -8.40 447.60 1510 ---- 443.00B 431.40A 431.40A 434.20 -8.40 442.60 1515 ---- 438.00B 426.40A 426.40A 429.20 -8.40 437.60 1520 ---- 433.00B 421.40A 421.40A 424.20 -8.40 432.60 1525 ---- 428.00B 416.40A 416.40A 419.20 -8.40 427.60 1530 ---- 423.00B 411.40A 411.40A 414.20 -8.40 422.60 1535 ---- 418.00B 406.40A 406.40A 409.20 -8.40 417.60 1540 ---- 413.00B 401.40A 401.40A 404.20 -8.40 412.60 1545 ---- 408.00B 396.40A 396.40A 399.20 -8.40 407.60 1550 ---- 403.50B 390.90A 390.90A 394.20 -8.40 402.60 1555 ---- 398.00B 386.40A 386.40A 389.20 -8.40 397.60 1560 ---- 393.00B 381.40A 381.40A 384.20 -8.40 392.60 1565 ---- 388.00B 376.40A 376.40A 379.20 -8.40 387.60 1570 ---- 383.00B 371.40A 371.40A 374.20 -8.40 382.60 1575 ---- 378.00B 366.40A 366.40A 369.20 -8.40 377.60 1580 ---- 373.00B 361.40A 361.40A 364.20 -8.40 372.60 1585 ---- 368.00B 356.40A 356.40A 359.20 -8.40 367.60 1590 ---- 363.00B 351.40A 351.40A 354.20 -8.40 362.60 1595 ---- 358.00B 346.40A 346.40A 349.20 -8.40 357.60 1600 ---- 353.10B 341.30A 341.30A 344.20 -8.40 352.60 95 1605 ---- 348.00B 336.40A 336.40A 339.20 -8.40 347.60 1610 ---- 343.00B 331.40A 331.40A 334.20 -8.40 342.60 1615 ---- 338.00B 326.40A 326.40A 329.20 -8.40 337.60 1620 ---- 333.00B 321.40A 321.40A 324.20 -8.40 332.60 1625 ---- 328.00B 316.40A 316.40A 319.20 -8.40 327.60 80 1630 ---- 323.00B 311.40A 311.40A 314.20 -8.40 322.60 1635 ---- 318.00B 306.40A 306.40A 309.20 -8.40 317.60 1640 ---- 313.00B 301.40A 301.40A 304.20 -8.40 312.60 1645 ---- 308.00B 296.40A 296.40A 299.20 -8.40 307.60 1650 ---- 303.10B 291.30A 291.30A 294.20 -8.40 302.60 150 1655 ---- 298.00B 286.40A 286.40A 289.20 -8.40 297.60 1660 ---- 293.00B 281.40A 281.40A 284.20 -8.40 292.60 1665 ---- 288.00B 276.40A 276.40A 279.20 -8.40 287.60 1670 ---- 283.00B 271.40A 271.40A 274.20 -8.40 282.60 1675 ---- 278.00B 266.40A 266.40A 269.20 -8.40 277.60 1680 ---- 273.00B 261.40A 261.40A 264.20 -8.40 272.60 1685 ---- 268.00B 256.40A 256.40A 259.20 -8.40 267.60 1690 ---- 263.00B 251.40A 251.40A 254.20 -8.40 262.60 1695 ---- 258.00B 246.40A 246.40A 249.20 -8.40 257.60 1700 242.20 253.60B 240.40A 241.40A 244.20 -8.40 1 252.60 5 1030 1705 ---- 248.10B 236.30A 236.30A 239.20 -8.40 247.60 1710 ---- 243.10B 231.30A 231.30A 234.20 -8.40 242.60 1715 ---- 238.20B 226.40A 226.40A 229.20 -8.40 237.60 1720 ---- 233.20B 221.40A 221.40A 224.30 -8.30 232.60 1725 ---- 229.30B 215.60A 215.60A 219.30 -8.40 227.70 10 26 1730 ---- 223.30B 211.50A 211.50A 214.40 -8.30 222.70 1735 ---- 218.40B 206.60A 206.60A 209.40 -8.30 217.70 1740 ---- 213.50B 201.70A 201.70A 204.50 -8.30 212.80 1 1745 ---- 208.60B 196.80A 196.80A 199.60 -8.30 207.90 1750 ---- 204.60B 191.10A 191.10A 194.70 -8.20 202.90 567 1755 ---- 198.80B 187.00A 187.00A 189.80 -8.20 198.00 1760 ---- 193.90B 182.10A 182.10A 184.90 -8.20 193.10 1765 ---- 189.00B 177.30A 177.30A 180.00 -8.30 188.30 1770 ---- 184.10B 172.40A 172.40A 175.20 -8.20 183.40 1775 ---- 180.10B 166.80A 166.80A 170.30 -8.30 178.60 123 1780 ---- 174.40B 162.80A 162.80A 165.50 -8.20 173.70 1785 ---- 169.60B 158.10A 158.10A 160.70 -8.20 168.90 1 1790 ---- 164.80B 153.30A 153.30A 156.00 -8.20 164.20 1795 ---- 160.10B 148.60A 148.60A 151.20 -8.20 159.40 1800 ---- 156.20B 143.20A 143.20A 146.50 -8.20 154.70 5680 1805 ---- 150.60B 139.20A 139.20A 141.90 -8.10 150.00 1810 ---- 145.90B 134.60A 134.60A 137.20 -8.10 145.30 1815 ---- 141.20B 129.30A 129.30A 132.60 -8.00 140.60 1 1820 ---- 136.60B 124.70A 124.70A 128.00 -8.00 136.00 1825 ---- 132.80B 120.20A 120.20A 123.50 -7.90 131.40 84 1830 ---- 128.20B 115.80A 115.80A 119.00 -7.90 126.90 52 1835 ---- 123.70B 111.40A 111.40A 114.60 -7.80 122.40 14 1840 ---- 119.20B 107.10A 107.10A 110.20 -7.80 118.00 1 1845 ---- 114.70B 102.80A 102.80A 105.90 -7.70 113.60 1850 104.20 110.30B 98.60A 98.60A 101.60 -7.70 1 109.30 1 1876 1855 ---- 106.10B 94.40A 94.40A 97.50 -7.50 105.00 2 1860 ---- 101.80B 90.40A 90.40A 93.40 -7.40 100.80 76 1865 ---- 97.60B 86.40A 86.40A 89.30 -7.30 96.60 1 1870 ---- 93.50B 82.50A 82.50A 85.40 -7.20 92.60 107 1875 ---- 89.50B 78.70A 78.70A 81.50 -7.10 1 88.60 145 1066 1880 ---- 85.60B 75.00A 75.00A 77.70 -7.00 84.70 131 1885 ---- 81.70B 71.40A 71.40A 74.10 -6.80 80.90 1890 ---- 78.00B 67.90A 67.90A 70.50 -6.70 77.20 4 1895 ---- 74.30B 64.50A 64.50A 67.00 -6.60 73.60 1 1900 ---- 70.80B 61.20A 61.20A 63.60 -6.50 2 70.10 1 1577 1905 ---- 67.30B 58.00A 58.00A 60.40 -6.20 66.60 89 1910 ---- 64.00B 54.90A 54.90A 57.20 -6.10 63.30 79 1915 ---- 60.70B 51.90A 51.90A 54.20 -5.90 60.10 94 1920 49.60 57.50B 49.10A 49.70B 51.20 -5.80 5 57.00 690 1925 49.60 54.50B 46.30A 46.90B 48.40 -5.60 6 54.00 1 560 1930 44.60 51.50B 43.70A 44.30B 45.70 -5.40 25 51.10 1 338 1935 ---- 48.80B 41.20A 41.20A 43.10 -5.30 48.40 1 122 1940 44.20 46.20B 38.80A 41.40B 40.60 -5.10 6 45.70 2 671 1945 ---- 43.60B 36.50A 36.50A 38.20 -4.90 43.10 1 359 1950 39.20 41.10B 34.10 34.60B 35.90 -4.80 255 40.70 263 10741 1955 35.20 38.70B 32.20A 35.70B 33.80 -4.50 2 38.30 268 1960 34.30 36.50B 30.20A 30.60A 31.80 -4.30 44 36.10 44 1410 1965 30.90 34.30B 28.40A 28.80A 29.90 -4.00 10 33.90 2 306 1970 31.40 32.30B 26.60A 26.70A 28.00 -3.90 105 31.90 6 1615 1975 25.60 30.30B 25.00A 25.00A 26.30 -3.70 4 30.00 1 1284 1980 27.90 28.50B 23.40A 23.70 24.70 -3.50 66 28.20 29 506 1985 22.10 26.70B 21.90A 22.00A 23.10 -3.40 3 26.50 1029 1990 21.20 25.10B 20.50A 22.00B 21.60 -3.30 211 24.90 2 861 1995 19.70 23.50B 19.20A 19.30A 20.20 -3.10 1 23.30 317 2000 21.60 22.10B 18.00A 18.20A 18.90 -3.00 36 21.90 330 6626 2005 ---- 20.70B 16.80A 16.80A 17.70 -2.90 20.60 10 474 2010 19.20 19.40B 15.80 16.80B 16.50 -2.80 13 19.30 20 732 2015 16.30 18.20B 14.80A 14.90A 15.50 -2.60 10 18.10 1196 2020 ---- ---- 13.80A 13.80A 14.40 -2.60 90 17.00 309 2025 15.20 16.00B 12.90A 13.10A 13.50 -2.50 9 16.00 25 2175 2030 14.80 15.00B 12.10A 15.00B 12.60 -2.40 8 15.00 259 2291 2035 ---- ---- 11.30A 11.30A 11.80 -2.30 14.10 985 2040 11.90 13.20B 10.60A 10.60A 11.10 -2.20 41 13.30 891 1026 2045 12.00 12.30B 10.00A 10.00A 10.40 -2.10 5 12.50 2 1120 2050 11.30 11.60B 9.40A 9.50A 9.70 -2.00 113 11.70 63 6447 2055 10.60 10.90B 8.80A 8.80A 9.10 -1.90 6 11.00 21 113 2060 9.90 10.10 8.20A 10.20B 8.60 -1.80 15 10.40 10 348 2065 ---- ---- 7.70A 7.70A 8.00 -1.80 17 9.80 1 770 2070 9.00 9.00 7.30 7.70B 7.60 -1.60 7 9.20 10 318 2075 8.30 8.30 6.90A 6.90A 7.10 -1.60 16 8.70 77 3055 2080 7.90 7.90 6.50 6.80B 6.70 -1.50 56 8.20 1 792 2085 ---- ---- 6.10A 6.10A 6.30 -1.40 7.70 83 190 2090 5.90 5.90 5.80A 5.80A 5.90 -1.40 10 7.30 24 172 2095 5.50 5.50 5.40A 5.50 5.60 -1.30 4 6.90 103 2100 5.70 5.70 5.00 5.20 5.30 -1.20 1866 6.50 401 16445 2105 ---- ---- 4.90A 4.90A 5.00 -1.10 6.10 67 2110 ---- ---- 4.60A 4.60A 4.70 -1.10 5.80 33 519 2115 ---- ---- 4.40A 4.40A 4.50 -1.00 5.50 21 871 2120 4.30 4.30 4.10 4.20B 4.30 -.90 22 5.20 3 3105 2125 ---- ---- 3.90A 3.90A 4.00 -.90 2 4.90 3 1038 2130 3.90 3.90 3.70 3.70 3.80 -.90 11 4.70 11 2311 2135 ---- ---- 3.50A 3.50A 3.60 -.80 2 4.40 2 516 2140 4.00 4.00 3.30 3.30 3.50 -.70 7 4.20 12 49 2145 ---- ---- 3.20A 3.20A 3.30 -.70 9 4.00 1 44 2150 3.50 3.50 3.00 3.10 3.10 -.70 159 3.80 296 4297 2155 2.90 2.90 2.90 2.90 3.00 -.60 6 3.60 274 2160 3.30 3.30 2.80A 2.80A 2.90 -.60 6 3.50 12 59 2165 2.60 2.60 2.60 2.70B 2.70 -.60 18 3.30 9 337 2170 ---- ---- 2.50A 2.50A 2.60 -.50 6 3.10 15 91 2175 ---- ---- 2.40A 2.40A 2.50 -.50 17 3.00 27 2376 2180 2.30 2.30 2.30 2.30 2.40 -.40 10 2.80 34 168 2185 2.20 2.20 2.20 2.20 2.30 -.40 4 2.70 26 125 2190 2.00 2.20 2.00 2.20 2.20 -.40 221 2.60 14 110 2195 ---- ---- 2.10A 2.10A 2.10 -.40 7 2.50 8 301 2200 2.10 2.20 1.90 1.90 2.00 -.40 150 2.40 2623 8819 2205 ---- ---- 1.90A 1.90A 2.00 -.30 2 2.30 4 28 2210 2.10 2.10 1.80A 1.80A 1.90 -.30 5 2.20 2 39 2215 1.70 1.70 1.70 1.70 1.80 -.30 17 2.10 16 561 2220 1.60 1.60 1.60 1.60 1.80 -.20 8 2.00 4 1143 2225 1.90 1.90 1.60 1.60 1.70 -.20 12 1.90 437 1593 2230 1.70 1.70 1.60A 1.60A 1.60 -.20 6 1.80 1 54 2235 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1 19 2240 ---- ---- 1.40A 1.40A 1.50 -.20 1 1.70 3 38 2245 1.50 1.50 1.40A 1.40A 1.50 -.10 10 1.60 1 30 2250 1.60 1.60 1.30A 1.30A 1.40 -.20 28 1.60 96 6385 2255 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 4 9 2260 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 188 2265 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 1 13 2270 ---- ---- 1.20A 1.20A 1.20 -.20 5 1.40 69 2275 ---- ---- 1.10A 1.10A 1.20 -.10 1 1.30 51 559 2280 ---- ---- 1.10A 1.10A 1.10 -.20 11 1.30 385 2285 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 2 12 2290 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1 23 2295 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 21 2300 1.00 1.00 .80 .90B 1.00 -.10 40 1.10 135 7239 2305 ---- ---- .90A .90A .90 -.20 1.10 22 2310 .90 .90 .90 .90 .90 -.20 2 1.10 2 30 2315 ---- ---- .90A .90A .90 -.10 1.00 101 2320 .90 .90 .90 .90 .80 -.20 1 1.00 9 23 2325 1.00 1.00 .80A .80A .80 -.20 2 1.00 4 727 2330 .90 .90 .80A .80A .80 -.10 1 .90 6 60 2335 ---- ---- .80A .80A .80 -.10 .90 16 2340 ---- ---- .80A .80A .70 -.20 .90 2 426 2345 ---- ---- .70A .70A .70 -.20 .90 7 2350 .70 .70 .70 .70 .70 -.10 3 .80 9 1788 2360 ---- ---- .70A .70A .70 -.10 .80 1 16 2370 ---- ---- ---- ---- .60 -.10 .70 1 16 2375 ---- ---- .60A .60A .60 -.10 .70 1017 2380 ---- ---- .60A .60A .60 -.10 .70 1 35 2390 ---- ---- .60A .60A .60 -.10 .70 1 1002 2400 .60 .60 .60 .60 .60 .00 1 .60 15 3294 2410 ---- ---- .50A .50A .50 -.10 .60 3 6 2420 ---- ---- .50A .50A .50 -.10 .60 11 2425 .40 .40 .40 .40 .50 .00 50 .50 1 1320 2430 ---- ---- ---- ---- .50 .00 .50 42 2440 ---- ---- ---- ---- .50 .00 .50 12 2450 .50 .50 .50 .50 .50 .00 5 .50 993 2475 ---- ---- ---- ---- .40 .00 .40 52 2490 ---- ---- ---- ---- .40 .00 .40 169 2500 .40 .40 .40 .40 .40 .00 21 .40 53 15935 2525 ---- ---- ---- ---- .40 .00 .40 166 2550 ---- ---- ---- ---- .30 .00 .30 1835 2575 ---- ---- ---- ---- .30 .00 .30 87 2600 ---- ---- ---- ---- .30 .00 34 .30 2894 2625 ---- ---- ---- ---- .30 .00 .30 638 2650 ---- ---- ---- ---- .20 -.10 .30 681 2700 .20 .20 .20 .20 .20 .00 5 .20 3865 2750 ---- ---- ---- ---- .20 .00 .20 936 2800 ---- ---- ---- ---- .20 .00 .20 759 2900 ---- ---- ---- ---- .20 .00 .20 70 3000 .10 .10 .10 .10 .20 +.10 10 .10 11042 3100 ---- ---- ---- ---- .10 .00 .10 60 3200 ---- ---- ---- ---- .10 .00 .10 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 .10 .10 .10 .10 .10 .00 2 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 1 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- ---- 711.70A 711.70A 714.30 -8.40 722.70 1275 ---- ---- 686.70A 686.70A 689.30 -8.40 697.70 1300 ---- 672.80B 661.70A 661.70A 664.30 -8.40 672.70 1325 ---- ---- 636.70A 636.70A 639.30 -8.40 647.70 1350 ---- 622.80B 611.70A 611.70A 614.30 -8.40 622.70 1375 ---- 597.80B 586.70A 586.70A 589.30 -8.40 597.70 1400 ---- 572.80B 561.60A 561.60A 564.30 -8.40 572.70 1425 ---- 547.80B 536.70A 536.70A 539.30 -8.40 547.70 1430 ---- 542.80B 531.70A 531.70A 534.30 -8.40 542.70 1440 ---- 532.80B 521.70A 521.70A 524.30 -8.40 532.70 1450 ---- 522.80B 511.60A 511.60A 514.30 -8.40 522.70 1460 ---- 512.80B 501.70A 501.70A 504.30 -8.40 512.70 1470 ---- 502.80B 491.70A 491.70A 494.30 -8.40 502.70 1475 ---- 497.80B 486.70A 486.70A 489.30 -8.40 497.70 1480 ---- 492.80B 481.70A 481.70A 484.30 -8.40 492.70 1490 ---- 482.80B 471.70A 471.70A 474.30 -8.40 482.70 1500 ---- 472.90B 461.60A 461.60A 464.30 -8.40 472.70 1510 ---- 462.80B 451.60A 451.60A 454.30 -8.40 462.70 1520 ---- 452.80B 441.60A 441.60A 444.30 -8.40 452.70 1525 ---- 447.80B 436.60A 436.60A 439.30 -8.40 447.70 1530 ---- 442.90B 431.60A 431.60A 434.30 -8.40 442.70 1535 ---- 437.90B 426.60A 426.60A 429.30 -8.40 437.70 1540 ---- 432.90B 421.60A 421.60A 424.30 -8.40 432.70 1545 ---- 427.90B 416.60A 416.60A 419.30 -8.40 427.70 1550 ---- 422.90B 411.60A 411.60A 414.30 -8.40 422.70 1 1555 ---- 417.90B 406.60A 406.60A 409.30 -8.40 417.70 1560 ---- 412.90B 401.60A 401.60A 404.30 -8.40 412.70 1565 ---- 407.90B 396.60A 396.60A 399.30 -8.40 407.70 1570 ---- 402.90B 391.60A 391.60A 394.30 -8.40 402.70 1575 ---- 397.90B 386.60A 386.60A 389.30 -8.40 397.70 1580 ---- 392.90B 381.60A 381.60A 384.30 -8.40 392.70 1585 ---- 387.90B 376.60A 376.60A 379.30 -8.40 387.70 1590 ---- 382.90B 371.60A 371.60A 374.30 -8.40 382.70 1595 ---- 377.90B 366.60A 366.60A 369.30 -8.40 377.70 1600 ---- 372.90B 361.60A 361.60A 364.30 -8.40 372.70 1605 ---- 367.90B 356.60A 356.60A 359.30 -8.40 367.70 1610 ---- 362.90B 351.60A 351.60A 354.30 -8.40 362.70 1615 ---- 357.90B 346.60A 346.60A 349.30 -8.40 357.70 1620 ---- 352.90B 341.60A 341.60A 344.30 -8.40 352.70 1625 ---- 347.90B 336.60A 336.60A 339.30 -8.40 347.70 1630 ---- 342.90B 331.60A 331.60A 334.30 -8.40 342.70 1635 ---- 337.90B 326.60A 326.60A 329.30 -8.40 337.70 1640 ---- 332.90B 321.60A 321.60A 324.30 -8.40 332.70 1645 ---- 327.90B 316.60A 316.60A 319.30 -8.40 327.70 1650 ---- 323.00B 311.60A 311.60A 314.30 -8.40 322.70 1655 ---- 317.90B 306.60A 306.60A 309.30 -8.40 317.70 1660 ---- 312.90B 301.50A 301.50A 304.30 -8.40 312.70 1665 ---- 307.90B 296.60A 296.60A 299.30 -8.40 307.70 1670 ---- 302.90B 291.60A 291.60A 294.30 -8.40 302.70 1675 ---- 297.90B 286.60A 286.60A 289.30 -8.40 297.70 1680 ---- 293.00B 281.60A 281.60A 284.30 -8.40 292.70 1685 ---- 288.00B 276.60A 276.60A 279.30 -8.40 287.70 1690 ---- 283.00B 271.50A 271.50A 274.30 -8.40 282.70 1 1695 ---- 278.00B 266.50A 266.50A 269.30 -8.40 277.70 1700 ---- 274.20B 260.60A 260.60A 264.30 -8.40 272.70 1 1705 ---- 268.10B 256.60A 256.60A 259.40 -8.30 267.70 1710 ---- 263.10B 251.70A 251.70A 254.40 -8.40 262.80 1715 ---- 258.10B 246.70A 246.70A 249.50 -8.30 257.80 1720 ---- 253.20B 241.80A 241.80A 244.50 -8.40 252.90 1725 ---- 249.40B 235.90A 235.90A 239.60 -8.30 247.90 3 1730 ---- 243.30B 232.00A 232.00A 234.70 -8.30 243.00 1735 ---- 238.40B 227.10A 227.10A 229.80 -8.30 238.10 1740 ---- 233.50B 222.20A 222.20A 224.90 -8.30 233.20 1745 ---- 228.60B 217.30A 217.30A 220.00 -8.30 228.30 1750 ---- 224.90B 211.60A 211.60A 215.10 -8.30 223.40 8 1755 ---- 218.90B 207.60A 207.60A 210.30 -8.20 218.50 1760 ---- 214.10B 202.80A 202.80A 205.40 -8.30 213.70 1765 ---- 209.20B 198.00A 198.00A 200.60 -8.20 208.80 1770 ---- 204.40B 193.20A 193.20A 195.80 -8.20 204.00 1775 ---- 200.70B 187.60A 187.60A 191.10 -8.10 199.20 1 1780 ---- 194.80B 183.70A 183.70A 186.30 -8.10 194.40 1785 ---- 190.10B 179.00A 179.00A 181.60 -8.10 189.70 1790 ---- 185.30B 174.30A 174.30A 176.90 -8.10 185.00 1 1795 ---- 180.60B 169.60A 169.60A 172.20 -8.10 180.30 1800 ---- 176.90B 164.20A 164.20A 167.60 -8.00 175.60 20 1805 ---- 171.20B 160.40A 160.40A 162.90 -8.00 170.90 1810 ---- 166.60B 155.00A 155.00A 158.40 -7.90 166.30 1815 ---- 162.00B 150.50A 150.50A 153.80 -7.90 161.70 1 1820 ---- 157.40B 146.00A 146.00A 149.30 -7.90 157.20 1 1825 ---- 153.90B 141.60A 141.60A 144.80 -7.80 152.60 1830 ---- 149.40B 137.20A 137.20A 140.40 -7.80 148.20 1 1835 ---- 144.90B 132.80A 132.80A 136.00 -7.70 143.70 1840 ---- 140.50B 128.50A 128.50A 131.70 -7.60 139.30 1845 ---- 136.10B 124.30A 124.30A 127.40 -7.60 135.00 1850 ---- 131.80B 120.10A 120.10A 123.20 -7.50 130.70 2 1855 ---- 127.50B 115.90A 115.90A 119.00 -7.40 126.40 2 1860 ---- 123.20B 111.90A 111.90A 114.90 -7.30 122.20 1865 ---- 119.00B 107.90A 107.90A 110.80 -7.30 118.10 1870 ---- 115.00B 103.90A 103.90A 106.80 -7.20 114.00 1 1875 ---- 110.90B 100.10A 100.10A 102.90 -7.10 110.00 1 1880 ---- 106.90B 96.30A 96.30A 99.10 -7.00 106.10 1885 ---- 103.00B 92.60A 92.60A 95.30 -6.90 102.20 1890 ---- 99.10B 88.90A 88.90A 91.60 -6.80 98.40 1895 ---- 95.40B 85.40A 85.40A 88.00 -6.60 94.60 2 1900 ---- 91.70B 81.90A 81.90A 84.50 -6.50 91.00 13 1905 ---- 88.10B 78.50A 78.50A 81.00 -6.40 87.40 1910 ---- 84.60B 75.20A 75.20A 77.70 -6.20 83.90 1915 ---- 81.10B 72.00A 72.00A 74.40 -6.10 80.50 2 1920 ---- 77.90B 68.90A 68.90A 71.20 -6.00 77.20 119 1925 ---- 74.60B 65.80A 65.80A 68.10 -5.90 74.00 9 1930 ---- 71.40B 62.90A 62.90A 65.10 -5.80 70.90 4 1935 ---- 68.30B 60.10A 60.10A 62.20 -5.60 67.80 136 1940 61.40 65.40B 57.40A 57.40A 59.40 -5.50 1 64.90 1 67 1945 61.80 62.50B 54.70A 57.50B 56.70 -5.30 4 62.00 64 1950 52.60 59.80B 52.20A 52.20A 54.10 -5.20 7 59.30 223 1955 53.50 57.10B 49.70A 49.70A 51.60 -5.00 4 56.60 1 36 1960 ---- 54.50B 47.40A 47.40A 49.10 -4.90 54.00 208 1965 ---- 52.00B 45.10A 45.10A 46.80 -4.70 74 51.50 1 396 1970 ---- 49.60B 42.90A 42.90A 44.60 -4.50 49.10 24 313 1975 ---- 47.20B 40.80A 40.80A 42.40 -4.40 46.80 19 1980 ---- 45.00B 38.80A 38.80A 40.30 -4.30 44.60 5 104 1985 39.40 42.80B 36.90A 42.80B 38.40 -4.10 1 42.50 8 873 1990 39.50 40.80B 35.10A 40.80B 36.50 -4.00 2 40.50 182 1995 ---- 38.80B 33.40A 33.40A 34.70 -3.90 38.60 5 53 2000 36.50 36.90B 31.70A 31.70A 32.90 -3.80 1 36.70 102 805 2005 ---- 35.10B 30.10A 30.10A 31.30 -3.60 34.90 2 388 2010 ---- 33.50B 28.60A 28.60A 29.70 -3.50 33.20 5 33 2015 27.50 31.80B 27.10A 27.80B 28.20 -3.40 9 31.60 25 2020 ---- 30.20B 25.80A 25.80A 26.80 -3.30 30.10 5 116 2025 28.30 28.70B 24.50A 24.50A 25.40 -3.20 5 28.60 5 405 2030 ---- 27.30B 23.20A 23.20A 24.10 -3.10 27.20 66 2035 ---- ---- 22.00A 22.00A 22.90 -3.00 25.90 152 2040 23.10 24.70B 20.90A 20.90A 21.80 -2.80 2 24.60 120 2045 ---- ---- 19.90A 19.90A 20.70 -2.70 23.40 139 2050 21.00 21.00 18.90A 19.30B 19.60 -2.70 8 22.30 4487 2055 ---- ---- 17.90A 17.90A 18.60 -2.60 21.20 489 2060 17.50 17.50 17.00A 17.30A 17.70 -2.50 5 20.20 959 2065 ---- ---- 16.20A 16.20A 16.80 -2.40 19.20 518 2070 ---- ---- 15.40A 15.40A 16.00 -2.30 1 18.30 16 1057 2075 ---- ---- 14.70A 14.70A 15.20 -2.20 106 17.40 3 142 2080 ---- ---- 13.90A 13.90A 14.40 -2.20 16.60 5 389 2085 ---- ---- 13.30A 13.30A 13.70 -2.10 1 15.80 1 1104 2090 ---- ---- 12.60A 12.60A 13.00 -2.00 3 15.00 9 39 2095 ---- ---- 12.00A 12.00A 12.40 -1.90 115 14.30 148 154 2100 13.30 13.30 11.50A 11.50A 11.80 -1.80 35 13.60 108 8108 2105 ---- ---- 10.90A 10.90A 11.20 -1.80 1 13.00 11 70 2110 ---- ---- 10.40A 10.40A 10.70 -1.70 12.40 2 24 2115 ---- ---- 9.90A 9.90A 10.20 -1.60 1 11.80 1 61 2120 ---- ---- 9.50A 9.50A 9.70 -1.60 2 11.30 451 2125 9.10 9.10 9.00A 9.10 9.30 -1.50 13 10.80 6 684 2130 ---- ---- 8.60A 8.60A 8.90 -1.40 10.30 6 31 2135 ---- ---- 8.30A 8.30A 8.50 -1.30 3 9.80 9 9 2140 ---- ---- 7.90A 7.90A 8.10 -1.30 1 9.40 23 2145 ---- ---- 7.50A 7.50A 7.70 -1.30 9.00 27 2150 8.10 8.20 7.10 7.40B 7.40 -1.20 6 8.60 11 1189 2155 ---- ---- 6.90A 6.90A 7.10 -1.10 8.20 1 5 2160 ---- ---- 6.60A 6.60A 6.80 -1.10 7.90 63 2165 ---- ---- 6.30A 6.30A 6.50 -1.10 7.60 2 2170 ---- ---- 6.10A 6.10A 6.20 -1.00 7.20 7 2175 ---- ---- 5.80A 5.80A 6.00 -.90 1 6.90 5 247 2180 ---- ---- 5.60A 5.60A 5.70 -1.00 1 6.70 8 45 2185 ---- ---- 5.40A 5.40A 5.50 -.90 2 6.40 55 2190 ---- ---- 5.20A 5.20A 5.30 -.80 6 6.10 25 2195 ---- ---- 5.00A 5.00A 5.10 -.80 3 5.90 30 2200 5.50 5.60 4.70A 4.70A 4.90 -.80 20 5.70 61 2646 2205 ---- ---- 4.60A 4.60A 4.70 -.80 1 5.50 14 2210 ---- ---- 4.40A 4.40A 4.50 -.70 1 5.20 1 5 2215 ---- ---- 4.20A 4.20A 4.30 -.80 2 5.10 55 2220 ---- ---- 4.10A 4.10A 4.20 -.70 14 4.90 7 112 2225 ---- ---- 3.90A 3.90A 4.00 -.70 7 4.70 131 2230 ---- ---- 3.80A 3.80A 3.80 -.70 4 4.50 2 29 2235 ---- ---- 3.70A 3.70A 3.70 -.70 4 4.40 3 14 2240 ---- ---- 3.50A 3.50A 3.60 -.60 1 4.20 1 6 2245 ---- ---- 3.40A 3.40A 3.40 -.70 3 4.10 18 46 2250 3.70 3.70 3.30 3.30 3.30 -.60 18 3.90 25 2117 2255 ---- ---- 3.20A 3.20A 3.20 -.60 1 3.80 4 76 2260 ---- ---- 3.10A 3.10A 3.10 -.60 2 3.70 6 124 2265 ---- ---- 3.00A 3.00A 3.00 -.50 2 3.50 115 2270 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 5 30 2275 3.10 3.10 2.80A 2.80A 2.80 -.50 21 3.30 13 343 2280 ---- ---- 2.70A 2.70A 2.70 -.50 4 3.20 7 17 2285 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 67 2290 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 1 37 2295 2.70 2.70 2.40A 2.40A 2.40 -.50 15 2.90 14 2300 2.70 2.70 2.30 2.40 2.40 -.40 141 2.80 21 1917 2305 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 577 2310 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 7 2315 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 11 14 2320 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 1 2 2325 2.10 2.10 2.00A 2.20B 2.00 -.40 2 2.40 1 158 2330 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1 28 2340 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 1 26 2350 1.80 1.80 1.70 1.70 1.80 -.20 8 2.00 1 420 2360 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 10 2370 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 16 2375 ---- ---- 1.50A 1.50A 1.50 -.20 1 1.70 4 188 2380 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1 2390 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 9 2400 1.50 1.50 1.30A 1.30A 1.30 -.20 1 1.50 18 1230 2410 ---- ---- 1.20A 1.20A 1.30 -.10 1 1.40 10 2420 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 3 2425 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 38 2430 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 5 2450 ---- ---- 1.00A 1.00A 1.00 -.10 7 1.10 1032 2475 ---- ---- .90A .90A .90 -.10 1.00 38 2500 ---- ---- .80A .80A .80 -.10 21 .90 2 1525 2525 ---- ---- .70A .70A .70 -.10 .80 239 2550 .60 .60 .60 .60 .60 -.10 16 .70 7 65 2575 ---- ---- ---- ---- .60 .00 .60 81 2600 ---- ---- .50A .50A .50 -.10 .60 952 2625 .40 .40 .40 .40 .50 .00 50 .50 87 2700 ---- ---- ---- ---- .40 .00 .40 484 3000 ---- ---- ---- ---- .20 .00 .20 235 3500 ---- ---- ---- ---- .10 -.10 .20 2 4000 ---- ---- ---- ---- .10 -.10 .20 19 OG FEB24 Gold Option CALL 1250 ---- ---- 711.70A 711.70A 714.30 -8.40 722.70 1275 ---- ---- 686.70A 686.70A 689.30 -8.40 697.70 1300 ---- ---- 661.70A 661.70A 664.30 -8.40 672.70 1325 ---- ---- 636.70A 636.70A 639.30 -8.40 647.70 1350 ---- ---- 611.70A 611.70A 614.30 -8.40 622.70 1375 ---- ---- 586.70A 586.70A 589.30 -8.40 597.70 1400 ---- 572.80B 561.70A 561.70A 564.30 -8.40 572.70 1425 ---- ---- 536.70A 536.70A 539.30 -8.40 547.70 1430 ---- ---- 531.70A 531.70A 534.30 -8.40 542.70 1440 ---- ---- 521.70A 521.70A 524.30 -8.40 532.70 1450 ---- 522.80B 511.60A 511.60A 514.30 -8.40 522.70 1460 ---- ---- 501.70A 501.70A 504.30 -8.40 512.70 1470 ---- 502.80B 491.70A 491.70A 494.30 -8.40 502.70 1475 ---- 497.80B 486.70A 486.70A 489.30 -8.40 497.70 1480 ---- 492.80B 481.70A 481.70A 484.30 -8.40 492.70 1490 ---- 482.80B 471.70A 471.70A 474.30 -8.40 482.70 1500 ---- 472.80B 461.60A 461.60A 464.30 -8.40 472.70 1510 ---- 462.80B 451.70A 451.70A 454.30 -8.40 462.70 1520 ---- 452.80B 441.70A 441.70A 444.30 -8.40 452.70 1525 ---- 447.80B 436.70A 436.70A 439.30 -8.40 447.70 1530 ---- 442.80B 431.70A 431.70A 434.30 -8.40 442.70 1535 ---- 437.80B 426.70A 426.70A 429.30 -8.40 437.70 1540 ---- 432.80B 421.70A 421.70A 424.30 -8.40 432.70 1545 ---- 427.80B 416.70A 416.70A 419.30 -8.40 427.70 1550 ---- 422.80B 411.60A 411.60A 414.30 -8.40 422.70 1555 ---- 417.80B 406.70A 406.70A 409.30 -8.40 417.70 1560 ---- 412.80B 401.70A 401.70A 404.30 -8.40 412.70 1565 ---- 407.80B 396.70A 396.70A 399.30 -8.40 407.70 1570 ---- 402.80B 391.70A 391.70A 394.30 -8.40 402.70 1575 ---- 397.80B 386.70A 386.70A 389.30 -8.40 397.70 1580 ---- 392.80B 381.70A 381.70A 384.30 -8.40 392.70 1585 ---- 387.80B 376.70A 376.70A 379.30 -8.40 387.70 1590 ---- 382.80B 371.70A 371.70A 374.30 -8.40 382.70 1595 ---- 377.80B 366.70A 366.70A 369.30 -8.40 377.70 1600 ---- 372.90B 361.60A 361.60A 364.30 -8.40 372.70 1605 ---- 367.80B 356.60A 356.60A 359.30 -8.40 367.70 1610 ---- 362.80B 351.60A 351.60A 354.30 -8.40 362.70 1615 ---- 357.80B 346.60A 346.60A 349.30 -8.40 357.70 1620 ---- 352.80B 341.60A 341.60A 344.30 -8.40 352.70 1625 ---- 347.80B 336.60A 336.60A 339.30 -8.40 347.70 1630 ---- 342.90B 331.60A 331.60A 334.30 -8.40 342.70 1635 ---- 337.90B 326.60A 326.60A 329.30 -8.40 337.70 1640 ---- 332.90B 321.60A 321.60A 324.30 -8.40 332.70 1645 ---- 327.90B 316.60A 316.60A 319.30 -8.40 327.70 1650 ---- 322.90B 311.60A 311.60A 314.30 -8.40 322.70 1655 ---- 317.90B 306.70A 306.70A 309.30 -8.40 317.70 1660 ---- 312.90B 301.60A 301.60A 304.30 -8.40 312.70 1665 ---- 307.90B 296.60A 296.60A 299.30 -8.40 307.70 1670 ---- 302.90B 291.60A 291.60A 294.30 -8.40 302.70 1675 ---- 299.20B 285.60A 285.60A 289.30 -8.40 297.70 1680 ---- 293.00B 281.70A 281.70A 284.40 -8.30 292.70 1685 ---- 288.00B 276.80A 276.80A 279.40 -8.40 287.80 1690 ---- 283.10B 271.80A 271.80A 274.50 -8.30 282.80 1695 ---- 278.10B 266.90A 266.90A 269.60 -8.30 277.90 1700 ---- 274.50B 261.00A 261.00A 264.60 -8.40 273.00 48 1705 ---- 268.30B 257.10A 257.10A 259.70 -8.30 268.00 1710 ---- 263.40B 252.20A 252.20A 254.90 -8.20 263.10 1 1715 ---- 258.50B 247.40A 247.40A 250.00 -8.20 258.20 1720 ---- 253.60B 242.50A 242.50A 245.10 -8.30 253.40 1725 ---- 250.00B 236.70A 236.70A 240.30 -8.20 248.50 10 1730 ---- 244.00B 232.90A 232.90A 235.40 -8.30 243.70 1735 ---- 239.10B 228.10A 228.10A 230.60 -8.20 238.80 1740 ---- 234.30B 223.30A 223.30A 225.80 -8.20 234.00 1745 ---- 229.50B 218.50A 218.50A 221.10 -8.10 229.20 1750 ---- 225.80B 212.90A 212.90A 216.30 -8.10 224.40 6 1755 ---- 220.00B 209.00A 209.00A 211.60 -8.10 219.70 1760 ---- 215.20B 204.30A 204.30A 206.80 -8.10 214.90 1765 ---- 210.50B 199.70A 199.70A 202.20 -8.00 210.20 1770 ---- 205.80B 195.00A 195.00A 197.50 -8.00 205.50 1775 ---- 202.20B 189.50A 189.50A 192.80 -8.10 200.90 1780 ---- 196.40B 185.80A 185.80A 188.20 -8.00 196.20 1785 ---- 191.80B 180.30A 180.30A 183.60 -8.00 191.60 1790 ---- 187.20B 175.80A 175.80A 179.10 -7.90 187.00 1795 ---- 182.60B 171.30A 171.30A 174.60 -7.80 182.40 1800 ---- 179.10B 166.80A 166.80A 170.10 -7.80 177.90 201 1805 ---- 174.60B 162.40A 162.40A 165.60 -7.80 173.40 1810 ---- 170.10B 158.00A 158.00A 161.20 -7.80 169.00 1815 ---- 165.60B 153.60A 153.60A 156.80 -7.70 164.50 1820 ---- 161.20B 149.30A 149.30A 152.50 -7.60 160.10 1825 ---- 156.90B 145.10A 145.10A 148.20 -7.60 155.80 1 1830 ---- 152.50B 140.90A 140.90A 144.00 -7.50 151.50 2 1835 ---- 148.30B 136.70A 136.70A 139.80 -7.40 147.20 1840 ---- 144.00B 132.60A 132.60A 135.60 -7.40 143.00 1845 ---- 139.80B 128.60A 128.60A 131.50 -7.30 138.80 1850 ---- 135.70B 124.60A 124.60A 127.50 -7.20 134.70 12 1855 ---- 131.60B 120.60A 120.60A 123.50 -7.10 130.60 1860 ---- 127.50B 116.80A 116.80A 119.60 -7.00 126.60 1865 ---- 123.60B 113.00A 113.00A 115.70 -7.00 122.70 1870 ---- 119.70B 109.20A 109.20A 112.00 -6.80 118.80 1875 ---- 115.80B 105.50A 105.50A 108.20 -6.70 114.90 25 1880 ---- 112.00B 101.90A 101.90A 104.60 -6.60 111.20 1885 ---- 108.30B 98.40A 98.40A 101.00 -6.50 107.50 1890 ---- 104.70B 95.00A 95.00A 97.50 -6.40 103.90 1895 ---- 101.10B 91.60A 91.60A 94.10 -6.20 100.30 1900 ---- 97.60B 88.30A 88.30A 90.70 -6.10 96.80 270 1905 ---- 94.10B 85.10A 85.10A 87.40 -6.00 93.40 7 1910 ---- 90.80B 81.90A 81.90A 84.20 -5.90 90.10 24 1915 ---- 87.60B 78.90A 78.90A 81.10 -5.80 86.90 1920 ---- 84.40B 75.90A 75.90A 78.10 -5.60 83.70 43 1925 ---- 81.30B 73.00A 73.00A 75.10 -5.50 80.60 500 1930 ---- 78.20B 70.10A 70.10A 72.30 -5.30 77.60 23 1935 68.70 75.30B 67.40A 68.80B 69.50 -5.20 3 74.70 3 1940 ---- 72.40B 64.80A 64.80A 66.80 -5.10 71.90 146 1945 64.30 69.80B 62.30A 62.80A 64.20 -4.90 3 69.10 1 1950 60.30 67.10B 59.70A 60.30 61.60 -4.80 3 66.40 123 1955 59.40 64.50B 57.30A 58.00A 59.20 -4.70 9 63.90 13 1960 ---- 61.90B 55.10A 55.10A 56.80 -4.60 61.40 385 1965 54.20 59.60B 52.80A 53.50A 54.50 -4.40 76 58.90 1 58 1970 ---- 57.20B 50.70A 50.70A 52.30 -4.30 56.60 375 1975 ---- 54.90B 48.60A 48.60A 50.20 -4.20 54.40 480 857 1980 ---- 52.70B 46.60A 46.60A 48.10 -4.10 52.20 163 1985 45.40 50.60B 44.60A 46.60B 46.10 -4.00 10 50.10 104 1990 ---- 48.50B 42.80A 42.80A 44.20 -3.90 48.10 1 54 1995 ---- 46.60B 41.00A 41.00A 42.40 -3.70 46.10 40 2000 41.50 44.70B 39.30A 44.70B 40.70 -3.50 1 44.20 7 1093 2005 ---- 42.80B 37.70A 37.70A 39.00 -3.50 35 42.50 1 6 2010 ---- 41.10B 36.10A 36.10A 37.40 -3.30 40.70 35 75 2015 ---- 39.40B 34.60A 34.60A 35.80 -3.30 39.10 37 2020 ---- 37.80B 33.20A 33.20A 34.30 -3.20 37.50 200 2025 ---- 36.30B 31.80A 31.80A 32.90 -3.10 1 36.00 1048 2030 ---- 34.80B 30.50A 30.50A 31.50 -3.00 34.50 314 2035 ---- 33.40B 29.20A 29.20A 30.20 -2.90 33.10 41 2040 ---- 32.00B 28.00A 28.00A 29.00 -2.70 31.70 13 107 2045 ---- 30.70B 26.90A 26.90A 27.80 -2.70 30.50 143 2050 25.70 29.40B 25.70 26.80B 26.60 -2.60 3 29.20 2 1107 2055 ---- 28.20B 24.70A 24.70A 25.50 -2.50 28.00 5 170 2060 ---- 27.10B 23.70A 23.70A 24.50 -2.40 26.90 91 2065 ---- 26.00B 22.70A 22.70A 23.40 -2.40 25.80 161 2070 ---- 24.90B 21.80A 21.80A 22.50 -2.30 24.80 149 2075 ---- 23.90B 20.90A 20.90A 21.60 -2.20 1 23.80 574 1466 2080 ---- 23.00B 20.10A 20.10A 20.70 -2.20 22.90 5 2085 ---- 22.10B 19.30A 19.30A 19.80 -2.20 22.00 112 2090 ---- 21.20B 18.50A 18.50A 19.00 -2.10 21.10 3 2095 ---- ---- 17.80A 17.80A 18.30 -2.00 20.30 7 2100 18.10 19.50B 17.10 17.60B 17.50 -2.00 37 19.50 3 3746 2105 ---- 18.80B 16.40A 16.40A 16.80 -1.90 18.70 315 2110 ---- ---- 15.70A 15.70A 16.20 -1.80 18.00 15 2115 15.00 15.00 15.00 15.60B 15.50 -1.80 5 17.30 24 2120 ---- ---- 14.50A 14.50A 14.90 -1.80 16.70 1 536 2125 ---- ---- 14.00A 14.00A 14.30 -1.70 16.00 75 440 2130 ---- ---- 13.50A 13.50A 13.80 -1.60 15.40 18 2135 ---- ---- 13.00A 13.00A 13.30 -1.50 14.80 25 2140 14.00 14.20B 12.50A 14.20B 12.80 -1.50 1 14.30 5 53 2145 12.00 12.00 12.00 12.30B 12.30 -1.50 1 13.80 27 2150 12.50 13.20B 11.60A 11.60A 11.80 -1.50 3 13.30 7 1376 2155 ---- ---- 11.10A 11.10A 11.40 -1.40 12.80 5 8 2160 ---- ---- 10.70A 10.70A 11.00 -1.30 12.30 24 2165 ---- ---- 10.30A 10.30A 10.60 -1.30 11.90 2 14 2170 ---- ---- 10.00A 10.00A 10.20 -1.30 11.50 9 2175 ---- ---- 9.60A 9.60A 9.80 -1.30 11.10 1801 2180 ---- ---- 9.30A 9.30A 9.50 -1.20 10.70 3 15 2185 ---- ---- 8.90A 8.90A 9.10 -1.20 10.30 8 2190 ---- ---- 8.60A 8.60A 8.80 -1.20 10.00 5 55 2195 ---- ---- 8.30A 8.30A 8.50 -1.10 9.60 3 2200 8.00 8.00 8.00 8.10B 8.20 -1.10 3 9.30 6 3084 2205 ---- ---- 7.80A 7.80A 7.90 -1.10 9.00 11 2210 ---- ---- 7.50A 7.50A 7.70 -1.00 8.70 36 2215 ---- ---- 7.30A 7.30A 7.40 -1.00 8.40 4 8 2220 ---- ---- 7.00A 7.00A 7.20 -.90 8.10 5 11 2225 ---- ---- 6.80A 6.80A 6.90 -1.00 3 7.90 75 83 2230 ---- ---- 6.60A 6.60A 6.70 -.90 7.60 2235 ---- ---- 6.40A 6.40A 6.50 -.90 7.40 2240 ---- ---- 6.20A 6.20A 6.30 -.80 7.10 1 2245 ---- ---- 6.00A 6.00A 6.10 -.80 6.90 11 2250 ---- ---- 5.80A 5.80A 5.90 -.80 1 6.70 5 1639 2255 ---- ---- 5.60A 5.60A 5.70 -.80 6.50 2260 ---- ---- 5.40A 5.40A 5.50 -.80 6.30 2265 ---- ---- 5.30A 5.30A 5.30 -.80 6.10 1 2 2270 ---- ---- 5.10A 5.10A 5.20 -.70 5.90 2275 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 4 353 2280 ---- ---- 4.80A 4.80A 4.80 -.80 5.60 2285 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 1 2290 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 49 2295 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 3 2300 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 6 3014 2305 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 21 2310 ---- ---- 4.00A 4.00A 4.10 -.60 4.70 174 2315 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 2320 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 2325 ---- ---- 3.70A 3.70A 3.70 -.60 4.30 1 683 2330 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 1 2340 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 51 2350 ---- ---- 3.20A 3.20A 3.20 -.50 1 3.70 380 984 2360 ---- ---- 3.00A 3.00A 3.10 -.40 3.50 2370 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 5 2375 ---- ---- 2.80A 2.80A 2.80 -.50 3.30 4 196 2380 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 2390 2.50 2.50 2.50 2.50 2.60 -.40 140 3.00 2400 ---- ---- 2.40A 2.40A 2.50 -.30 2.80 1391 2410 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2420 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 2425 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 4 54 2430 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 7 2450 1.90 1.90 1.90 1.90 2.00 -.20 5 2.20 8 302 2475 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 4 77 2500 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 15 1249 2525 1.50 1.50 1.40A 1.40A 1.40 -.20 1 1.60 7 36 2550 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 25 56 2575 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 46 2600 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 187 2625 ---- ---- ---- ---- .90 -.10 1.00 72 2700 .60 .60 .60 .60 .70 -.10 30 .80 635 2800 .40 .40 .40 .40 .50 -.10 30 .60 1254 3000 ---- ---- ---- ---- .30 -.10 .40 2 542 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 4 OG MAR24 Gold Option CALL 1250 ---- ---- 731.00A 731.00A 733.50 -8.40 741.90 1275 ---- ---- 706.10A 706.10A 708.50 -8.40 716.90 1300 ---- ---- 681.00A 681.00A 683.50 -8.40 691.90 1325 ---- ---- 656.00A 656.00A 658.50 -8.40 666.90 1350 ---- ---- 631.00A 631.00A 633.50 -8.40 641.90 1375 ---- ---- 606.00A 606.00A 608.50 -8.40 616.90 1400 ---- ---- 581.00A 581.00A 583.50 -8.40 591.90 1425 ---- ---- 556.00A 556.00A 558.50 -8.40 566.90 1440 ---- ---- 541.00A 541.00A 543.50 -8.40 551.90 1450 ---- ---- 530.90A 530.90A 533.50 -8.40 541.90 1460 ---- ---- 521.00A 521.00A 523.50 -8.40 531.90 1470 ---- ---- 511.00A 511.00A 513.50 -8.40 521.90 1475 ---- ---- 506.00A 506.00A 508.50 -8.40 516.90 1480 ---- ---- 501.00A 501.00A 503.50 -8.40 511.90 1490 ---- ---- 491.00A 491.00A 493.50 -8.40 501.90 1500 ---- ---- 480.90A 480.90A 483.50 -8.40 491.90 1510 ---- ---- 471.00A 471.00A 473.50 -8.40 481.90 1520 ---- ---- 461.00A 461.00A 463.50 -8.40 471.90 1525 ---- ---- 456.00A 456.00A 458.50 -8.40 466.90 1530 ---- ---- 451.00A 451.00A 453.50 -8.40 461.90 1540 ---- ---- 441.00A 441.00A 443.50 -8.40 451.90 1545 ---- ---- 436.00A 436.00A 438.50 -8.40 446.90 1550 ---- ---- 430.90A 430.90A 433.50 -8.40 441.90 1555 ---- ---- 426.00A 426.00A 428.50 -8.40 436.90 1560 ---- ---- 421.00A 421.00A 423.50 -8.40 431.90 1565 ---- ---- 416.00A 416.00A 418.50 -8.40 426.90 1570 ---- ---- 411.00A 411.00A 413.50 -8.40 421.90 1575 ---- ---- 406.00A 406.00A 408.50 -8.40 416.90 1580 ---- ---- 400.90A 400.90A 403.50 -8.40 411.90 1585 ---- ---- 395.90A 395.90A 398.50 -8.40 406.90 1590 ---- ---- 390.90A 390.90A 393.50 -8.40 401.90 1595 ---- ---- 385.90A 385.90A 388.50 -8.40 396.90 1600 ---- ---- 380.90A 380.90A 383.50 -8.40 391.90 1605 ---- ---- 375.90A 375.90A 378.50 -8.40 386.90 1610 ---- ---- 370.90A 370.90A 373.50 -8.40 381.90 1615 ---- ---- 365.90A 365.90A 368.50 -8.40 376.90 1620 ---- ---- 360.90A 360.90A 363.50 -8.40 371.90 1625 ---- ---- 355.90A 355.90A 358.50 -8.40 366.90 1630 ---- ---- 350.90A 350.90A 353.50 -8.40 361.90 1635 ---- ---- 345.90A 345.90A 348.50 -8.40 356.90 1640 ---- ---- 340.90A 340.90A 343.50 -8.40 351.90 1645 ---- ---- 335.80A 335.80A 338.50 -8.40 346.90 1650 ---- ---- 329.50A 329.50A 333.50 -8.40 341.90 1 1655 ---- ---- 325.90A 325.90A 328.50 -8.40 336.90 1660 ---- ---- 320.90A 320.90A 323.50 -8.40 331.90 1665 ---- 327.00B 315.90A 315.90A 318.50 -8.40 326.90 1670 ---- 322.00B 311.00A 311.00A 313.60 -8.30 321.90 1675 ---- 318.30B 304.80A 304.80A 308.60 -8.40 317.00 6 1680 ---- 312.10B 301.10A 301.10A 303.70 -8.30 312.00 1685 ---- ---- 296.20A 296.20A 298.80 -8.30 307.10 1690 ---- ---- 291.30A 291.30A 293.90 -8.30 302.20 1695 ---- 297.30B 286.40A 286.40A 289.00 -8.20 297.20 1700 ---- 293.70B 280.30A 280.30A 284.10 -8.30 292.40 25 1705 ---- ---- 276.70A 276.70A 279.20 -8.30 287.50 1710 ---- ---- 271.80A 271.80A 274.40 -8.20 282.60 1715 ---- ---- 267.00A 267.00A 269.50 -8.20 277.70 1720 ---- ---- 262.10A 262.10A 264.70 -8.20 272.90 1725 ---- 269.40B 256.20A 256.20A 259.90 -8.20 268.10 5 1730 ---- ---- 252.60A 252.60A 255.10 -8.20 263.30 2 2 1735 ---- ---- 247.80A 247.80A 250.30 -8.20 258.50 1740 ---- ---- 243.10A 243.10A 245.60 -8.10 253.70 1745 ---- ---- 238.30A 238.30A 240.80 -8.20 249.00 1750 ---- 245.50B 232.50A 232.50A 236.10 -8.10 244.20 1755 ---- ---- 229.00A 229.00A 231.40 -8.10 239.50 1 1760 ---- ---- 224.30A 224.30A 226.70 -8.10 234.80 1765 ---- ---- 219.60A 219.60A 222.10 -8.00 230.10 4 1770 ---- ---- 215.00A 215.00A 217.50 -8.00 225.50 1 1775 ---- 222.00B 209.30A 209.30A 212.90 -7.90 220.80 1 1780 ---- ---- 204.80A 204.80A 208.30 -7.90 216.20 1785 ---- ---- 200.20A 200.20A 203.70 -7.90 211.60 3 1790 ---- ---- 195.70A 195.70A 199.20 -7.90 207.10 1795 ---- 203.70B 191.30A 191.30A 194.70 -7.90 202.60 3 1800 ---- 199.10B 186.80A 186.80A 190.30 -7.80 198.10 4 1805 ---- 194.70B 182.40A 182.40A 185.80 -7.80 193.60 1810 ---- 190.20B 178.10A 178.10A 181.50 -7.60 189.10 1815 ---- 185.80B 173.80A 173.80A 177.10 -7.60 184.70 1 1820 ---- 181.40B 169.50A 169.50A 172.80 -7.60 180.40 1 1825 ---- 177.00B 165.20A 165.20A 168.50 -7.60 176.10 1830 ---- 172.70B 161.00A 161.00A 164.30 -7.50 171.80 1835 ---- 168.50B 156.90A 156.90A 160.10 -7.40 167.50 1840 ---- 164.10B 152.80A 152.80A 156.00 -7.30 163.30 1845 ---- 160.10B 148.70A 148.70A 151.90 -7.30 159.20 1850 ---- 155.80B 144.70A 144.70A 147.90 -7.10 155.00 2 1855 ---- 151.70B 140.80A 140.80A 143.90 -7.10 151.00 1860 ---- 147.80B 136.90A 136.90A 140.00 -7.00 147.00 1865 ---- 143.70B 133.10A 133.10A 136.10 -6.90 143.00 1870 ---- 139.90B 129.30A 129.30A 132.30 -6.80 139.10 20 1875 ---- 135.90B 125.60A 125.60A 128.50 -6.70 135.20 100 1880 ---- 132.20B 121.90A 121.90A 124.80 -6.60 131.40 2 1885 ---- 128.30B 118.30A 118.30A 121.10 -6.60 127.70 1 1890 ---- 124.60B 114.80A 114.80A 117.60 -6.40 124.00 1895 ---- 121.00B 111.30A 111.30A 114.00 -6.40 120.40 1 1900 ---- 117.40B 107.90A 107.90A 110.60 -6.30 116.90 258 1905 ---- 113.90B 104.60A 104.60A 107.20 -6.20 113.40 2 1910 ---- 110.60B 101.30A 101.30A 103.90 -6.00 109.90 1915 ---- 107.10B 98.10A 98.10A 100.60 -6.00 106.60 1920 ---- 103.80B 95.00A 95.00A 97.40 -5.90 103.30 1925 ---- 100.70B 92.00A 92.00A 94.30 -5.80 100.10 3 1930 ---- 97.50B 89.00A 89.00A 91.30 -5.60 96.90 3 1935 ---- 94.40B 86.10A 86.10A 88.30 -5.60 93.90 1 1940 ---- 91.40B 83.30A 83.30A 85.40 -5.50 90.90 1 1945 ---- 88.40B 80.50A 80.50A 82.60 -5.30 87.90 1 1 1950 ---- 85.60B 77.80A 77.80A 79.80 -5.30 85.10 3590 1955 ---- 82.80B 75.20A 75.20A 77.20 -5.10 82.30 3 1960 ---- 80.10B 72.70A 72.70A 74.60 -5.00 79.60 3 1965 ---- 77.50B 70.20A 70.20A 72.00 -4.90 76.90 100 1970 ---- 74.90B 67.80A 67.80A 69.60 -4.70 74.30 1975 67.50 72.40B 65.50A 69.30B 67.20 -4.70 1 71.90 8 1980 ---- 70.00B 63.30A 63.30A 64.90 -4.50 69.40 1985 ---- 67.60B 61.10A 61.10A 62.70 -4.40 67.10 2 1990 ---- 65.30B 58.90A 58.90A 60.50 -4.30 64.80 43 189 1995 ---- 63.10B 56.90A 56.90A 58.40 -4.20 62.60 65 2000 ---- 61.00B 54.90A 54.90A 56.40 -4.10 60.50 20 135 2005 ---- 58.90B 53.00A 53.00A 54.40 -4.00 58.40 6 2010 ---- 56.90B 51.20A 51.20A 52.50 -3.90 56.40 130 2015 ---- 55.00B 49.40A 49.40A 50.70 -3.80 54.50 1 2020 ---- 53.10B 47.70A 47.70A 49.00 -3.60 52.60 2 2025 ---- 51.20B 46.00A 46.00A 47.30 -3.50 50.80 52 2030 ---- 49.50B 44.40A 44.40A 45.60 -3.50 49.10 5 2035 ---- 47.80B 42.90A 42.90A 44.00 -3.40 47.40 2040 ---- 46.20B 41.40A 41.40A 42.50 -3.30 45.80 41 2045 ---- 44.60B 39.90A 39.90A 41.00 -3.20 44.20 5 2050 ---- 43.10B 38.60A 38.60A 39.60 -3.10 42.70 529 2055 ---- 41.60B 37.20A 37.20A 38.30 -3.00 41.30 91 2060 ---- 40.20B 35.90A 35.90A 36.90 -3.00 39.90 81 2065 ---- 38.80B 34.70A 34.70A 35.70 -2.80 38.50 10 2070 ---- 37.50B 33.50A 33.50A 34.40 -2.90 37.30 48 2075 ---- 36.20B 32.40A 32.40A 33.30 -2.70 101 36.00 102 2080 ---- 35.00B 31.30A 31.30A 32.10 -2.70 34.80 21 2085 ---- 33.80B 30.30A 30.30A 31.00 -2.60 33.60 2090 ---- 32.70B 29.20A 29.20A 30.00 -2.50 32.50 25 2095 ---- 31.60B 28.30A 28.30A 28.90 -2.50 31.40 32 2100 ---- 30.50B 27.30A 27.30A 28.00 -2.40 30.40 19 881 2105 ---- 29.50B 26.40A 26.40A 27.00 -2.40 29.40 24 2110 ---- 28.50B 25.60A 25.60A 26.10 -2.30 28.40 31 2115 ---- 27.60B 24.70A 24.70A 25.20 -2.30 27.50 2120 ---- 26.70B 23.90A 23.90A 24.40 -2.20 26.60 7 2125 ---- 25.80B 23.10A 23.10A 23.60 -2.10 25.70 169 2130 ---- 25.00B 22.40A 22.40A 22.80 -2.10 24.90 2135 ---- 24.20B 21.60A 21.60A 22.00 -2.10 24.10 1 1 2140 ---- 23.40B 20.90A 20.90A 21.30 -2.00 23.30 1 5 2145 ---- ---- 20.30A 20.30A 20.60 -2.00 22.60 1 1 2150 19.60 19.60 19.60 20.10B 20.00 -1.90 3 21.90 1 2642 2155 ---- ---- 19.00A 19.00A 19.30 -1.90 21.20 8 2160 ---- 20.60B 18.40A 18.40A 18.70 -1.80 20.50 2 2165 ---- ---- 17.80A 17.80A 18.10 -1.80 19.90 7 2170 ---- ---- 17.30A 17.30A 17.50 -1.80 19.30 9 2175 ---- ---- 16.70A 16.70A 17.00 -1.70 101 18.70 253 2180 ---- ---- 16.20A 16.20A 16.50 -1.60 18.10 20 2185 ---- ---- 15.70A 15.70A 16.00 -1.60 17.60 6 2190 ---- ---- 15.20A 15.20A 15.50 -1.50 17.00 24 2195 ---- ---- 14.80A 14.80A 15.00 -1.50 16.50 293 2200 15.40 15.90B 14.30 14.60B 14.50 -1.50 1077 16.00 2644 20384 2205 ---- ---- 13.90A 13.90A 14.10 -1.40 15.50 14 2210 ---- ---- 13.50A 13.50A 13.70 -1.40 15.10 16 2215 ---- ---- 13.10A 13.10A 13.30 -1.30 14.60 17 2220 ---- ---- 12.70A 12.70A 12.90 -1.30 14.20 20 2225 ---- ---- 12.30A 12.30A 12.50 -1.30 13.80 1 103 2230 ---- ---- 11.90A 11.90A 12.10 -1.30 13.40 23 2235 ---- ---- 11.60A 11.60A 11.80 -1.20 13.00 6 2240 ---- ---- 11.20A 11.20A 11.40 -1.20 12.60 3 2245 ---- ---- 10.90A 10.90A 11.10 -1.20 12.30 18 2250 ---- ---- 10.60A 10.60A 10.80 -1.10 11.90 115 2255 ---- ---- 10.30A 10.30A 10.50 -1.10 11.60 2260 ---- ---- 10.00A 10.00A 10.20 -1.10 11.30 12 2265 ---- ---- 9.70A 9.70A 9.90 -1.10 11.00 3 2270 ---- ---- 9.50A 9.50A 9.60 -1.10 10.70 1 2275 ---- ---- 9.20A 9.20A 9.30 -1.10 1 10.40 594 2280 ---- ---- 9.00A 9.00A 9.10 -1.00 10.10 6 2285 ---- ---- 8.70A 8.70A 8.80 -1.00 9.80 2290 ---- ---- 8.50A 8.50A 8.60 -.90 9.50 2295 ---- ---- 8.20A 8.20A 8.30 -1.00 9.30 2300 ---- ---- 8.00A 8.00A 8.10 -.90 9.00 10 168 2305 ---- ---- 7.80A 7.80A 7.90 -.90 8.80 2310 ---- ---- 7.60A 7.60A 7.70 -.90 8.60 2315 ---- ---- 7.40A 7.40A 7.50 -.90 8.40 2320 ---- ---- 7.20A 7.20A 7.30 -.80 8.10 2325 ---- ---- 7.00A 7.00A 7.10 -.80 7 7.90 176 2330 ---- ---- 6.80A 6.80A 6.90 -.80 7.70 16 2335 ---- ---- 6.70A 6.70A 6.70 -.80 7.50 38 2340 ---- ---- 6.50A 6.50A 6.50 -.80 1 7.30 2345 ---- ---- 6.30A 6.30A 6.40 -.70 7.10 1 2350 6.20 6.20 6.20 6.20 6.20 -.80 7 7.00 669 2360 ---- ---- 5.90A 5.90A 5.90 -.70 6.60 1 2370 ---- ---- 5.60A 5.60A 5.60 -.70 6.30 2375 ---- ---- 5.40A 5.40A 5.50 -.70 1 6.20 2 52 2380 ---- ---- 5.30A 5.30A 5.30 -.70 6.00 2 2390 ---- ---- 5.00A 5.00A 5.10 -.60 5.70 1 16 2400 ---- ---- 4.80A 4.80A 4.80 -.70 1 5.50 10001 2410 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 2420 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 5 2425 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 89 2430 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 85 2440 ---- ---- 4.00A 4.00A 4.00 -.50 4.50 2450 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 271 2475 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 94 2500 3.00 3.00 3.00 3.00 3.00 -.50 1 3.50 5 917 2525 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 163 2550 2.40 2.40 2.40 2.40 2.40 -.40 8 2.80 12 187 2575 ---- ---- 2.30A 2.30A 2.20 -.40 20 2.60 15 90 2600 2.00 2.00 2.00 2.00 2.00 -.30 11 2.30 51 535 2625 2.10 2.10 1.90A 1.90A 1.80 -.30 114 2.10 10 82 2750 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 12 755 2800 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 200 2975 .60 .60 .60 .60 .60 -.10 119 .70 52 3000 ---- ---- .60A .60A .60 -.10 20 .70 25 462 3250 ---- ---- ---- ---- .40 .00 .40 20 3500 ---- ---- ---- ---- .30 .00 .30 113 4000 ---- ---- ---- ---- .20 .00 .20 107 OG APR24 Gold Option CALL 1250 ---- 742.00B 730.60A 730.60A 733.50 -8.40 741.90 1275 ---- ---- 706.30A 706.30A 708.50 -8.40 716.90 1300 ---- 692.00B 680.60A 680.60A 683.50 -8.40 691.90 1325 ---- ---- 656.30A 656.30A 658.50 -8.40 666.90 1350 ---- 642.00B 630.50A 630.50A 633.50 -8.40 641.90 1375 ---- ---- 606.30A 606.30A 608.50 -8.40 616.90 1400 ---- 592.10B 580.50A 580.50A 583.50 -8.40 591.90 1425 ---- ---- 556.30A 556.30A 558.50 -8.40 566.90 1440 ---- ---- 541.30A 541.30A 543.50 -8.40 551.90 1450 ---- 542.10B 530.50A 530.50A 533.50 -8.40 541.90 1460 ---- ---- 521.30A 521.30A 523.50 -8.40 531.90 1470 ---- ---- 511.30A 511.30A 513.50 -8.40 521.90 1475 ---- ---- 506.20A 506.20A 508.50 -8.40 516.90 1480 ---- ---- 501.30A 501.30A 503.50 -8.40 511.90 1490 ---- ---- 491.30A 491.30A 493.50 -8.40 501.90 1500 ---- 492.10B 480.50A 480.50A 483.50 -8.40 491.90 1510 ---- ---- 471.20A 471.20A 473.50 -8.40 481.90 1520 ---- ---- 461.20A 461.20A 463.50 -8.40 471.90 1525 ---- ---- 456.20A 456.20A 458.50 -8.40 466.90 1530 ---- ---- 451.20A 451.20A 453.50 -8.40 461.90 1540 ---- ---- 441.20A 441.20A 443.50 -8.40 451.90 1545 ---- ---- 436.20A 436.20A 438.50 -8.40 446.90 1550 ---- 442.20B 430.50A 430.50A 433.50 -8.40 441.90 1555 ---- ---- 426.20A 426.20A 428.50 -8.40 436.90 1560 ---- ---- 421.20A 421.20A 423.50 -8.40 431.90 1565 ---- ---- 416.20A 416.20A 418.50 -8.40 426.90 1570 ---- ---- 411.20A 411.20A 413.50 -8.40 421.90 1575 ---- ---- 406.20A 406.20A 408.50 -8.40 416.90 1580 ---- ---- 401.20A 401.20A 403.50 -8.40 411.90 1585 ---- ---- 396.20A 396.20A 398.50 -8.40 406.90 1590 ---- ---- 391.20A 391.20A 393.50 -8.40 401.90 1595 ---- ---- 386.20A 386.20A 388.50 -8.40 396.90 1600 ---- 392.20B 380.50A 380.50A 383.50 -8.40 391.90 1605 ---- ---- 376.20A 376.20A 378.50 -8.40 386.90 1610 ---- ---- 371.20A 371.20A 373.50 -8.40 381.90 1615 ---- ---- 366.20A 366.20A 368.50 -8.40 376.90 1620 ---- ---- 361.20A 361.20A 363.50 -8.40 371.90 1625 ---- ---- 354.60A 354.60A 358.50 -8.40 366.90 1630 ---- ---- 351.10A 351.10A 353.50 -8.40 361.90 1635 ---- ---- 346.10A 346.10A 348.50 -8.40 356.90 1640 ---- ---- 341.20A 341.20A 343.50 -8.40 351.90 1645 ---- ---- 336.20A 336.20A 338.60 -8.30 346.90 1650 ---- 343.30B 329.80A 329.80A 333.60 -8.40 342.00 1655 ---- ---- 326.40A 326.40A 328.70 -8.30 337.00 1660 ---- ---- 321.40A 321.40A 323.70 -8.40 332.10 1665 ---- ---- 316.50A 316.50A 318.80 -8.30 327.10 1670 ---- ---- 311.60A 311.60A 313.90 -8.30 322.20 1675 ---- 318.70B 305.30A 305.30A 309.00 -8.30 317.30 39 1680 ---- ---- 301.90A 301.90A 304.20 -8.20 312.40 1685 ---- ---- 297.00A 297.00A 299.30 -8.20 307.50 1690 ---- ---- 292.20A 292.20A 294.50 -8.20 302.70 1695 ---- ---- 287.40A 287.40A 289.70 -8.10 297.80 1700 ---- 294.30B 281.20A 281.20A 284.80 -8.20 293.00 35 1705 ---- ---- 277.80A 277.80A 280.10 -8.10 288.20 1710 ---- ---- 273.00A 273.00A 275.30 -8.10 283.40 1715 ---- ---- 268.30A 268.30A 270.50 -8.10 278.60 1720 ---- ---- 263.50A 263.50A 265.80 -8.10 273.90 1725 ---- 270.40B 257.50A 257.50A 261.10 -8.00 269.10 1730 ---- ---- 254.10A 254.10A 256.40 -8.00 264.40 1735 ---- ---- 249.50A 249.50A 251.70 -8.00 259.70 1740 ---- ---- 244.80A 244.80A 247.00 -8.00 255.00 1745 ---- ---- 240.20A 240.20A 242.40 -8.00 250.40 2 1750 ---- 246.90B 234.30A 234.30A 237.80 -7.90 245.70 22 1755 ---- ---- 231.00A 231.00A 233.20 -7.90 241.10 1760 ---- ---- 226.50A 226.50A 228.60 -7.90 236.50 1765 ---- ---- 220.60A 220.60A 224.10 -7.80 231.90 1770 ---- ---- 216.10A 216.10A 219.60 -7.80 227.40 1775 ---- 224.00B 211.70A 211.70A 215.10 -7.80 222.90 1780 ---- 219.50B 207.20A 207.20A 210.70 -7.70 218.40 1785 ---- 215.00B 202.80A 202.80A 206.20 -7.70 213.90 1790 ---- 210.50B 198.50A 198.50A 201.90 -7.60 209.50 1795 ---- 206.00B 194.10A 194.10A 197.50 -7.60 205.10 1800 ---- 201.70B 189.80A 189.80A 193.20 -7.50 200.70 1 1805 ---- 197.40B 185.60A 185.60A 188.90 -7.50 196.40 1810 ---- 193.10B 181.40A 181.40A 184.60 -7.50 192.10 1815 ---- 188.80B 177.20A 177.20A 180.40 -7.40 187.80 1820 ---- 184.50B 173.10A 173.10A 176.30 -7.30 183.60 1825 ---- 180.30B 169.00A 169.00A 172.20 -7.20 179.40 1830 ---- 176.20B 164.90A 164.90A 168.10 -7.20 175.30 1835 ---- 172.10B 160.90A 160.90A 164.00 -7.20 171.20 1840 ---- 168.00B 157.00A 157.00A 160.10 -7.00 167.10 1845 ---- 164.00B 153.10A 153.10A 156.10 -7.00 163.10 1850 ---- 160.00B 149.20A 149.20A 152.20 -6.90 159.10 1855 ---- 156.00B 145.40A 145.40A 148.40 -6.80 155.20 1860 ---- 152.20B 141.70A 141.70A 144.60 -6.80 151.40 1865 ---- 148.30B 138.00A 138.00A 140.90 -6.60 147.50 1870 ---- 144.60B 134.40A 134.40A 137.20 -6.60 143.80 1875 ---- 140.90B 130.80A 130.80A 133.60 -6.50 140.10 2 1880 ---- 137.20B 127.30A 127.30A 130.00 -6.40 136.40 1885 ---- 133.60B 123.80A 123.80A 126.50 -6.30 132.80 1890 ---- 129.90B 120.40A 120.40A 123.10 -6.20 129.30 1895 ---- 126.40B 117.10A 117.10A 119.70 -6.10 125.80 1900 ---- 123.00B 113.90A 113.90A 116.40 -6.00 122.40 62 1905 ---- 119.70B 110.70A 110.70A 113.10 -6.00 119.10 1910 ---- 116.40B 107.50A 107.50A 109.90 -5.90 115.80 1915 ---- 113.10B 104.50A 104.50A 106.80 -5.80 112.60 1920 ---- 110.00B 101.50A 101.50A 103.80 -5.60 109.40 1925 ---- 106.80B 98.50A 98.50A 100.80 -5.50 106.30 1930 ---- 103.90B 95.70A 95.70A 97.80 -5.50 103.30 1935 ---- 100.90B 92.90A 92.90A 95.00 -5.30 100.30 1940 ---- 97.90B 90.10A 90.10A 92.20 -5.20 97.40 1945 ---- 95.10B 87.50A 87.50A 89.50 -5.10 94.60 1950 ---- 92.40B 84.90A 84.90A 86.80 -5.10 91.90 75 1955 ---- 89.70B 82.30A 82.30A 84.20 -5.00 89.20 1960 ---- 87.00B 79.80A 79.80A 81.70 -4.80 86.50 1965 ---- 84.50B 77.40A 77.40A 79.30 -4.70 84.00 1970 ---- 82.00B 75.10A 75.10A 76.90 -4.60 81.50 1975 ---- 79.60B 72.80A 72.80A 74.60 -4.50 79.10 11 1980 ---- 77.20B 70.60A 70.60A 72.30 -4.40 76.70 100 1985 ---- 75.00B 68.50A 68.50A 70.10 -4.30 74.40 56 1990 ---- 72.70B 66.40A 66.40A 68.00 -4.20 100 72.20 20 1995 ---- 70.40B 64.40A 64.40A 65.90 -4.10 70.00 2000 ---- 68.40B 62.40A 62.40A 63.90 -4.00 22 67.90 361 366 2005 ---- 66.20B 60.50A 60.50A 61.90 -3.90 65.80 2010 ---- 64.20B 58.70A 58.70A 60.10 -3.80 63.90 2015 ---- 62.40B 56.90A 56.90A 58.20 -3.70 61.90 224 2020 ---- 60.40B 55.20A 55.20A 56.50 -3.60 60.10 2025 ---- 58.70B 53.50A 53.50A 54.70 -3.60 58.30 71 2030 ---- 56.80B 51.80A 51.80A 53.10 -3.40 56.50 166 2035 ---- 55.10B 50.30A 50.30A 51.50 -3.30 54.80 2040 ---- 53.60B 48.80A 48.80A 49.90 -3.30 53.20 16 2045 ---- 51.90B 47.30A 47.30A 48.40 -3.20 51.60 2050 ---- 50.50B 45.80A 45.80A 46.90 -3.10 50.00 696 2055 ---- 48.90B 44.50A 44.50A 45.50 -3.00 48.50 20 2060 ---- 47.40B 43.20A 43.20A 44.20 -2.90 47.10 6 2065 ---- 46.00B 41.90A 41.90A 42.80 -2.90 45.70 2070 ---- 44.60B 40.60A 40.60A 41.60 -2.80 44.40 1 2075 ---- 43.50B 39.40A 39.40A 40.30 -2.80 43.10 142 2080 ---- 42.10B 38.30A 38.30A 39.10 -2.70 41.80 30 2085 ---- 40.80B 37.10A 37.10A 38.00 -2.60 40.60 2090 ---- 39.60B 36.10A 36.10A 36.80 -2.60 39.40 2095 ---- 38.50B 35.00A 35.00A 35.80 -2.40 38.20 2100 ---- 37.50B 34.00A 34.00A 34.70 -2.40 37.10 897 2105 ---- 36.30B 33.00A 33.00A 33.70 -2.40 36.10 2110 ---- 35.20B 32.10A 32.10A 32.70 -2.30 35.00 2115 ---- 34.20B 31.10A 31.10A 31.80 -2.30 34.10 40 2120 ---- 33.20B 30.30A 30.30A 30.80 -2.30 33.10 2125 ---- 32.40B 29.40A 29.40A 30.00 -2.20 32.20 142 2130 ---- 31.40B 28.50A 28.50A 29.10 -2.20 10 31.30 2135 ---- 30.50B 27.70A 27.70A 28.30 -2.10 30.40 2140 ---- 29.60B 27.00A 27.00A 27.50 -2.00 29.50 2145 ---- 28.80B 26.20A 26.20A 26.70 -2.00 28.70 2150 ---- 28.10B 25.50A 25.50A 25.90 -2.00 1 27.90 999 2155 ---- ---- 24.80A 24.80A 25.20 -2.00 27.20 2160 ---- 26.50B 24.10A 24.10A 24.50 -1.90 26.40 13 2165 ---- ---- 23.50A 23.50A 23.80 -1.90 25.70 2170 ---- ---- 22.80A 22.80A 23.20 -1.80 25.00 2175 ---- 24.40B 22.20A 22.20A 22.50 -1.80 24.30 106 2180 ---- ---- 21.60A 21.60A 21.90 -1.80 23.70 30 2185 ---- ---- 21.00A 21.00A 21.30 -1.70 23.00 30 2190 ---- ---- 20.50A 20.50A 20.70 -1.70 22.40 1 2195 ---- ---- 19.90A 19.90A 20.20 -1.60 21.80 2200 ---- 21.30B 19.40A 19.40A 19.60 -1.60 21.20 26 1483 2205 ---- ---- 18.90A 18.90A 19.10 -1.60 20.70 42 2210 ---- ---- 18.40A 18.40A 18.60 -1.50 20.10 2215 ---- ---- 17.90A 17.90A 18.10 -1.50 19.60 2220 ---- ---- 17.40A 17.40A 17.60 -1.50 19.10 43 2225 ---- ---- 17.00A 17.00A 17.20 -1.40 44 18.60 80 141 2230 ---- ---- 16.50A 16.50A 16.70 -1.40 18.10 2235 ---- ---- 16.10A 16.10A 16.30 -1.40 17.70 2240 ---- ---- 15.70A 15.70A 15.90 -1.30 17.20 2245 ---- ---- 15.30A 15.30A 15.50 -1.30 16.80 2250 ---- ---- 14.90A 14.90A 15.10 -1.20 16.30 9 634 2255 ---- ---- 14.50A 14.50A 14.70 -1.20 15.90 2260 ---- ---- 14.20A 14.20A 14.30 -1.20 15.50 2265 ---- ---- 13.80A 13.80A 14.00 -1.20 15.20 2270 ---- ---- 13.50A 13.50A 13.60 -1.20 14.80 2275 ---- ---- 13.10A 13.10A 13.30 -1.10 14.40 30 2280 ---- ---- 12.80A 12.80A 12.90 -1.20 14.10 2285 ---- ---- 12.50A 12.50A 12.60 -1.10 13.70 2290 ---- ---- 12.20A 12.20A 12.30 -1.10 13.40 2295 ---- ---- 11.90A 11.90A 12.00 -1.10 13.10 2300 11.50 11.50 11.50 11.60B 11.70 -1.10 1 12.80 392 2305 ---- ---- 11.30A 11.30A 11.40 -1.10 12.50 2310 ---- ---- 11.10A 11.10A 11.20 -1.00 12.20 2315 ---- ---- 10.80A 10.80A 10.90 -1.00 11.90 2320 ---- ---- 10.50A 10.50A 10.60 -1.00 11.60 2325 ---- ---- 10.30A 10.30A 10.40 -.90 11.30 107 2330 ---- ---- 10.00A 10.00A 10.10 -1.00 11.10 2335 ---- ---- 9.80A 9.80A 9.90 -.90 10.80 2340 ---- ---- 9.60A 9.60A 9.70 -.90 10.60 5 2345 ---- ---- 9.30A 9.30A 9.40 -.90 10.30 2350 ---- ---- 9.20A 9.20A 9.20 -.90 10.10 20 6854 2360 ---- ---- 8.70A 8.70A 8.80 -.80 9.60 2370 ---- ---- 8.30A 8.30A 8.40 -.80 9.20 2375 ---- ---- 8.20A 8.20A 8.20 -.80 9.00 80 2380 ---- ---- 7.90A 7.90A 8.00 -.80 8.80 2390 ---- ---- 7.60A 7.60A 7.70 -.70 8.40 2400 ---- ---- 7.30A 7.30A 7.30 -.70 8.00 852 2410 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 2420 ---- ---- 6.70A 6.70A 6.70 -.70 7.40 2425 ---- ---- 6.50A 6.50A 6.60 -.60 7.20 2430 ---- ---- 6.40A 6.40A 6.40 -.60 7.00 100 2440 ---- ---- 6.10A 6.10A 6.10 -.70 6.80 2450 ---- ---- 5.80A 5.80A 5.90 -.60 6.50 6772 2475 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 2500 4.60 4.60 4.60 4.70B 4.70 -.60 1 5.30 2193 2525 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 17 2550 ---- ---- 3.90A 3.90A 3.90 -.40 4.30 47 2575 3.70 3.70 3.60A 3.60A 3.50 -.50 10 4.00 30 2600 3.40 3.40 3.20A 3.20A 3.20 -.40 51 3.60 11 74 2625 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 10 57 2700 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 125 513 3000 .90 .90 .90 .90 .90 -.20 38 1.10 89 1130 3100 ---- ---- .80A .80A .70 -.20 .90 1 3200 ---- ---- .70A .70A .60 -.20 .80 10 3300 ---- ---- ---- ---- .50 -.10 .60 3400 ---- ---- ---- ---- .40 -.10 .50 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- ---- 750.60A 750.60A 753.20 -8.30 761.50 1275 ---- ---- 726.50A 726.50A 728.20 -8.30 736.50 1300 ---- ---- 700.60A 700.60A 703.20 -8.30 711.50 1325 ---- ---- 676.50A 676.50A 678.20 -8.30 686.50 1350 ---- ---- 650.60A 650.60A 653.20 -8.30 661.50 1375 ---- ---- 626.50A 626.50A 628.20 -8.30 636.50 1400 ---- ---- 600.60A 600.60A 603.20 -8.30 611.50 1425 ---- ---- 576.50A 576.50A 578.20 -8.30 586.50 1450 ---- ---- 550.60A 550.60A 553.20 -8.30 561.50 1460 ---- ---- 541.50A 541.50A 543.20 -8.30 551.50 1470 ---- ---- 531.50A 531.50A 533.20 -8.30 541.50 1475 ---- ---- 526.50A 526.50A 528.20 -8.30 536.50 1480 ---- ---- 521.50A 521.50A 523.20 -8.30 531.50 1490 ---- ---- 511.50A 511.50A 513.20 -8.30 521.50 1500 ---- ---- 500.60A 500.60A 503.20 -8.30 511.50 1510 ---- ---- 491.50A 491.50A 493.20 -8.30 501.50 1520 ---- ---- 481.50A 481.50A 483.20 -8.30 491.50 1525 ---- ---- 476.50A 476.50A 478.20 -8.30 486.50 1530 ---- ---- 471.50A 471.50A 473.20 -8.30 481.50 1540 ---- ---- 461.50A 461.50A 463.20 -8.30 471.50 1545 ---- ---- 456.50A 456.50A 458.20 -8.30 466.50 1550 ---- 461.60B 450.60A 450.60A 453.20 -8.30 461.50 1555 ---- ---- 446.40A 446.40A 448.20 -8.30 456.50 1560 ---- ---- 441.40A 441.40A 443.20 -8.30 451.50 1565 ---- ---- 436.50A 436.50A 438.20 -8.30 446.50 1570 ---- ---- 431.50A 431.50A 433.20 -8.30 441.50 1575 ---- ---- 426.50A 426.50A 428.20 -8.30 436.50 1580 ---- ---- 421.40A 421.40A 423.20 -8.30 431.50 1585 ---- ---- 416.40A 416.40A 418.20 -8.30 426.50 1590 ---- ---- 411.40A 411.40A 413.20 -8.30 421.50 1595 ---- ---- 406.40A 406.40A 408.20 -8.30 416.50 1600 ---- 411.60B 400.60A 400.60A 403.20 -8.30 411.50 1605 ---- ---- 396.50A 396.50A 398.20 -8.30 406.50 1610 ---- ---- 391.50A 391.50A 393.20 -8.30 401.50 1615 ---- ---- 386.50A 386.50A 388.20 -8.30 396.50 1620 ---- ---- 381.50A 381.50A 383.20 -8.30 391.50 1625 ---- 388.00B 374.40A 374.40A 378.20 -8.30 386.50 1630 ---- ---- 371.50A 371.50A 373.20 -8.30 381.50 1635 ---- ---- 366.50A 366.50A 368.30 -8.20 376.50 1640 ---- ---- 361.60A 361.60A 363.30 -8.30 371.60 1645 ---- ---- 356.60A 356.60A 358.30 -8.30 366.60 1650 ---- 363.10B 349.80A 349.80A 353.40 -8.20 361.60 2 1655 ---- ---- 346.70A 346.70A 348.50 -8.20 356.70 1660 ---- ---- 341.80A 341.80A 343.60 -8.20 351.80 1665 ---- ---- 336.90A 336.90A 338.70 -8.20 346.90 1670 ---- ---- 332.00A 332.00A 333.80 -8.20 342.00 1675 ---- 338.60B 325.40A 325.40A 329.00 -8.10 337.10 1680 ---- ---- 322.00A 322.00A 324.10 -8.20 332.30 1685 ---- ---- 317.10A 317.10A 319.30 -8.10 327.40 1690 ---- ---- 312.30A 312.30A 314.50 -8.10 322.60 1695 ---- ---- 307.50A 307.50A 309.70 -8.10 317.80 1700 ---- 314.30B 301.40A 301.40A 304.90 -8.10 313.00 5 1705 ---- ---- 298.40A 298.40A 300.10 -8.10 308.20 1710 ---- ---- 293.60A 293.60A 295.40 -8.00 303.40 1715 ---- ---- 288.90A 288.90A 290.60 -8.10 298.70 1720 ---- ---- 284.20A 284.20A 285.90 -8.00 293.90 1725 ---- 290.50B 277.80A 277.80A 281.20 -8.00 289.20 2 1730 ---- ---- 274.80A 274.80A 276.50 -8.00 284.50 1735 ---- ---- 270.20A 270.20A 271.90 -7.90 279.80 1740 ---- ---- 265.60A 265.60A 267.30 -7.90 275.20 1745 ---- ---- 261.00A 261.00A 262.60 -7.90 270.50 1750 ---- 267.10B 254.70A 254.70A 258.00 -7.90 265.90 1755 ---- ---- 251.90A 251.90A 253.50 -7.80 261.30 1760 ---- ---- 245.70A 245.70A 248.90 -7.80 256.70 1765 ---- ---- 241.20A 241.20A 244.40 -7.80 252.20 1770 ---- 248.80B 236.70A 236.70A 239.90 -7.80 247.70 1775 ---- 244.30B 232.30A 232.30A 235.50 -7.70 243.20 3 1780 ---- 239.80B 227.90A 227.90A 231.00 -7.70 238.70 1785 ---- 235.40B 223.50A 223.50A 226.60 -7.70 234.30 1790 ---- 231.00B 219.10A 219.10A 222.30 -7.50 229.80 1795 ---- 226.60B 214.80A 214.80A 217.90 -7.50 225.40 1800 ---- 222.20B 210.50A 210.50A 213.60 -7.50 221.10 1805 ---- 217.80B 206.30A 206.30A 209.30 -7.50 216.80 1810 ---- 213.50B 202.00A 202.00A 205.10 -7.40 212.50 1815 ---- 209.30B 197.90A 197.90A 200.90 -7.30 208.20 1820 ---- 205.00B 193.70A 193.70A 196.70 -7.30 204.00 1825 ---- 200.80B 189.60A 189.60A 192.60 -7.20 199.80 2 1830 ---- 196.70B 185.60A 185.60A 188.50 -7.20 195.70 1835 ---- 192.50B 181.60A 181.60A 184.50 -7.10 191.60 1840 ---- 188.50B 177.60A 177.60A 180.50 -7.00 187.50 1845 ---- 184.40B 173.70A 173.70A 176.50 -7.00 183.50 1850 ---- 180.40B 169.80A 169.80A 172.60 -6.90 179.50 4 1855 ---- 176.50B 166.00A 166.00A 168.70 -6.80 175.50 1860 ---- 172.60B 162.20A 162.20A 164.90 -6.70 171.60 1865 ---- 168.70B 158.40A 158.40A 161.10 -6.70 167.80 1870 ---- 164.90B 154.70A 154.70A 157.40 -6.60 164.00 1875 ---- 161.10B 151.10A 151.10A 153.70 -6.50 160.20 1880 ---- 157.40B 147.50A 147.50A 150.10 -6.40 156.50 1885 ---- 153.70B 144.00A 144.00A 146.50 -6.40 152.90 1890 ---- 150.10B 140.50A 140.50A 143.00 -6.30 149.30 1895 ---- 146.60B 137.10A 137.10A 139.60 -6.10 145.70 1900 ---- 143.10B 133.70A 133.70A 136.20 -6.00 142.20 1905 ---- 139.60B 130.40A 130.40A 132.80 -6.00 138.80 1910 ---- 136.20B 127.20A 127.20A 129.50 -5.90 135.40 1915 ---- 132.90B 124.00A 124.00A 126.30 -5.80 132.10 1920 ---- 129.60B 120.80A 120.80A 123.10 -5.70 128.80 1925 ---- 126.40B 117.80A 117.80A 120.00 -5.60 125.60 1930 ---- 123.20B 114.80A 114.80A 116.90 -5.50 122.40 1935 ---- 120.10B 111.80A 111.80A 113.90 -5.40 119.30 1940 ---- 117.00B 108.90A 108.90A 111.00 -5.30 116.30 1945 ---- 114.00B 106.10A 106.10A 108.10 -5.20 113.30 1950 ---- 111.10B 103.30A 103.30A 105.30 -5.10 110.40 1955 ---- 108.20B 100.60A 100.60A 102.50 -5.00 107.50 1960 ---- 105.40B 97.80A 97.80A 99.80 -4.90 104.70 1965 ---- 102.70B 95.20A 95.20A 97.20 -4.80 102.00 1970 ---- 100.00B 92.70A 92.70A 94.60 -4.70 99.30 1975 ---- 97.40B 90.20A 90.20A 92.10 -4.60 96.70 1980 ---- 94.90B 87.90A 87.90A 89.60 -4.60 94.20 1985 ---- 92.30B 85.50A 85.50A 87.20 -4.50 91.70 1990 ---- 89.90B 83.20A 83.20A 84.90 -4.30 89.20 1995 ---- 87.50B 81.00A 81.00A 82.60 -4.30 86.90 2000 ---- 85.20B 78.80A 78.80A 80.40 -4.20 84.60 15 2005 ---- 82.90B 76.70A 76.70A 78.30 -4.00 82.30 2010 ---- 80.70B 74.60A 74.60A 76.20 -3.90 80.10 2015 ---- 78.60B 72.60A 72.60A 74.10 -3.90 78.00 2020 ---- 76.50B 70.70A 70.70A 72.10 -3.80 75.90 2025 ---- 74.40B 68.80A 68.80A 70.20 -3.70 73.90 2030 ---- 72.50B 67.00A 67.00A 68.30 -3.60 71.90 7 2035 ---- 70.60B 65.20A 65.20A 66.50 -3.50 70.00 16 2040 ---- 68.70B 63.50A 63.50A 64.70 -3.50 68.20 2045 ---- 66.90B 61.80A 61.80A 63.00 -3.40 66.40 2050 ---- 65.10B 60.10A 60.10A 61.30 -3.30 64.60 143 2055 ---- 63.40B 58.60A 58.60A 59.70 -3.20 62.90 2060 ---- 61.70B 57.00A 57.00A 58.10 -3.20 61.30 3 2065 ---- 60.10B 55.50A 55.50A 56.60 -3.10 59.70 2070 ---- 58.50B 54.10A 54.10A 55.10 -3.00 58.10 50 2075 ---- 57.00B 52.50A 52.50A 53.70 -2.90 56.60 2080 ---- 55.50B 51.30A 51.30A 52.30 -2.80 55.10 50 2085 ---- 54.10B 49.80A 49.80A 50.90 -2.80 53.70 2090 ---- 52.70B 48.50A 48.50A 49.60 -2.70 52.30 2095 ---- 51.40B 47.30A 47.30A 48.30 -2.70 51.00 2100 ---- 50.00B 46.00A 46.00A 47.10 -2.50 49.60 123 2105 ---- 48.80B 44.90A 44.90A 45.80 -2.60 48.40 2110 ---- 47.50B 43.80A 43.80A 44.70 -2.40 47.10 2115 ---- 46.30B 42.60A 42.60A 43.50 -2.40 45.90 2120 ---- 45.10B 41.60A 41.60A 42.40 -2.40 44.80 2125 ---- 44.00B 40.50A 40.50A 41.30 -2.30 43.60 2130 ---- 42.90B 39.50A 39.50A 40.30 -2.30 42.60 2135 ---- 41.80B 38.60A 38.60A 39.30 -2.20 41.50 2140 ---- 40.80B 37.70A 37.70A 38.30 -2.20 40.50 1 2145 ---- 39.70B 36.70A 36.70A 37.30 -2.10 39.40 2150 ---- 38.80B 35.70A 35.70A 36.40 -2.10 38.50 49 2155 ---- 37.80B 34.90A 34.90A 35.50 -2.00 37.50 2 2160 ---- 36.90B 34.10A 34.10A 34.60 -2.00 36.60 2 2165 ---- 36.00B 33.10A 33.10A 33.80 -1.90 35.70 2170 ---- 35.10B 32.30A 32.30A 32.90 -1.90 34.80 2175 ---- 34.20B 31.60A 31.60A 32.10 -1.90 34.00 250 2180 ---- 33.40B 30.90A 30.90A 31.40 -1.80 33.20 1 2185 ---- 32.60B 30.10A 30.10A 30.60 -1.80 32.40 1 2190 ---- 31.80B 29.30A 29.30A 29.90 -1.70 31.60 2195 ---- 31.10B 28.60A 28.60A 29.10 -1.70 30.80 2200 ---- 30.30B 27.90A 27.90A 28.40 -1.70 30.10 49 2205 ---- 29.60B 27.30A 27.30A 27.80 -1.60 29.40 2210 ---- 28.90B 26.70A 26.70A 27.10 -1.60 28.70 10 2215 ---- 28.20B 26.00A 26.00A 26.50 -1.50 28.00 2220 ---- 27.50B 25.40A 25.40A 25.80 -1.60 27.40 2225 ---- 26.90B 24.80A 24.80A 25.20 -1.50 26.70 2230 ---- 26.30B 24.20A 24.20A 24.60 -1.50 26.10 2235 ---- 25.60B 23.60A 23.60A 24.10 -1.40 25.50 2240 ---- 25.10B 23.20A 23.20A 23.50 -1.40 24.90 2245 ---- 24.50B 22.60A 22.60A 23.00 -1.30 24.30 2250 ---- 23.90B 22.00A 22.00A 22.40 -1.40 23.80 74 2255 ---- 23.30B 21.60A 21.60A 21.90 -1.30 23.20 1 2260 ---- 22.80B 21.10A 21.10A 21.40 -1.30 22.70 2265 ---- 22.30B 20.70A 20.70A 20.90 -1.30 22.20 10 2270 ---- 21.80B 20.10A 20.10A 20.40 -1.30 21.70 2275 ---- 21.30B 19.70A 19.70A 20.00 -1.20 21.20 2280 ---- 20.80B 19.20A 19.20A 19.50 -1.20 20.70 2285 ---- ---- 18.80A 18.80A 19.10 -1.20 20.30 2290 ---- 19.90B 18.40A 18.40A 18.70 -1.10 19.80 2295 ---- ---- 18.00A 18.00A 18.30 -1.10 19.40 2300 ---- ---- 17.60A 17.60A 17.90 -1.10 19.00 2 20 2305 ---- ---- 17.20A 17.20A 17.50 -1.10 18.60 2310 ---- ---- 16.80A 16.80A 17.10 -1.10 18.20 2315 ---- ---- 16.50A 16.50A 16.70 -1.10 17.80 2320 ---- ---- 16.10A 16.10A 16.30 -1.10 17.40 2325 ---- ---- 15.80A 15.80A 16.00 -1.00 17.00 2330 ---- ---- 15.50A 15.50A 15.60 -1.10 16.70 2335 ---- ---- 15.20A 15.20A 15.30 -1.00 16.30 2340 ---- ---- 14.90A 14.90A 15.00 -1.00 16.00 2345 ---- ---- 14.60A 14.60A 14.70 -.90 15.60 2350 ---- ---- 14.30A 14.30A 14.40 -.90 15.30 36 2355 ---- ---- 14.00A 14.00A 14.10 -.90 15.00 1 2360 ---- ---- 13.70A 13.70A 13.80 -.90 14.70 2370 ---- ---- 13.20A 13.20A 13.20 -.90 14.10 2375 ---- ---- 12.90A 12.90A 12.90 -.90 13.80 2380 ---- ---- 12.60A 12.60A 12.70 -.80 13.50 2390 ---- ---- 12.20A 12.20A 12.20 -.80 13.00 2400 ---- ---- 11.70A 11.70A 11.70 -.80 12.50 2410 ---- ---- 11.20A 11.20A 11.20 -.80 12.00 2420 ---- ---- 10.80A 10.80A 10.80 -.70 11.50 2425 ---- ---- 10.60A 10.60A 10.60 -.70 11.30 2430 ---- ---- 10.40A 10.40A 10.40 -.70 11.10 2440 ---- ---- 10.00A 10.00A 10.00 -.70 10.70 2450 ---- ---- 9.60A 9.60A 9.60 -.70 10.30 5 2460 ---- ---- 9.30A 9.30A 9.20 -.70 9.90 2475 ---- ---- 8.80A 8.80A 8.70 -.60 9.30 2500 ---- ---- 8.00A 8.00A 7.90 -.60 8.50 43 2525 ---- ---- 7.30A 7.30A 7.20 -.60 7.80 2550 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 2575 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 6 2600 ---- ---- 5.60A 5.60A 5.50 -.50 6.00 6 2625 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 11 2650 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 12 2750 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 3000 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 41 OG JUN24 Gold Option CALL 900 ---- ---- 1100.60A 1100.60A 1103.20 -8.30 1111.50 925 ---- ---- 1076.60A 1076.60A 1078.20 -8.30 1086.50 950 ---- ---- 1050.60A 1050.60A 1053.20 -8.30 1061.50 975 ---- ---- 1026.60A 1026.60A 1028.20 -8.30 1036.50 1000 ---- ---- 1000.60A 1000.60A 1003.20 -8.30 1011.50 1025 ---- ---- 976.60A 976.60A 978.20 -8.30 986.50 1050 ---- ---- 950.60A 950.60A 953.20 -8.30 961.50 1075 ---- ---- 926.60A 926.60A 928.20 -8.30 936.50 1090 ---- ---- 911.60A 911.60A 913.20 -8.30 921.50 1100 ---- ---- 900.60A 900.60A 903.20 -8.30 911.50 1110 ---- ---- 891.60A 891.60A 893.20 -8.30 901.50 1120 ---- ---- 881.60A 881.60A 883.20 -8.30 891.50 1125 ---- ---- 876.60A 876.60A 878.20 -8.30 886.50 1130 ---- ---- 871.60A 871.60A 873.20 -8.30 881.50 1140 ---- ---- 861.60A 861.60A 863.20 -8.30 871.50 1150 ---- ---- 850.60A 850.60A 853.20 -8.30 861.50 1160 ---- ---- 841.50A 841.50A 843.20 -8.30 851.50 1170 ---- ---- 831.50A 831.50A 833.20 -8.30 841.50 1175 ---- ---- 826.50A 826.50A 828.20 -8.30 836.50 1180 ---- ---- 821.50A 821.50A 823.20 -8.30 831.50 1190 ---- ---- 811.50A 811.50A 813.20 -8.30 821.50 1195 ---- ---- 806.50A 806.50A 808.20 -8.30 816.50 1200 ---- ---- 800.60A 800.60A 803.20 -8.30 811.50 1205 ---- ---- 796.50A 796.50A 798.20 -8.30 806.50 1210 ---- ---- 791.50A 791.50A 793.20 -8.30 801.50 1215 ---- ---- 786.50A 786.50A 788.20 -8.30 796.50 1220 ---- ---- 781.50A 781.50A 783.20 -8.30 791.50 1225 ---- ---- 776.50A 776.50A 778.20 -8.30 786.50 1230 ---- ---- 771.50A 771.50A 773.20 -8.30 781.50 1235 ---- ---- 766.50A 766.50A 768.20 -8.30 776.50 1240 ---- ---- 761.50A 761.50A 763.20 -8.30 771.50 1245 ---- ---- 756.50A 756.50A 758.20 -8.30 766.50 1250 ---- ---- 750.60A 750.60A 753.20 -8.30 761.50 1255 ---- ---- 746.50A 746.50A 748.20 -8.30 756.50 1260 ---- ---- 741.50A 741.50A 743.20 -8.30 751.50 1265 ---- ---- 736.50A 736.50A 738.20 -8.30 746.50 1270 ---- ---- 731.50A 731.50A 733.20 -8.30 741.50 1275 ---- ---- 726.50A 726.50A 728.20 -8.30 736.50 1280 ---- ---- 721.50A 721.50A 723.20 -8.30 731.50 1285 ---- ---- 716.50A 716.50A 718.20 -8.30 726.50 1290 ---- ---- 711.50A 711.50A 713.20 -8.30 721.50 1295 ---- ---- 706.50A 706.50A 708.20 -8.30 716.50 1300 ---- ---- 700.60A 700.60A 703.20 -8.30 711.50 1305 ---- ---- 696.50A 696.50A 698.20 -8.30 706.50 1310 ---- ---- 691.50A 691.50A 693.20 -8.30 701.50 1315 ---- ---- 686.50A 686.50A 688.20 -8.30 696.50 1320 ---- ---- 681.50A 681.50A 683.20 -8.30 691.50 1325 ---- ---- 676.50A 676.50A 678.20 -8.30 686.50 1330 ---- ---- 671.50A 671.50A 673.20 -8.30 681.50 1335 ---- ---- 666.50A 666.50A 668.20 -8.30 676.50 1340 ---- ---- 661.50A 661.50A 663.20 -8.30 671.50 1345 ---- ---- 656.50A 656.50A 658.20 -8.30 666.50 1350 ---- ---- 650.60A 650.60A 653.20 -8.30 661.50 1355 ---- ---- 646.50A 646.50A 648.20 -8.30 656.50 1360 ---- ---- 641.50A 641.50A 643.20 -8.30 651.50 1365 ---- ---- 636.50A 636.50A 638.20 -8.30 646.50 1370 ---- ---- 631.50A 631.50A 633.20 -8.30 641.50 1375 ---- ---- 626.50A 626.50A 628.20 -8.30 636.50 1380 ---- ---- 621.50A 621.50A 623.20 -8.30 631.50 1385 ---- ---- 616.50A 616.50A 618.20 -8.30 626.50 1390 ---- ---- 611.50A 611.50A 613.20 -8.30 621.50 1395 ---- ---- 606.50A 606.50A 608.20 -8.30 616.50 1400 ---- ---- 600.60A 600.60A 603.20 -8.30 611.50 1405 ---- ---- 596.50A 596.50A 598.20 -8.30 606.50 1410 ---- ---- 591.50A 591.50A 593.20 -8.30 601.50 1415 ---- ---- 586.50A 586.50A 588.20 -8.30 596.50 1420 ---- ---- 581.50A 581.50A 583.20 -8.30 591.50 1425 ---- ---- 576.50A 576.50A 578.20 -8.30 586.50 1430 ---- ---- 571.50A 571.50A 573.20 -8.30 581.50 1435 ---- ---- 566.50A 566.50A 568.20 -8.30 576.50 1440 ---- ---- 561.50A 561.50A 563.20 -8.30 571.50 1445 ---- ---- 556.50A 556.50A 558.20 -8.30 566.50 1450 ---- ---- 550.60A 550.60A 553.20 -8.30 561.50 1455 ---- ---- 546.50A 546.50A 548.20 -8.30 556.50 1460 ---- ---- 541.50A 541.50A 543.20 -8.30 551.50 1465 ---- ---- 536.50A 536.50A 538.20 -8.30 546.50 1470 ---- ---- 531.50A 531.50A 533.20 -8.30 541.50 1475 ---- ---- 526.50A 526.50A 528.20 -8.30 536.50 1480 ---- ---- 521.50A 521.50A 523.20 -8.30 531.50 1485 ---- ---- 516.50A 516.50A 518.20 -8.30 526.50 1490 ---- ---- 511.50A 511.50A 513.20 -8.30 521.50 1495 ---- ---- 506.50A 506.50A 508.20 -8.30 516.50 1500 ---- ---- 500.60A 500.60A 503.20 -8.30 511.50 1505 ---- ---- 496.50A 496.50A 498.20 -8.30 506.50 1510 ---- ---- 491.50A 491.50A 493.20 -8.30 501.50 1515 ---- ---- 486.50A 486.50A 488.20 -8.30 496.50 1520 ---- ---- 481.50A 481.50A 483.20 -8.30 491.50 1525 ---- ---- 476.50A 476.50A 478.20 -8.30 486.50 1530 ---- ---- 471.50A 471.50A 473.20 -8.30 481.50 1535 ---- ---- 466.50A 466.50A 468.20 -8.30 476.50 1540 ---- ---- 461.50A 461.50A 463.20 -8.30 471.50 1545 ---- ---- 456.50A 456.50A 458.20 -8.30 466.50 1550 ---- ---- 450.60A 450.60A 453.20 -8.30 461.50 1555 ---- ---- 446.50A 446.50A 448.20 -8.30 456.50 1560 ---- ---- 441.50A 441.50A 443.20 -8.30 451.50 1565 ---- ---- 436.50A 436.50A 438.20 -8.30 446.50 1570 ---- ---- 431.50A 431.50A 433.20 -8.30 441.50 1575 ---- ---- 426.50A 426.50A 428.20 -8.30 436.50 1580 ---- ---- 421.50A 421.50A 423.20 -8.30 431.50 1585 ---- ---- 416.50A 416.50A 418.20 -8.30 426.50 1590 ---- ---- 411.50A 411.50A 413.20 -8.30 421.50 1595 ---- ---- 406.50A 406.50A 408.20 -8.30 416.50 1600 ---- 412.90B 399.50A 399.50A 403.20 -8.30 411.50 1605 ---- ---- 396.50A 396.50A 398.20 -8.30 406.50 1610 ---- ---- 391.50A 391.50A 393.20 -8.30 401.50 1615 ---- ---- 386.60A 386.60A 388.30 -8.20 396.50 1620 ---- ---- 381.60A 381.60A 383.30 -8.30 391.60 1625 ---- 388.00B 374.80A 374.80A 378.40 -8.20 386.60 1630 ---- ---- 371.70A 371.70A 373.40 -8.30 381.70 1635 ---- ---- 366.80A 366.80A 368.50 -8.20 376.70 1640 ---- ---- 361.90A 361.90A 363.60 -8.20 371.80 1645 ---- ---- 357.00A 357.00A 358.70 -8.20 366.90 1650 ---- 363.50B 350.40A 350.40A 353.90 -8.10 362.00 1655 ---- ---- 347.30A 347.30A 349.00 -8.20 357.20 1660 ---- ---- 342.50A 342.50A 344.20 -8.10 352.30 1665 ---- ---- 337.70A 337.70A 339.30 -8.20 347.50 1670 ---- ---- 332.90A 332.90A 334.50 -8.10 342.60 1675 ---- 339.20B 326.40A 326.40A 329.70 -8.10 337.80 1680 ---- ---- 323.30A 323.30A 325.00 -8.00 333.00 1685 ---- ---- 318.50A 318.50A 320.20 -8.10 328.30 1690 ---- ---- 313.80A 313.80A 315.50 -8.00 323.50 1695 ---- ---- 309.10A 309.10A 310.70 -8.00 318.70 1700 ---- 315.40B 302.70A 302.70A 306.00 -8.00 314.00 1705 ---- ---- 299.70A 299.70A 301.30 -8.00 309.30 1710 ---- ---- 295.00A 295.00A 296.70 -7.90 304.60 1715 ---- ---- 290.40A 290.40A 292.00 -7.90 299.90 1720 ---- ---- 285.80A 285.80A 287.40 -7.90 295.30 1725 ---- 291.90B 279.60A 279.60A 282.80 -7.90 290.70 1730 ---- ---- 276.60A 276.60A 278.20 -7.90 286.10 1735 ---- ---- 272.00A 272.00A 273.60 -7.90 281.50 1740 ---- ---- 265.90A 265.90A 269.10 -7.80 276.90 1745 ---- ---- 261.40A 261.40A 264.60 -7.80 272.40 1750 ---- 269.00B 257.00A 257.00A 260.10 -7.70 267.80 1755 ---- 264.50B 252.50A 252.50A 255.70 -7.60 263.30 1760 ---- 260.00B 248.10A 248.10A 251.20 -7.70 258.90 1765 ---- 255.60B 243.70A 243.70A 246.80 -7.60 254.40 1770 ---- 251.10B 239.40A 239.40A 242.40 -7.60 250.00 1775 ---- 246.70B 235.10A 235.10A 238.10 -7.50 245.60 1780 ---- 242.40B 230.80A 230.80A 233.80 -7.50 241.30 1785 ---- 238.00B 226.50A 226.50A 229.50 -7.40 236.90 1790 ---- 233.70B 222.30A 222.30A 225.20 -7.40 232.60 1795 ---- 229.40B 218.10A 218.10A 221.00 -7.40 228.40 1800 ---- 225.20B 213.90A 213.90A 216.80 -7.30 224.10 16 1805 ---- 221.00B 209.80A 209.80A 212.70 -7.20 219.90 1810 ---- 216.80B 205.70A 205.70A 208.60 -7.20 215.80 1815 ---- 212.70B 201.70A 201.70A 204.50 -7.10 211.60 1820 ---- 208.50B 197.70A 197.70A 200.50 -7.00 207.50 1825 ---- 204.50B 193.70A 193.70A 196.50 -7.00 203.50 1830 ---- 200.40B 189.80A 189.80A 192.50 -7.00 199.50 20 1835 ---- 196.50B 185.90A 185.90A 188.60 -6.90 195.50 1840 ---- 192.50B 182.00A 182.00A 184.70 -6.80 191.50 1845 ---- 188.60B 178.30A 178.30A 180.90 -6.70 187.60 1850 ---- 184.70B 174.50A 174.50A 177.10 -6.70 183.80 400 1855 ---- 180.90B 170.80A 170.80A 173.30 -6.70 180.00 1860 ---- 177.10B 167.10A 167.10A 169.70 -6.50 176.20 1865 ---- 173.40B 163.50A 163.50A 166.00 -6.50 172.50 1870 ---- 169.70B 160.00A 160.00A 162.40 -6.40 168.80 1875 ---- 166.10B 156.50A 156.50A 158.90 -6.30 165.20 1880 ---- 162.50B 153.00A 153.00A 155.30 -6.30 161.60 75 1885 ---- 159.00B 149.60A 149.60A 151.90 -6.20 158.10 1890 ---- 155.50B 146.20A 146.20A 148.50 -6.10 154.60 1895 ---- 152.00B 142.90A 142.90A 145.20 -6.00 151.20 1900 ---- 148.70B 139.70A 139.70A 141.90 -5.90 147.80 3 1905 ---- 145.30B 136.50A 136.50A 138.60 -5.80 144.40 1 1910 ---- 142.00B 133.40A 133.40A 135.40 -5.80 141.20 1915 ---- 138.80B 130.30A 130.30A 132.30 -5.60 137.90 1920 ---- 135.70B 127.20A 127.20A 129.20 -5.60 134.80 1925 ---- 132.50B 124.30A 124.30A 126.20 -5.50 131.70 8 1930 ---- 129.50B 121.30A 121.30A 123.20 -5.40 128.60 1935 ---- 126.50B 118.50A 118.50A 120.30 -5.30 125.60 1940 ---- 123.50B 115.70A 115.70A 117.50 -5.10 122.60 1945 ---- 120.60B 112.90A 112.90A 114.70 -5.00 119.70 1950 ---- 117.80B 110.20A 110.20A 112.00 -4.90 116.90 51 1955 ---- 115.00B 107.60A 107.60A 109.30 -4.80 114.10 1960 ---- 112.30B 105.00A 105.00A 106.70 -4.70 111.40 1 1965 ---- 109.60B 102.50A 102.50A 104.10 -4.60 108.70 1970 ---- 107.00B 100.00A 100.00A 101.60 -4.50 106.10 100 1975 ---- 104.40B 97.60A 97.60A 99.10 -4.50 103.60 3 1980 ---- 101.90B 95.20A 95.20A 96.70 -4.40 101.10 1985 ---- 99.50B 92.90A 92.90A 94.40 -4.20 98.60 75 1990 ---- 97.10B 90.70A 90.70A 92.10 -4.10 96.20 1995 ---- 94.70B 88.50A 88.50A 89.90 -4.00 93.90 2000 ---- 92.40B 86.30A 86.30A 87.70 -3.90 91.60 243 2005 ---- 90.20B 84.30A 84.30A 85.60 -3.80 89.40 2010 ---- 88.00B 82.20A 82.20A 83.50 -3.80 87.30 43 670 2015 ---- 85.90B 80.20A 80.20A 81.50 -3.70 85.20 2020 ---- 83.80B 78.30A 78.30A 79.50 -3.60 83.10 30 30 2025 ---- 81.80B 76.40A 76.40A 77.60 -3.50 81.10 42 2030 ---- 79.90B 74.60A 74.60A 75.70 -3.50 79.20 50 2035 ---- 77.90B 72.80A 72.80A 73.90 -3.40 77.30 100 2040 ---- 76.10B 71.10A 71.10A 72.10 -3.30 75.40 50 2045 ---- 74.30B 69.40A 69.40A 70.40 -3.20 73.60 2050 ---- 72.60B 67.70A 67.70A 68.70 -3.20 71.90 303 2055 ---- 70.80B 66.10A 66.10A 67.10 -3.10 70.20 4 2060 68.70 69.20B 64.60A 69.20B 65.50 -3.00 5 68.50 75 2065 ---- 67.50B 63.10A 63.10A 64.00 -2.90 66.90 2070 ---- 65.90B 61.60A 61.60A 62.50 -2.90 65.40 2075 ---- 64.40B 60.10A 60.10A 61.00 -2.80 63.80 745 2080 ---- 62.90B 58.70A 58.70A 59.60 -2.80 62.40 2085 ---- 61.40B 57.40A 57.40A 58.20 -2.70 60.90 2090 ---- 60.00B 56.10A 56.10A 56.80 -2.70 59.50 2095 ---- 58.60B 54.80A 54.80A 55.50 -2.60 58.10 2100 ---- 57.30B 53.50A 53.50A 54.30 -2.50 26 56.80 1553 2105 ---- 55.90B 52.30A 52.30A 53.00 -2.50 55.50 2110 ---- 54.60B 51.10A 51.10A 51.80 -2.40 54.20 120 2115 ---- 53.40B 49.90A 49.90A 50.60 -2.40 53.00 2120 ---- 52.20B 48.80A 48.80A 49.50 -2.30 51.80 25 2125 ---- 51.00B 47.70A 47.70A 48.40 -2.20 50.60 8 2130 ---- 49.80B 46.70A 46.70A 47.30 -2.20 49.50 2135 ---- 48.70B 45.60A 45.60A 46.20 -2.20 48.40 2140 ---- 47.60B 44.60A 44.60A 45.20 -2.10 47.30 50 2145 ---- 46.60B 43.60A 43.60A 44.20 -2.00 46.20 2150 ---- 45.50B 42.60A 42.60A 43.20 -2.00 45.20 881 2155 ---- 44.50B 41.70A 41.70A 42.30 -1.90 44.20 25 2160 ---- 43.60B 40.80A 40.80A 41.30 -1.90 43.20 114 2165 ---- 42.60B 39.90A 39.90A 40.40 -1.90 42.30 2170 ---- 41.70B 39.00A 39.00A 39.60 -1.70 41.30 256 2175 ---- 40.80B 38.20A 38.20A 38.70 -1.70 40.40 43 2180 ---- 39.90B 37.40A 37.40A 37.90 -1.70 39.60 1 2185 ---- 39.00B 36.60A 36.60A 37.00 -1.70 38.70 17 2190 ---- 38.20B 35.80A 35.80A 36.30 -1.60 37.90 1 2195 ---- 37.40B 35.00A 35.00A 35.50 -1.60 37.10 2200 34.30 36.60B 34.30 34.80B 34.70 -1.60 1072 36.30 2635 7384 2205 ---- 35.80B 33.60A 33.60A 34.00 -1.50 35.50 2210 ---- 35.00B 32.80A 32.80A 33.30 -1.40 34.70 2215 ---- 34.30B 32.20A 32.20A 32.60 -1.40 34.00 2220 ---- 33.50B 31.50A 31.50A 31.90 -1.40 33.30 2225 ---- 32.80B 30.80A 30.80A 31.20 -1.40 32.60 426 2230 ---- 32.10B 30.20A 30.20A 30.60 -1.30 31.90 20 2235 ---- 31.50B 29.60A 29.60A 29.90 -1.40 31.30 2240 ---- 30.80B 28.90A 28.90A 29.30 -1.30 30.60 16 2245 ---- 30.20B 28.30A 28.30A 28.70 -1.30 30.00 2250 ---- 29.50B 27.80A 27.80A 28.10 -1.30 29.40 4835 2255 ---- 28.90B 27.20A 27.20A 27.50 -1.30 28.80 40 2260 ---- 28.40B 26.70A 26.70A 27.00 -1.20 28.20 400 2265 ---- 27.80B 26.10A 26.10A 26.40 -1.20 27.60 2270 ---- 27.20B 25.60A 25.60A 25.90 -1.20 27.10 2275 ---- 26.70B 25.10A 25.10A 25.40 -1.10 26.50 704 2280 ---- 26.10B 24.60A 24.60A 24.90 -1.10 26.00 16 2285 ---- 25.60B 24.10A 24.10A 24.40 -1.10 25.50 2290 ---- 25.10B 23.60A 23.60A 23.90 -1.10 25.00 2295 ---- 24.60B 23.10A 23.10A 23.40 -1.10 24.50 10 2300 ---- 24.10B 22.70A 22.70A 22.90 -1.10 2 24.00 965 2305 ---- ---- 22.30A 22.30A 22.50 -1.10 23.60 2310 ---- 23.20B 21.80A 21.80A 22.00 -1.10 23.10 2315 ---- 22.70B 21.40A 21.40A 21.60 -1.00 22.60 350 2320 ---- 22.30B 21.00A 21.00A 21.20 -1.00 22.20 2325 ---- ---- 20.60A 20.60A 20.80 -1.00 21.80 122 2330 ---- ---- 20.20A 20.20A 20.40 -1.00 21.40 2335 ---- ---- 19.80A 19.80A 20.00 -1.00 21.00 2340 ---- ---- 19.40A 19.40A 19.60 -1.00 20.60 2345 ---- ---- 19.10A 19.10A 19.20 -1.00 20.20 2350 ---- ---- 18.70A 18.70A 18.90 -.90 19.80 208 2355 ---- ---- 18.40A 18.40A 18.50 -.90 19.40 33 2360 ---- ---- 18.00A 18.00A 18.20 -.90 19.10 2370 ---- ---- 17.40A 17.40A 17.50 -.90 18.40 2375 ---- ---- 17.00A 17.00A 17.20 -.80 18.00 13 2380 ---- ---- 16.70A 16.70A 16.80 -.90 17.70 2390 ---- ---- 16.10A 16.10A 16.20 -.90 17.10 2400 ---- ---- 15.60A 15.60A 15.60 -.80 604 16.40 6 1325 2410 ---- ---- 15.00A 15.00A 15.10 -.80 15.90 2420 ---- ---- 14.50A 14.50A 14.50 -.80 15.30 2425 ---- ---- 14.20A 14.20A 14.30 -.70 15.00 2430 ---- ---- 14.00A 14.00A 14.00 -.80 14.80 2440 ---- ---- 13.50A 13.50A 13.50 -.70 14.20 2450 ---- ---- 13.00A 13.00A 13.10 -.70 13.80 107 2460 ---- ---- 12.60A 12.60A 12.60 -.70 13.30 2475 ---- ---- 12.00A 12.00A 12.00 -.60 12.60 8 2500 11.30 11.50B 10.90 10.90 11.00 -.60 613 11.60 275 3007 2525 ---- ---- 10.10A 10.10A 10.10 -.50 10.60 2550 ---- ---- 9.30A 9.30A 9.30 -.50 9.80 2071 2575 ---- ---- 8.60A 8.60A 8.60 -.40 9.00 7 2600 ---- ---- 8.00A 8.00A 7.90 -.50 8.40 705 2625 ---- ---- 7.40A 7.40A 7.30 -.40 7.70 25 2650 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 22 2700 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 55 2750 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1950 2800 ---- ---- 4.40A 4.40A 4.40 -.20 4.60 600 2850 ---- ---- 3.90A 3.90A 3.90 -.20 4.10 19 326 2875 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 375 2950 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 37 3000 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 550 5733 3200 ---- ---- ---- ---- 1.70 .00 1.70 1112 3500 .90 .90 .90 .90 1.00 .00 75 1.00 4416 4000 ---- ---- ---- ---- .50 +.10 .40 295 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 746.70 -8.30 755.00 1300 ---- ---- ---- ---- 721.70 -8.30 730.00 1325 ---- ---- ---- ---- 696.70 -8.30 705.00 1350 ---- ---- ---- ---- 671.70 -8.30 680.00 1375 ---- ---- ---- ---- 646.70 -8.30 655.00 1400 ---- ---- ---- ---- 621.70 -8.30 630.00 1425 ---- ---- ---- ---- 596.70 -8.30 605.00 1450 ---- ---- ---- ---- 571.70 -8.30 580.00 1470 ---- ---- ---- ---- 551.70 -8.30 560.00 1475 ---- ---- ---- ---- 546.70 -8.30 555.00 1480 ---- ---- ---- ---- 541.70 -8.30 550.00 1490 ---- ---- ---- ---- 531.70 -8.30 540.00 1500 ---- ---- ---- ---- 521.70 -8.30 530.00 1510 ---- ---- ---- ---- 511.70 -8.30 520.00 1520 ---- ---- ---- ---- 501.70 -8.30 510.00 1525 ---- ---- ---- ---- 496.70 -8.30 505.00 1530 ---- ---- ---- ---- 491.70 -8.30 500.00 1540 ---- ---- ---- ---- 481.70 -8.30 490.00 1550 ---- ---- ---- ---- 471.70 -8.30 480.00 1560 ---- ---- ---- ---- 461.70 -8.30 470.00 1565 ---- ---- ---- ---- 456.70 -8.30 465.00 1570 ---- ---- ---- ---- 451.70 -8.30 460.00 1575 ---- ---- ---- ---- 446.70 -8.30 455.00 1580 ---- ---- ---- ---- 441.70 -8.30 450.00 1585 ---- ---- ---- ---- 436.70 -8.30 445.00 1590 ---- ---- ---- ---- 431.70 -8.30 440.00 1595 ---- ---- ---- ---- 426.70 -8.30 435.00 1600 ---- 431.40B 418.00A 418.00A 421.70 -8.30 430.00 1605 ---- ---- ---- ---- 416.70 -8.30 425.00 1610 ---- ---- ---- ---- 411.70 -8.30 420.00 1615 ---- ---- ---- ---- 406.80 -8.20 415.00 1620 ---- ---- ---- ---- 401.80 -8.30 410.10 1625 ---- 406.50B 393.30A 393.30A 396.90 -8.20 405.10 1630 ---- ---- ---- ---- 392.00 -8.20 400.20 1635 ---- ---- ---- ---- 387.10 -8.20 395.30 1640 ---- ---- ---- ---- 382.20 -8.20 390.40 1645 ---- ---- ---- ---- 377.30 -8.20 385.50 1650 ---- 382.00B 369.00A 369.00A 372.40 -8.20 380.60 1 1655 ---- ---- ---- ---- 367.60 -8.10 375.70 1660 ---- ---- ---- ---- 362.80 -8.10 370.90 1665 ---- ---- ---- ---- 357.90 -8.20 366.10 1670 ---- ---- ---- ---- 353.10 -8.20 361.30 1675 ---- 357.80B 345.00A 345.00A 348.40 -8.10 356.50 1680 ---- ---- ---- ---- 343.60 -8.10 351.70 1685 ---- ---- ---- ---- 338.80 -8.10 346.90 1690 ---- ---- ---- ---- 334.10 -8.10 342.20 1695 ---- ---- ---- ---- 329.40 -8.00 337.40 1700 ---- 334.00B 321.40A 321.40A 324.70 -8.00 332.70 1705 ---- ---- ---- ---- 320.00 -8.00 328.00 1710 ---- ---- ---- ---- 315.40 -8.00 323.40 1 1715 ---- ---- ---- ---- 310.70 -8.00 318.70 1720 ---- ---- ---- ---- 306.10 -8.00 314.10 1725 ---- 310.60B 298.30A 298.30A 301.50 -7.90 309.40 1730 ---- ---- ---- ---- 296.90 -7.90 304.80 1735 ---- ---- ---- ---- 292.40 -7.90 300.30 1740 ---- ---- 284.70A 284.70A 287.90 -7.80 295.70 1745 ---- ---- 280.20A 280.20A 283.40 -7.80 291.20 1750 ---- 287.70B 275.70A 275.70A 278.90 -7.70 286.60 1755 ---- 283.20B 271.30A 271.30A 274.40 -7.70 282.10 2 2 1760 ---- 278.80B 266.90A 266.90A 270.00 -7.70 277.70 1765 ---- 274.30B 262.50A 262.50A 265.60 -7.60 273.20 1770 ---- 269.90B 258.10A 258.10A 261.20 -7.60 268.80 1775 ---- 265.50B 253.80A 253.80A 256.90 -7.50 264.40 1780 ---- 261.10B 249.50A 249.50A 252.60 -7.50 260.10 1785 ---- 256.70B 245.20A 245.20A 248.30 -7.40 255.70 1790 ---- 252.40B 241.00A 241.00A 244.00 -7.40 251.40 1795 ---- 248.10B 236.80A 236.80A 239.80 -7.40 247.20 1800 ---- 243.90B 232.60A 232.60A 235.60 -7.30 242.90 1805 ---- 239.70B 228.50A 228.50A 231.40 -7.30 238.70 1810 ---- 235.50B 224.40A 224.40A 227.30 -7.20 234.50 1815 ---- 231.30B 220.30A 220.30A 223.20 -7.20 230.40 1820 ---- 227.20B 216.30A 216.30A 219.20 -7.10 226.30 1825 ---- 223.10B 212.30A 212.30A 215.10 -7.10 222.20 1830 ---- 219.00B 208.30A 208.30A 211.10 -7.10 218.20 1835 ---- 215.00B 204.40A 204.40A 207.20 -7.00 214.20 1840 ---- 211.00B 200.50A 200.50A 203.30 -6.90 210.20 1845 ---- 207.10B 196.70A 196.70A 199.40 -6.90 206.30 1850 ---- 203.20B 192.90A 192.90A 195.60 -6.80 202.40 1855 ---- 199.30B 189.10A 189.10A 191.80 -6.80 198.60 1860 ---- 195.50B 185.40A 185.40A 188.10 -6.70 194.80 1865 ---- 191.70B 181.80A 181.80A 184.30 -6.70 191.00 1870 ---- 188.00B 178.10A 178.10A 180.70 -6.60 187.30 1875 ---- 184.30B 174.60A 174.60A 177.10 -6.50 183.60 1880 ---- 180.70B 171.00A 171.00A 173.50 -6.50 180.00 1885 ---- 177.10B 167.60A 167.60A 170.00 -6.40 176.40 1890 ---- 173.50B 164.10A 164.10A 166.50 -6.40 172.90 1895 ---- 170.00B 160.70A 160.70A 163.10 -6.30 169.40 1900 ---- 166.50B 157.40A 157.40A 159.70 -6.20 165.90 1905 ---- 163.10B 154.10A 154.10A 156.30 -6.20 162.50 1910 ---- 159.80B 150.90A 150.90A 153.10 -6.00 159.10 1915 ---- 156.40B 147.70A 147.70A 149.80 -6.00 155.80 1920 ---- 153.20B 144.50A 144.50A 146.60 -6.00 152.60 1925 ---- 150.00B 141.40A 141.40A 143.50 -5.90 149.40 1930 ---- 146.80B 138.40A 138.40A 140.40 -5.80 146.20 1935 ---- 143.70B 135.40A 135.40A 137.40 -5.70 143.10 1940 ---- 140.60B 132.50A 132.50A 134.40 -5.60 140.00 1945 ---- 137.60B 129.60A 129.60A 131.50 -5.50 137.00 1950 ---- 134.60B 126.80A 126.80A 128.60 -5.40 134.00 1955 ---- 131.70B 124.00A 124.00A 125.80 -5.30 131.10 1960 ---- 128.80B 121.30A 121.30A 123.00 -5.30 128.30 1965 ---- 126.00B 118.60A 118.60A 120.30 -5.20 125.50 1970 ---- 123.30B 116.00A 116.00A 117.60 -5.10 122.70 1975 ---- 120.60B 113.30A 113.30A 115.00 -5.00 120.00 2 2 1980 ---- 117.90B 110.90A 110.90A 112.40 -4.90 117.30 1985 ---- 115.30B 108.40A 108.40A 109.90 -4.80 114.70 1990 ---- 112.80B 106.00A 106.00A 107.50 -4.70 112.20 1995 ---- 110.30B 103.60A 103.60A 105.10 -4.60 109.70 2000 ---- 107.80B 101.30A 101.30A 102.70 -4.50 107.20 1 2005 ---- 105.40B 99.00A 99.00A 100.40 -4.50 104.90 2010 ---- 103.10B 96.80A 96.80A 98.20 -4.30 102.50 2015 ---- 100.80B 94.70A 94.70A 96.00 -4.20 100.20 1 2020 ---- 98.50B 92.60A 92.60A 93.80 -4.20 98.00 57 2025 ---- 96.30B 90.50A 90.50A 91.70 -4.10 95.80 2030 ---- 94.20B 88.50A 88.50A 89.70 -3.90 93.60 2035 ---- 92.10B 86.50A 86.50A 87.70 -3.90 91.60 2040 ---- 90.00B 84.60A 84.60A 85.70 -3.80 89.50 2045 ---- 88.10B 82.70A 82.70A 83.80 -3.70 87.50 2050 ---- 86.10B 80.90A 80.90A 81.90 -3.70 85.60 300 300 2055 ---- 84.20B 79.10A 79.10A 80.10 -3.60 83.70 2060 ---- 82.40B 77.40A 77.40A 78.40 -3.40 81.80 2065 ---- 80.50B 75.70A 75.70A 76.60 -3.40 80.00 2070 ---- 78.80B 74.10A 74.10A 74.90 -3.40 78.30 2075 ---- 77.10B 72.40A 72.40A 73.30 -3.30 76.60 2080 ---- 75.40B 70.90A 70.90A 71.70 -3.20 74.90 2085 ---- 73.70B 69.40A 69.40A 70.20 -3.10 73.30 2090 ---- 72.20B 67.90A 67.90A 68.60 -3.10 71.70 2095 ---- 70.60B 66.40A 66.40A 67.20 -2.90 70.10 2100 ---- 69.10B 64.90A 64.90A 65.70 -2.90 68.60 250 2105 ---- 67.60B 63.60A 63.60A 64.30 -2.80 67.10 2110 ---- 66.20B 62.30A 62.30A 63.00 -2.70 65.70 2115 ---- 64.80B 60.90A 60.90A 61.60 -2.70 64.30 2120 ---- 63.40B 59.70A 59.70A 60.30 -2.60 62.90 2125 ---- 62.10B 58.30A 58.30A 59.10 -2.50 61.60 2130 ---- 60.80B 57.20A 57.20A 57.80 -2.50 60.30 2135 ---- 59.50B 56.00A 56.00A 56.60 -2.40 59.00 2140 ---- 58.30B 54.90A 54.90A 55.50 -2.30 57.80 2145 ---- 57.00B 53.70A 53.70A 54.30 -2.30 56.60 2150 ---- 55.90B 52.50A 52.50A 53.20 -2.20 73 55.40 100 2155 ---- 54.70B 51.60A 51.60A 52.10 -2.20 54.30 2160 ---- 53.60B 50.50A 50.50A 51.10 -2.10 53.20 2165 ---- 52.50B 49.50A 49.50A 50.00 -2.10 52.10 2170 ---- 51.40B 48.50A 48.50A 49.00 -2.00 51.00 2175 ---- 50.40B 47.40A 47.40A 48.00 -2.00 50.00 2180 ---- 49.40B 46.60A 46.60A 47.10 -1.90 49.00 2185 ---- 48.40B 45.60A 45.60A 46.10 -1.90 48.00 2190 ---- 47.40B 44.70A 44.70A 45.20 -1.80 47.00 2195 ---- 46.50B 43.80A 43.80A 44.30 -1.80 46.10 2200 ---- 45.50B 42.90A 42.90A 43.40 -1.80 45.20 242 2205 ---- 44.60B 42.10A 42.10A 42.60 -1.70 44.30 2210 ---- 43.70B 41.30A 41.30A 41.70 -1.70 43.40 2215 ---- 42.90B 40.50A 40.50A 40.90 -1.70 42.60 2220 ---- 42.00B 39.70A 39.70A 40.10 -1.60 41.70 225 2225 ---- 41.20B 38.90A 38.90A 39.30 -1.60 40.90 2230 ---- 40.40B 38.20A 38.20A 38.60 -1.50 40.10 2235 ---- 39.60B 37.40A 37.40A 37.80 -1.50 39.30 2240 ---- 38.90B 36.70A 36.70A 37.10 -1.50 38.60 2245 ---- 38.10B 36.00A 36.00A 36.40 -1.40 37.80 2250 ---- 37.40B 35.10A 35.10A 35.70 -1.40 37.10 3 2255 ---- 36.70B 34.60A 34.60A 35.00 -1.40 36.40 2260 ---- 36.00B 34.00A 34.00A 34.30 -1.40 35.70 2265 ---- 35.30B 33.30A 33.30A 33.70 -1.30 35.00 2270 ---- 34.60B 32.70A 32.70A 33.00 -1.30 34.30 2275 ---- 33.90B 32.10A 32.10A 32.40 -1.30 33.70 28 2280 ---- 33.30B 31.50A 31.50A 31.80 -1.30 33.10 2285 ---- 32.70B 30.90A 30.90A 31.20 -1.20 32.40 2290 ---- 32.10B 30.30A 30.30A 30.60 -1.20 31.80 2295 ---- 31.50B 29.80A 29.80A 30.00 -1.20 31.20 2300 ---- 30.90B 29.20A 29.20A 29.50 -1.20 30.70 2 2305 ---- 30.30B 28.70A 28.70A 28.90 -1.20 30.10 400 2310 ---- 29.80B 28.20A 28.20A 28.40 -1.10 29.50 2315 ---- 29.20B 27.70A 27.70A 27.90 -1.10 29.00 2320 ---- 28.70B 27.20A 27.20A 27.40 -1.10 28.50 2325 ---- 28.10B 26.70A 26.70A 26.90 -1.10 28.00 2330 ---- 27.60B 26.20A 26.20A 26.40 -1.10 27.50 2335 ---- 27.10B 25.70A 25.70A 25.90 -1.10 27.00 2340 ---- 26.60B 25.30A 25.30A 25.50 -1.00 26.50 2345 ---- 26.20B 24.80A 24.80A 25.00 -1.00 26.00 2350 ---- 25.70B 24.40A 24.40A 24.60 -1.00 146 25.60 2355 ---- 25.20B 24.00A 24.00A 24.10 -1.00 25.10 2360 ---- 24.80B 23.50A 23.50A 23.70 -1.00 24.70 2365 ---- 24.40B 23.10A 23.10A 23.30 -.90 24.20 2370 ---- 23.90B 22.70A 22.70A 22.90 -.90 23.80 2375 ---- 23.50B 22.30A 22.30A 22.50 -.90 23.40 2380 ---- 23.10B 21.90A 21.90A 22.10 -.90 23.00 2390 ---- 22.30B 21.20A 21.20A 21.40 -.80 22.20 2400 ---- ---- 20.50A 20.50A 20.70 -.80 53 21.50 415 2410 ---- 20.80B 19.80A 19.80A 20.00 -.70 20.70 2420 ---- ---- 19.20A 19.20A 19.30 -.80 20.10 2425 ---- 19.80B 18.80A 18.80A 19.00 -.70 19.70 2430 ---- ---- 18.50A 18.50A 18.70 -.70 19.40 2440 ---- ---- 17.90A 17.90A 18.10 -.70 18.80 2450 ---- 18.20B 17.30A 17.30A 17.50 -.60 18.10 2460 ---- ---- 16.80A 16.80A 17.00 -.60 17.60 2470 ---- ---- 16.30A 16.30A 16.40 -.60 17.00 2475 ---- ---- 16.00A 16.00A 16.20 -.50 16.70 2500 15.00 15.40B 14.30 14.60B 14.90 -.50 28 15.40 6 159 2525 ---- ---- 13.70A 13.70A 13.80 -.40 14.20 2550 ---- ---- 12.70A 12.70A 12.80 -.40 73 13.20 2575 ---- ---- 11.80A 11.80A 11.80 -.40 12.20 2600 ---- ---- 11.00A 11.00A 11.00 -.30 53 11.30 415 2625 ---- ---- 10.20A 10.20A 10.20 -.30 10.50 2650 9.30 9.70B 9.30 9.40B 9.40 -.30 16 9.70 2 23 2900 4.80 4.80 4.80 4.90B 4.80 -.20 1 5.00 36 3250 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 621.70 -8.30 630.00 1425 ---- ---- ---- ---- 596.70 -8.30 605.00 1450 ---- ---- ---- ---- 571.70 -8.30 580.00 1475 ---- ---- ---- ---- 546.70 -8.30 555.00 1500 ---- ---- ---- ---- 521.70 -8.30 530.00 1525 ---- ---- ---- ---- 496.70 -8.30 505.00 1550 ---- ---- ---- ---- 471.70 -8.30 480.00 1575 ---- ---- 443.20A 443.20A 446.70 -8.30 455.00 1580 ---- ---- ---- ---- 441.70 -8.30 450.00 1590 ---- ---- ---- ---- 431.70 -8.30 440.00 1600 ---- 431.20B 418.30A 418.30A 421.80 -8.30 430.10 1610 ---- ---- ---- ---- 411.90 -8.30 420.20 1620 ---- ---- ---- ---- 402.10 -8.20 410.30 1625 ---- 406.60B 394.00A 394.00A 397.30 -8.10 405.40 1630 ---- ---- ---- ---- 392.40 -8.20 400.60 1640 ---- ---- ---- ---- 382.70 -8.10 390.80 1650 ---- 382.30B 369.80A 369.80A 373.10 -8.10 381.20 2 1660 ---- ---- ---- ---- 363.50 -8.10 371.60 1670 ---- ---- ---- ---- 354.00 -8.10 362.10 1675 ---- 358.40B 346.20A 346.20A 349.30 -8.00 357.30 1680 ---- ---- ---- ---- 344.60 -8.00 352.60 1685 ---- ---- ---- ---- 339.90 -8.00 347.90 1690 ---- ---- ---- ---- 335.30 -7.90 343.20 1695 ---- ---- ---- ---- 330.60 -7.90 338.50 1700 ---- 334.90B 322.90A 322.90A 326.00 -7.90 333.90 1 1705 ---- ---- ---- ---- 321.40 -7.80 329.20 1710 ---- ---- ---- ---- 316.80 -7.80 324.60 1715 ---- ---- ---- ---- 312.20 -7.80 320.00 1720 ---- ---- ---- ---- 307.70 -7.80 315.50 1725 ---- 311.80B 300.10A 300.10A 303.20 -7.70 310.90 1730 ---- ---- 295.70A 295.70A 298.70 -7.70 306.40 1735 ---- 302.80B 291.20A 291.20A 294.20 -7.70 301.90 1740 ---- 298.30B 286.80A 286.80A 289.70 -7.70 297.40 1745 ---- 293.80B 282.30A 282.30A 285.30 -7.70 293.00 1750 ---- 289.40B 278.00A 278.00A 280.90 -7.60 288.50 1755 ---- 284.90B 273.60A 273.60A 276.50 -7.60 284.10 1760 ---- 280.50B 269.30A 269.30A 272.20 -7.50 279.70 1765 ---- 276.20B 265.00A 265.00A 267.90 -7.50 275.40 1770 ---- 271.80B 260.70A 260.70A 263.60 -7.50 271.10 1775 ---- 267.50B 256.50A 256.50A 259.30 -7.50 266.80 1780 ---- 263.20B 252.30A 252.30A 255.10 -7.40 262.50 1785 ---- 259.00B 248.10A 248.10A 250.90 -7.30 258.20 1790 ---- 254.80B 244.00A 244.00A 246.70 -7.30 254.00 1795 ---- 250.60B 239.80A 239.80A 242.60 -7.30 249.90 1800 ---- 246.40B 235.80A 235.80A 238.50 -7.20 245.70 1805 ---- 242.30B 231.70A 231.70A 234.40 -7.20 241.60 1810 ---- 238.20B 227.70A 227.70A 230.40 -7.10 237.50 1815 ---- 234.10B 223.80A 223.80A 226.40 -7.10 233.50 1820 ---- 230.10B 219.80A 219.80A 222.40 -7.00 229.40 1825 ---- 226.10B 215.90A 215.90A 218.50 -7.00 225.50 1830 ---- 222.20B 212.10A 212.10A 214.60 -6.90 221.50 1835 ---- 218.20B 208.30A 208.30A 210.80 -6.80 217.60 1840 ---- 214.40B 204.50A 204.50A 207.00 -6.80 213.80 1845 ---- 210.50B 200.80A 200.80A 203.20 -6.70 209.90 1850 ---- 206.70B 197.10A 197.10A 199.50 -6.60 206.10 1855 ---- 203.00B 193.40A 193.40A 195.80 -6.60 202.40 1860 ---- 199.20B 189.80A 189.80A 192.10 -6.60 198.70 1865 ---- 195.60B 186.20A 186.20A 188.50 -6.50 195.00 1870 ---- 191.90B 182.70A 182.70A 184.90 -6.50 191.40 1875 ---- 188.30B 179.20A 179.20A 181.40 -6.40 187.80 1880 ---- 184.80B 175.80A 175.80A 178.00 -6.20 184.20 1885 ---- 181.30B 172.40A 172.40A 174.50 -6.20 180.70 1890 ---- 177.80B 169.10A 169.10A 171.10 -6.10 177.20 1895 ---- 174.40B 165.80A 165.80A 167.80 -6.00 173.80 1900 167.30 171.00B 162.50A 171.00B 164.50 -6.00 1 170.50 1905 ---- 167.70B 159.30A 159.30A 161.30 -5.80 167.10 1910 ---- 164.40B 156.10A 156.10A 158.10 -5.70 163.80 1915 ---- 161.20B 153.00A 153.00A 154.90 -5.70 160.60 1920 ---- 158.00B 150.00A 150.00A 151.80 -5.60 157.40 1925 ---- 154.90B 146.90A 146.90A 148.70 -5.60 154.30 1930 ---- 151.80B 144.00A 144.00A 145.70 -5.50 151.20 1935 ---- 148.70B 141.00A 141.00A 142.80 -5.30 148.10 1940 ---- 145.70B 138.20A 138.20A 139.90 -5.20 145.10 1945 ---- 142.80B 135.30A 135.30A 137.00 -5.20 142.20 1950 ---- 139.90B 132.60A 132.60A 134.20 -5.10 139.30 1955 ---- 137.00B 129.80A 129.80A 131.40 -5.10 136.50 1960 ---- 134.20B 127.20A 127.20A 128.70 -5.00 133.70 1965 ---- 131.50B 124.50A 124.50A 126.00 -4.90 130.90 1970 ---- 128.80B 121.90A 121.90A 123.30 -4.90 128.20 1975 ---- 126.10B 119.10A 119.10A 120.80 -4.80 125.60 1980 ---- 123.50B 116.90A 116.90A 118.20 -4.80 123.00 1985 ---- 120.90B 114.50A 114.50A 115.80 -4.60 120.40 1990 ---- 118.40B 112.10A 112.10A 113.30 -4.60 117.90 1995 ---- 116.00B 109.80A 109.80A 110.90 -4.60 115.50 2000 ---- 113.50B 107.20A 107.20A 108.60 -4.50 113.10 10 2005 ---- 111.20B 105.30A 105.30A 106.30 -4.40 110.70 2010 ---- 108.90B 103.10A 103.10A 104.10 -4.30 108.40 2015 ---- 106.60B 100.90A 100.90A 101.90 -4.30 106.20 2020 ---- 104.40B 98.80A 98.80A 99.80 -4.20 104.00 2025 ---- 102.20B 96.50A 96.50A 97.70 -4.10 101.80 100 2030 ---- 100.10B 94.80A 94.80A 95.60 -4.10 99.70 2035 ---- 98.00B 92.80A 92.80A 93.60 -4.00 97.60 2040 ---- 96.00B 90.90A 90.90A 91.70 -3.90 95.60 2045 ---- 94.00B 89.00A 89.00A 89.80 -3.80 93.60 2050 ---- 92.00B 86.90A 86.90A 88.00 -3.70 91.70 100 2055 ---- 90.10B 85.40A 85.40A 86.20 -3.60 89.80 2060 ---- 88.30B 83.40A 83.40A 84.40 -3.60 88.00 150 2065 ---- 86.50B 82.00A 82.00A 82.70 -3.50 86.20 2070 ---- 84.70B 80.30A 80.30A 81.00 -3.40 84.40 2075 ---- 83.00B 78.40A 78.40A 79.40 -3.30 82.70 100 2080 ---- 81.30B 77.10A 77.10A 77.80 -3.30 81.10 2085 ---- 79.70B 75.20A 75.20A 76.20 -3.20 79.40 2090 ---- 78.10B 74.10A 74.10A 74.70 -3.10 77.80 2095 ---- 76.50B 72.60A 72.60A 73.20 -3.10 76.30 2100 ---- 75.00B 70.80A 70.80A 71.70 -3.00 74.70 502 2105 ---- 73.50B 69.80A 69.80A 70.30 -2.90 73.20 2110 ---- 72.00B 68.40A 68.40A 68.90 -2.90 71.80 2115 ---- 70.60B 67.10A 67.10A 67.60 -2.80 70.40 2120 ---- 69.20B 65.80A 65.80A 66.20 -2.80 69.00 2125 ---- 67.90B 64.10A 64.10A 64.90 -2.70 67.60 2130 ---- 66.50B 63.20A 63.20A 63.70 -2.60 66.30 2135 ---- 65.30B 62.00A 62.00A 62.40 -2.60 65.00 2140 ---- 64.00B 60.80A 60.80A 61.20 -2.60 63.80 2145 ---- 62.80B 59.70A 59.70A 60.10 -2.40 62.50 2150 ---- 61.60B 58.20A 58.20A 58.90 -2.40 61.30 2155 ---- 60.40B 57.50A 57.50A 57.80 -2.40 60.20 2160 ---- 59.20B 56.40A 56.40A 56.70 -2.30 59.00 2165 ---- 58.10B 55.30A 55.30A 55.60 -2.30 57.90 2170 ---- 57.00B 54.30A 54.30A 54.60 -2.20 56.80 2175 ---- 55.90B 52.90A 52.90A 53.50 -2.20 55.70 2180 ---- 54.90B 52.30A 52.30A 52.50 -2.20 54.70 2185 ---- 53.90B 51.30A 51.30A 51.60 -2.10 53.70 2190 ---- 52.90B 50.40A 50.40A 50.60 -2.10 52.70 2195 ---- 51.90B 49.50A 49.50A 49.70 -2.00 51.70 2200 ---- 50.90B 48.20A 48.20A 48.80 -2.00 50.80 700 2205 ---- 50.00B 47.70A 47.70A 47.90 -1.90 49.80 2210 ---- 49.10B 46.80A 46.80A 47.00 -1.90 48.90 2215 ---- 48.20B 46.00A 46.00A 46.20 -1.80 48.00 2220 ---- 47.30B 45.10A 45.10A 45.30 -1.80 47.10 2225 ---- 46.40B 44.00A 44.00A 44.50 -1.80 46.30 2230 ---- 45.60B 43.50A 43.50A 43.70 -1.80 45.50 2235 ---- 44.80B 42.80A 42.80A 42.90 -1.70 44.60 2240 ---- 44.00B 42.00A 42.00A 42.20 -1.60 43.80 2245 ---- 43.20B 41.20A 41.20A 41.40 -1.70 43.10 2250 ---- 42.40B 40.20A 40.20A 40.70 -1.60 42.30 2255 ---- 41.70B 39.80A 39.80A 40.00 -1.50 41.50 2260 ---- 40.90B 39.10A 39.10A 39.30 -1.50 40.80 2265 ---- 40.20B 38.40A 38.40A 38.60 -1.50 40.10 2270 ---- 39.50B 37.70A 37.70A 37.90 -1.50 39.40 2275 ---- 38.80B 36.80A 36.80A 37.20 -1.50 38.70 2280 ---- 38.10B 36.40A 36.40A 36.60 -1.40 38.00 2285 ---- ---- 35.80A 35.80A 35.90 -1.50 37.40 2290 ---- 36.80B 35.20A 35.20A 35.30 -1.40 36.70 40 2295 ---- 36.20B 34.60A 34.60A 34.70 -1.40 36.10 2300 ---- ---- 33.80A 33.80A 34.10 -1.40 35.50 141 2305 ---- ---- 33.40A 33.40A 33.50 -1.40 34.90 2310 ---- ---- 32.90A 32.90A 33.00 -1.30 34.30 2315 ---- ---- 32.30A 32.30A 32.40 -1.30 33.70 2320 ---- ---- 31.80A 31.80A 31.80 -1.30 33.10 2325 ---- 32.60B 31.10A 31.10A 31.30 -1.20 32.50 31 2330 ---- ---- 30.70A 30.70A 30.80 -1.20 32.00 2335 ---- ---- 30.20A 30.20A 30.30 -1.20 31.50 2340 ---- 31.00B 29.70A 29.70A 29.80 -1.10 30.90 2345 ---- ---- 29.20A 29.20A 29.30 -1.10 30.40 2350 ---- ---- 28.60A 28.60A 28.80 -1.10 29.90 250 2355 ---- ---- 28.20A 28.20A 28.30 -1.10 29.40 2360 ---- ---- 27.80A 27.80A 27.80 -1.10 28.90 2365 ---- ---- 27.30A 27.30A 27.40 -1.10 28.50 2370 ---- ---- 26.90A 26.90A 26.90 -1.10 28.00 2375 ---- ---- 26.40A 26.40A 26.50 -1.00 27.50 2380 ---- ---- 26.00A 26.00A 26.10 -1.00 27.10 2390 ---- ---- 25.20A 25.20A 25.20 -1.00 26.20 2400 ---- ---- 24.40A 24.40A 24.50 -.90 1 25.40 200 2410 ---- ---- 23.70A 23.70A 23.70 -.90 24.60 2420 ---- ---- 22.90A 22.90A 22.90 -.90 23.80 2425 ---- ---- 22.50A 22.50A 22.60 -.90 23.50 2430 ---- ---- 22.20A 22.20A 22.20 -.90 23.10 2440 ---- ---- 21.60A 21.60A 21.50 -.90 22.40 2450 ---- ---- 20.90A 20.90A 20.90 -.80 1 21.70 2460 ---- ---- 20.30A 20.30A 20.30 -.80 21.10 2470 ---- ---- 19.70A 19.70A 19.60 -.90 20.50 2475 ---- ---- 19.40A 19.40A 19.30 -.90 20.20 2500 ---- ---- 18.00A 18.00A 17.90 -.80 18.70 25 2525 ---- ---- 16.80A 16.80A 16.70 -.80 17.50 2550 ---- ---- 15.60A 15.60A 15.50 -.80 16.30 2575 ---- ---- 14.60A 14.60A 14.40 -.80 15.20 2600 ---- ---- 13.60A 13.60A 13.50 -.80 14.30 225 2625 ---- ---- 12.70A 12.70A 12.60 -.80 13.40 2650 ---- ---- 11.90A 11.90A 11.80 -.80 12.60 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 564.00 -8.20 572.20 1500 ---- ---- ---- ---- 539.00 -8.20 547.20 1525 ---- ---- ---- ---- 514.00 -8.20 522.20 1550 ---- ---- ---- ---- 489.00 -8.20 497.20 1575 ---- 472.60B 460.50A 460.50A 464.00 -8.20 472.20 1600 ---- 448.40B 435.70A 435.70A 439.10 -8.20 447.30 1625 ---- 423.80B 411.40A 411.40A 414.60 -8.10 422.70 1650 ---- 399.60B 387.30A 387.30A 390.50 -7.90 398.40 1660 ---- ---- ---- ---- 380.90 -8.00 388.90 1670 ---- ---- ---- ---- 371.50 -7.90 379.40 1675 ---- 375.70B 363.70A 363.70A 366.80 -7.90 374.70 1680 ---- ---- ---- ---- 362.10 -7.80 369.90 1690 ---- ---- ---- ---- 352.80 -7.80 360.60 1700 ---- 352.30B 340.50A 340.50A 343.50 -7.80 351.30 1710 ---- ---- ---- ---- 334.40 -7.70 342.10 1720 ---- ---- ---- ---- 325.30 -7.70 333.00 1725 ---- 329.30B 317.80A 317.80A 320.80 -7.70 328.50 1730 ---- ---- 313.40A 313.40A 316.30 -7.70 324.00 1740 ---- 315.80B 304.50A 304.50A 307.40 -7.60 315.00 1750 ---- 306.90B 295.70A 295.70A 298.60 -7.60 306.20 1760 ---- 298.10B 287.10A 287.10A 289.90 -7.50 297.40 1765 ---- 293.70B 282.80A 282.80A 285.60 -7.50 293.10 1770 ---- 289.40B 278.50A 278.50A 281.30 -7.40 288.70 1775 ---- 285.10B 274.30A 274.30A 277.10 -7.40 284.50 1780 ---- 280.80B 270.10A 270.10A 272.80 -7.40 280.20 1785 ---- 276.60B 265.90A 265.90A 268.60 -7.40 276.00 1790 ---- 272.40B 261.80A 261.80A 264.50 -7.30 271.80 1795 ---- 268.20B 257.70A 257.70A 260.30 -7.30 267.60 1800 ---- 264.00B 253.60A 253.60A 256.20 -7.30 263.50 1805 ---- 259.90B 249.60A 249.60A 252.20 -7.10 259.30 1810 ---- 255.80B 245.60A 245.60A 248.10 -7.20 255.30 1815 ---- 251.70B 241.60A 241.60A 244.10 -7.10 251.20 1820 ---- 247.70B 237.70A 237.70A 240.20 -7.00 247.20 1825 ---- 243.70B 233.80A 233.80A 236.20 -7.00 243.20 1830 ---- 239.70B 229.90A 229.90A 232.30 -7.00 239.30 1835 ---- 235.80B 226.10A 226.10A 228.50 -6.90 235.40 1840 ---- 231.90B 222.30A 222.30A 224.70 -6.80 231.50 1845 ---- 228.10B 218.50A 218.50A 220.90 -6.70 227.60 1850 ---- 224.20B 214.80A 214.80A 217.10 -6.70 223.80 1855 ---- 220.50B 211.10A 211.10A 213.40 -6.70 220.10 1860 ---- 216.70B 207.50A 207.50A 209.70 -6.70 216.40 1865 ---- 213.00B 203.90A 203.90A 206.10 -6.60 212.70 1870 ---- 209.40B 200.30A 200.30A 202.50 -6.50 209.00 1875 ---- 205.70B 196.80A 196.80A 198.90 -6.50 205.40 1880 ---- 202.10B 193.30A 193.30A 195.40 -6.40 201.80 1885 ---- 198.60B 189.90A 189.90A 192.00 -6.30 198.30 1890 ---- 195.10B 186.50A 186.50A 188.50 -6.30 194.80 1895 ---- 191.60B 183.10A 183.10A 185.10 -6.30 191.40 1900 ---- 188.20B 179.80A 179.80A 181.80 -6.20 188.00 1905 ---- 184.80B 176.60A 176.60A 178.50 -6.10 184.60 1910 ---- 181.50B 173.30A 173.30A 175.20 -6.10 181.30 1915 ---- 178.20B 170.20A 170.20A 172.00 -6.00 178.00 1920 ---- 174.90B 167.00A 167.00A 168.80 -5.90 174.70 1925 ---- 171.70B 163.90A 163.90A 165.70 -5.80 171.50 1930 ---- 168.60B 160.90A 160.90A 162.60 -5.80 168.40 1935 ---- 165.50B 157.90A 157.90A 159.50 -5.80 165.30 1940 ---- 162.40B 154.90A 154.90A 156.50 -5.70 162.20 1945 ---- 159.30B 152.00A 152.00A 153.60 -5.60 159.20 1950 ---- 156.40B 149.10A 149.10A 150.70 -5.50 156.20 1955 ---- 153.40B 146.30A 146.30A 147.80 -5.40 153.20 1960 ---- 150.50B 143.50A 143.50A 145.00 -5.40 150.40 1965 ---- 147.70B 140.80A 140.80A 142.20 -5.30 147.50 1970 ---- 144.90B 138.10A 138.10A 139.50 -5.20 144.70 1975 ---- 142.10B 135.10A 135.10A 136.80 -5.10 141.90 1 1980 ---- 139.40B 132.90A 132.90A 134.10 -5.10 139.20 1985 ---- 136.70B 130.30A 130.30A 131.50 -5.10 136.60 1990 ---- 134.10B 127.80A 127.80A 129.00 -4.90 133.90 1995 ---- 131.50B 125.30A 125.30A 126.50 -4.90 131.40 2000 ---- 129.00B 122.50A 122.50A 124.00 -4.80 128.80 3 2005 ---- 126.50B 120.60A 120.60A 121.60 -4.70 126.30 2010 ---- 124.00B 118.20A 118.20A 119.20 -4.70 123.90 2015 ---- 121.60B 115.90A 115.90A 116.90 -4.60 121.50 2020 ---- 119.30B 113.70A 113.70A 114.60 -4.60 119.20 2025 ---- 117.00B 111.20A 111.20A 112.40 -4.50 116.90 2030 ---- 114.70B 109.40A 109.40A 110.20 -4.40 114.60 2035 ---- 112.50B 107.30A 107.30A 108.00 -4.40 112.40 2040 ---- 110.30B 105.20A 105.20A 106.00 -4.20 110.20 2045 ---- 108.20B 103.20A 103.20A 103.90 -4.20 108.10 2050 ---- 106.10B 100.90A 100.90A 101.90 -4.10 106.00 2055 ---- ---- 99.30A 99.30A 99.90 -4.10 104.00 2060 ---- ---- 97.40A 97.40A 98.00 -4.00 102.00 2065 ---- 100.10B 95.20A 95.20A 96.10 -3.90 100.00 2070 ---- 98.20B 93.70A 93.70A 94.30 -3.80 98.10 2075 ---- 96.30B 91.60A 91.60A 92.50 -3.70 96.20 2080 ---- 94.50B 90.20A 90.20A 90.80 -3.60 94.40 2085 ---- 92.70B 88.50A 88.50A 89.00 -3.60 92.60 2090 ---- ---- 86.90A 86.90A 87.40 -3.50 90.90 2095 ---- ---- 85.30A 85.30A 85.70 -3.50 89.20 2100 ---- ---- 83.30A 83.30A 84.10 -3.40 87.50 2105 ---- 85.90B 82.10A 82.10A 82.60 -3.20 85.80 2110 ---- 84.30B 80.60A 80.60A 81.00 -3.20 84.20 2115 ---- ---- 79.10A 79.10A 79.50 -3.20 82.70 2120 ---- 81.20B 77.70A 77.70A 78.10 -3.00 81.10 2125 ---- 79.70B 75.90A 75.90A 76.70 -2.90 79.60 2130 ---- ---- 74.90A 74.90A 75.30 -2.90 78.20 2135 ---- 76.80B 73.60A 73.60A 73.90 -2.80 76.70 2140 ---- 75.40B 72.20A 72.20A 72.60 -2.70 75.30 2145 ---- ---- 70.90A 70.90A 71.30 -2.70 74.00 2150 ---- 72.70B 69.20A 69.20A 70.00 -2.60 72.60 2155 ---- 71.40B 68.40A 68.40A 68.70 -2.60 71.30 2160 ---- 70.10B 67.20A 67.20A 67.50 -2.50 70.00 2 2165 ---- ---- 66.10A 66.10A 66.30 -2.50 68.80 2170 ---- ---- 64.90A 64.90A 65.10 -2.50 67.60 2175 ---- ---- 63.30A 63.30A 64.00 -2.40 66.40 2180 ---- 65.30B 62.70A 62.70A 62.90 -2.30 65.20 2185 ---- 64.10B 61.60A 61.60A 61.80 -2.20 64.00 2190 ---- 63.00B 60.50A 60.50A 60.70 -2.20 62.90 2195 ---- 61.90B 59.50A 59.50A 59.70 -2.10 61.80 2200 ---- 60.80B 58.00A 58.00A 58.60 -2.10 60.70 2205 ---- ---- 57.50A 57.50A 57.60 -2.10 59.70 2210 ---- ---- 56.50A 56.50A 56.60 -2.10 58.70 2215 ---- 57.70B 55.50A 55.50A 55.70 -1.90 57.60 2220 ---- ---- 54.60A 54.60A 54.70 -2.00 56.70 2225 ---- ---- 53.20A 53.20A 53.80 -1.90 55.70 2230 ---- 54.80B 52.80A 52.80A 52.90 -1.80 54.70 2235 ---- 53.90B 51.90A 51.90A 52.00 -1.80 53.80 2240 ---- 53.00B 51.00A 51.00A 51.10 -1.80 52.90 2245 ---- 52.10B 50.20A 50.20A 50.30 -1.70 52.00 2250 ---- ---- 49.00A 49.00A 49.40 -1.80 51.20 3 2255 ---- ---- 48.50A 48.50A 48.60 -1.70 50.30 2260 ---- ---- 47.70A 47.70A 47.80 -1.70 49.50 2265 ---- ---- 47.00A 47.00A 47.00 -1.70 48.70 2270 ---- ---- 46.20A 46.20A 46.30 -1.60 47.90 2275 ---- ---- 45.10A 45.10A 45.50 -1.60 47.10 2280 ---- ---- 44.70A 44.70A 44.70 -1.60 46.30 2285 ---- ---- 44.00A 44.00A 44.00 -1.60 45.60 2290 ---- ---- 43.30A 43.30A 43.30 -1.50 44.80 2295 ---- ---- 42.60A 42.60A 42.60 -1.50 44.10 2300 ---- ---- 41.60A 41.60A 41.90 -1.50 43.40 2305 ---- ---- 41.20A 41.20A 41.20 -1.50 42.70 2310 ---- ---- 40.50A 40.50A 40.60 -1.40 42.00 2315 ---- ---- 39.90A 39.90A 39.90 -1.40 41.30 2320 ---- ---- 39.30A 39.30A 39.30 -1.40 40.70 2325 ---- ---- 38.40A 38.40A 38.70 -1.30 40.00 2330 ---- ---- 38.00A 38.00A 38.10 -1.30 39.40 2335 ---- ---- 37.40A 37.40A 37.50 -1.30 38.80 2340 ---- ---- 36.90A 36.90A 36.90 -1.30 38.20 2345 ---- ---- 36.30A 36.30A 36.30 -1.30 37.60 2350 ---- ---- 35.60A 35.60A 35.70 -1.30 37.00 2355 ---- ---- 35.20A 35.20A 35.20 -1.20 36.40 2360 ---- ---- 34.60A 34.60A 34.60 -1.20 35.80 2365 ---- ---- 34.10A 34.10A 34.10 -1.20 35.30 2370 ---- ---- 33.60A 33.60A 33.60 -1.10 34.70 2375 ---- ---- 33.00A 33.00A 33.00 -1.20 34.20 2380 ---- ---- 32.60A 32.60A 32.50 -1.20 33.70 2385 ---- ---- 32.10A 32.10A 32.00 -1.20 33.20 2390 ---- ---- 31.60A 31.60A 31.50 -1.20 32.70 2400 ---- ---- 30.60A 30.60A 30.60 -1.10 31.70 2410 ---- ---- 29.70A 29.70A 29.70 -1.10 30.80 2420 ---- ---- 28.90A 28.90A 28.80 -1.00 29.80 2425 ---- ---- 28.40A 28.40A 28.40 -1.00 29.40 2430 ---- ---- 28.00A 28.00A 28.00 -1.00 29.00 2440 ---- ---- 27.20A 27.20A 27.10 -1.00 28.10 2450 ---- ---- 26.50A 26.50A 26.30 -1.00 27.30 2460 ---- ---- 25.70A 25.70A 25.60 -.90 26.50 2470 ---- ---- 25.00A 25.00A 24.80 -1.00 25.80 2475 ---- ---- 24.60A 24.60A 24.50 -.90 25.40 2480 ---- ---- 24.30A 24.30A 24.10 -.90 25.00 2500 ---- ---- 23.00A 23.00A 22.80 -.90 23.70 2525 ---- ---- 21.50A 21.50A 21.20 -.90 22.10 2550 ---- ---- 20.10A 20.10A 19.80 -.80 20.60 2575 ---- ---- 18.80A 18.80A 18.50 -.70 19.20 2600 ---- ---- 17.60A 17.60A 17.30 -.70 18.00 2625 ---- ---- 16.60A 16.60A 16.20 -.70 16.90 2650 ---- ---- 15.60A 15.60A 15.20 -.60 15.80 2675 ---- ---- 14.70A 14.70A 14.30 -.50 14.80 2900 ---- ---- ---- ---- 8.50 -.40 8.90 3000 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 539.00 -8.20 547.20 1525 ---- ---- ---- ---- 514.00 -8.20 522.20 1550 ---- ---- ---- ---- 489.00 -8.20 497.20 1575 ---- ---- ---- ---- 464.10 -8.10 472.20 1600 ---- ---- ---- ---- 439.60 -8.00 447.60 1625 ---- ---- ---- ---- 415.60 -8.00 423.60 1650 ---- ---- ---- ---- 392.20 -7.70 399.90 1675 ---- ---- ---- ---- 369.20 -7.60 376.80 1680 ---- ---- ---- ---- 364.70 -7.60 372.30 1690 ---- ---- ---- ---- 355.70 -7.50 363.20 1700 ---- ---- ---- ---- 346.70 -7.50 354.20 1710 ---- ---- ---- ---- 337.90 -7.40 345.30 1720 ---- ---- ---- ---- 329.20 -7.30 336.50 1725 ---- ---- ---- ---- 324.80 -7.40 332.20 1730 ---- ---- ---- ---- 320.50 -7.30 327.80 1740 ---- ---- ---- ---- 311.90 -7.30 319.20 1750 ---- ---- ---- ---- 303.50 -7.10 310.60 1760 ---- ---- ---- ---- 295.10 -7.10 302.20 1770 ---- ---- ---- ---- 286.80 -7.00 293.80 1775 ---- ---- ---- ---- 282.70 -7.00 289.70 1780 ---- ---- ---- ---- 278.60 -6.90 285.50 1785 ---- ---- ---- ---- 274.50 -7.00 281.50 1790 ---- ---- ---- ---- 270.50 -6.90 277.40 1795 ---- ---- ---- ---- 266.50 -6.80 273.30 1800 ---- ---- ---- ---- 262.50 -6.80 269.30 1805 ---- ---- ---- ---- 258.60 -6.70 265.30 1810 ---- ---- ---- ---- 254.60 -6.80 261.40 1815 ---- ---- ---- ---- 250.70 -6.70 257.40 1820 ---- ---- ---- ---- 246.90 -6.60 253.50 1825 ---- ---- ---- ---- 243.00 -6.60 249.60 1830 ---- ---- ---- ---- 239.20 -6.60 245.80 1835 ---- ---- ---- ---- 235.40 -6.60 242.00 1840 ---- ---- ---- ---- 231.70 -6.50 238.20 1845 ---- ---- ---- ---- 228.00 -6.40 234.40 1850 ---- ---- ---- ---- 224.30 -6.40 230.70 1855 ---- ---- ---- ---- 220.70 -6.30 227.00 1860 ---- ---- ---- ---- 217.00 -6.30 223.30 1865 ---- ---- ---- ---- 213.50 -6.20 219.70 1870 ---- ---- ---- ---- 209.90 -6.20 216.10 1875 ---- ---- ---- ---- 206.40 -6.20 212.60 1880 ---- ---- ---- ---- 203.00 -6.10 209.10 1885 ---- ---- ---- ---- 199.60 -6.00 205.60 1890 ---- ---- ---- ---- 196.20 -6.00 202.20 1895 ---- ---- ---- ---- 192.80 -6.00 198.80 1900 ---- ---- ---- ---- 189.50 -5.90 195.40 1905 ---- ---- ---- ---- 186.30 -5.80 192.10 1910 ---- ---- ---- ---- 183.00 -5.90 188.90 1915 ---- ---- ---- ---- 179.90 -5.70 185.60 1920 ---- ---- ---- ---- 176.70 -5.70 182.40 1925 ---- ---- ---- ---- 173.70 -5.60 179.30 1930 ---- ---- ---- ---- 170.60 -5.60 176.20 1935 ---- ---- ---- ---- 167.60 -5.60 173.20 1940 ---- ---- ---- ---- 164.70 -5.50 170.20 1945 ---- ---- ---- ---- 161.80 -5.40 167.20 1950 ---- ---- ---- ---- 158.90 -5.40 164.30 1955 ---- ---- ---- ---- 156.10 -5.30 161.40 1960 ---- ---- ---- ---- 153.30 -5.30 158.60 1965 ---- ---- ---- ---- 150.60 -5.20 155.80 1970 ---- ---- ---- ---- 147.90 -5.20 153.10 1975 ---- ---- ---- ---- 145.20 -5.10 150.30 1980 ---- ---- ---- ---- 142.60 -5.10 147.70 1985 ---- ---- ---- ---- 140.00 -5.00 145.00 1990 ---- ---- ---- ---- 137.50 -4.90 142.40 1995 ---- ---- ---- ---- 135.00 -4.90 139.90 2000 ---- ---- ---- ---- 132.50 -4.90 1 137.40 1 2005 ---- ---- ---- ---- 130.10 -4.80 1 134.90 1 2010 ---- ---- ---- ---- 127.70 -4.70 132.40 2015 ---- ---- ---- ---- 125.40 -4.60 130.00 2020 ---- ---- ---- ---- 123.10 -4.60 127.70 2025 ---- ---- ---- ---- 120.80 -4.60 125.40 2030 ---- ---- ---- ---- 118.60 -4.50 123.10 2035 ---- ---- ---- ---- 116.40 -4.50 120.90 2040 ---- ---- ---- ---- 114.30 -4.40 118.70 2045 ---- ---- ---- ---- 112.20 -4.30 116.50 2050 ---- ---- ---- ---- 110.10 -4.30 114.40 2055 ---- ---- ---- ---- 108.10 -4.20 112.30 2060 ---- ---- ---- ---- 106.10 -4.20 110.30 2065 ---- ---- ---- ---- 104.20 -4.10 108.30 2070 ---- ---- ---- ---- 102.30 -4.10 106.40 2075 ---- ---- ---- ---- 100.40 -4.10 104.50 2080 ---- ---- ---- ---- 98.60 -4.00 102.60 2085 ---- ---- ---- ---- 96.80 -4.00 100.80 2090 ---- ---- ---- ---- 95.10 -3.90 99.00 2095 ---- ---- ---- ---- 93.40 -3.80 97.20 2100 ---- ---- ---- ---- 91.70 -3.80 95.50 2105 ---- ---- ---- ---- 90.10 -3.80 93.90 2110 ---- ---- ---- ---- 88.50 -3.70 92.20 2115 ---- ---- ---- ---- 87.00 -3.60 90.60 2120 ---- ---- ---- ---- 85.40 -3.60 89.00 2125 ---- ---- ---- ---- 83.90 -3.60 87.50 2130 ---- ---- ---- ---- 82.50 -3.50 86.00 2135 ---- ---- ---- ---- 81.10 -3.40 84.50 2140 ---- ---- ---- ---- 79.70 -3.40 83.10 2145 ---- ---- ---- ---- 78.30 -3.40 81.70 2150 ---- ---- ---- ---- 77.00 -3.30 80.30 2155 ---- ---- ---- ---- 75.60 -3.30 78.90 2160 ---- ---- ---- ---- 74.40 -3.20 77.60 2165 ---- ---- ---- ---- 73.10 -3.20 76.30 2170 ---- ---- ---- ---- 71.90 -3.10 75.00 2175 ---- ---- ---- ---- 70.70 -3.10 73.80 2180 ---- ---- ---- ---- 69.50 -3.00 72.50 2185 ---- ---- ---- ---- 68.30 -3.00 71.30 2190 ---- ---- ---- ---- 67.20 -3.00 70.20 2195 ---- ---- ---- ---- 66.10 -2.90 69.00 2200 ---- ---- ---- ---- 65.00 -2.90 67.90 2205 ---- ---- ---- ---- 63.90 -2.90 66.80 2210 ---- ---- ---- ---- 62.90 -2.80 65.70 2215 ---- ---- ---- ---- 61.80 -2.80 64.60 2220 ---- ---- ---- ---- 60.80 -2.80 63.60 2225 ---- ---- ---- ---- 59.80 -2.80 62.60 2230 ---- ---- ---- ---- 58.90 -2.70 61.60 2235 ---- ---- ---- ---- 57.90 -2.70 60.60 2240 ---- ---- ---- ---- 57.00 -2.60 59.60 2245 ---- ---- ---- ---- 56.10 -2.60 58.70 2250 ---- ---- ---- ---- 55.20 -2.60 57.80 2255 ---- ---- ---- ---- 54.30 -2.50 56.80 2260 ---- ---- ---- ---- 53.50 -2.50 56.00 2265 ---- ---- ---- ---- 52.60 -2.50 55.10 2270 ---- ---- ---- ---- 51.80 -2.40 54.20 2275 ---- ---- ---- ---- 51.00 -2.40 53.40 2280 ---- ---- ---- ---- 50.20 -2.40 52.60 2285 ---- ---- ---- ---- 49.50 -2.30 51.80 2290 ---- ---- ---- ---- 48.70 -2.30 51.00 2295 ---- ---- ---- ---- 48.00 -2.20 50.20 2300 ---- ---- ---- ---- 47.30 -2.20 49.50 2305 ---- ---- ---- ---- 46.50 -2.30 48.80 2310 ---- ---- ---- ---- 45.80 -2.20 48.00 2315 ---- ---- ---- ---- 45.20 -2.10 47.30 2320 ---- ---- ---- ---- 44.50 -2.10 46.60 2325 ---- ---- ---- ---- 43.80 -2.10 45.90 2330 ---- ---- ---- ---- 43.20 -2.10 45.30 2335 ---- ---- ---- ---- 42.60 -2.00 44.60 2340 ---- ---- ---- ---- 41.90 -2.00 43.90 2345 ---- ---- ---- ---- 41.30 -2.00 43.30 2350 ---- ---- ---- ---- 40.70 -2.00 42.70 2355 ---- ---- ---- ---- 40.10 -2.00 42.10 2360 ---- ---- ---- ---- 39.50 -1.90 41.40 2365 ---- ---- ---- ---- 39.00 -1.80 40.80 2370 ---- ---- ---- ---- 38.40 -1.90 40.30 2375 ---- ---- ---- ---- 37.80 -1.90 39.70 2380 ---- ---- ---- ---- 37.30 -1.80 39.10 2385 ---- ---- ---- ---- 36.70 -1.80 38.50 2390 ---- ---- ---- ---- 36.20 -1.80 38.00 2400 ---- ---- ---- ---- 35.10 -1.80 36.90 2410 ---- ---- ---- ---- 34.10 -1.70 35.80 2420 ---- ---- ---- ---- 33.10 -1.70 34.80 2425 ---- ---- ---- ---- 32.60 -1.60 34.20 2430 ---- ---- ---- ---- 32.10 -1.60 33.70 2440 ---- ---- ---- ---- 31.20 -1.60 32.80 2450 ---- ---- ---- ---- 30.30 -1.50 31.80 2460 ---- ---- ---- ---- 29.40 -1.50 30.90 2470 ---- ---- ---- ---- 28.50 -1.50 30.00 2475 ---- ---- ---- ---- 28.10 -1.40 29.50 2480 ---- ---- ---- ---- 27.70 -1.40 29.10 2500 ---- ---- ---- ---- 26.10 -1.30 27.40 48 2525 ---- ---- ---- ---- 24.20 -1.20 25.40 2550 ---- ---- ---- ---- 22.40 -1.20 23.60 2575 ---- ---- ---- ---- 20.80 -1.10 21.90 2600 ---- ---- ---- ---- 19.40 -1.00 20.40 20 124 2625 ---- ---- ---- ---- 18.00 -1.00 19.00 2650 ---- ---- ---- ---- 16.80 -.90 17.70 2675 ---- ---- ---- ---- 15.60 -.90 16.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 556.10 -8.20 564.30 1525 ---- ---- ---- ---- 531.10 -8.20 539.30 1550 ---- ---- ---- ---- 506.10 -8.20 514.30 1575 ---- ---- ---- ---- 481.20 -8.10 489.30 1600 ---- ---- ---- ---- 456.70 -8.00 464.70 1625 ---- ---- ---- ---- 432.70 -7.90 440.60 1650 ---- ---- ---- ---- 409.20 -7.80 417.00 1675 ---- ---- ---- ---- 386.30 -7.60 393.90 1690 ---- ---- ---- ---- 372.70 -7.60 380.30 1700 ---- ---- ---- ---- 363.80 -7.50 371.30 1710 ---- ---- ---- ---- 354.90 -7.50 362.40 1720 ---- ---- ---- ---- 346.20 -7.40 353.60 1725 ---- ---- ---- ---- 341.80 -7.40 349.20 1730 ---- ---- ---- ---- 337.50 -7.30 344.80 1740 ---- ---- ---- ---- 328.90 -7.30 336.20 1750 ---- ---- ---- ---- 320.40 -7.20 327.60 1760 ---- ---- ---- ---- 312.00 -7.10 319.10 1770 ---- ---- ---- ---- 303.70 -7.10 310.80 1775 ---- ---- ---- ---- 299.60 -7.00 306.60 1780 ---- ---- ---- ---- 295.50 -7.00 302.50 1790 ---- ---- ---- ---- 287.30 -6.90 294.20 1795 ---- ---- ---- ---- 283.30 -6.90 290.20 1800 ---- ---- ---- ---- 279.30 -6.80 286.10 1805 ---- ---- ---- ---- 275.30 -6.80 282.10 1810 ---- ---- ---- ---- 271.30 -6.80 278.10 1815 ---- ---- ---- ---- 267.40 -6.80 274.20 1820 ---- ---- ---- ---- 263.50 -6.70 270.20 1825 ---- ---- ---- ---- 259.60 -6.70 266.30 1830 ---- ---- ---- ---- 255.80 -6.60 262.40 1835 ---- ---- ---- ---- 252.00 -6.60 258.60 1840 ---- ---- ---- ---- 248.20 -6.50 254.70 1845 ---- ---- ---- ---- 244.40 -6.50 250.90 1850 ---- ---- ---- ---- 240.70 -6.50 247.20 1855 ---- ---- ---- ---- 237.00 -6.40 243.40 1860 ---- ---- ---- ---- 233.30 -6.40 239.70 1865 ---- ---- ---- ---- 229.70 -6.30 236.00 1870 ---- ---- ---- ---- 226.10 -6.30 232.40 1875 ---- ---- ---- ---- 222.50 -6.30 228.80 1880 ---- ---- ---- ---- 219.00 -6.20 225.20 1885 ---- ---- ---- ---- 215.50 -6.20 221.70 1890 ---- ---- ---- ---- 212.10 -6.10 218.20 1895 ---- ---- ---- ---- 208.70 -6.00 214.70 1900 ---- ---- ---- ---- 205.30 -6.00 211.30 1905 ---- ---- ---- ---- 201.90 -6.00 207.90 1910 ---- ---- ---- ---- 198.60 -6.00 204.60 1915 ---- ---- ---- ---- 195.40 -5.90 201.30 1920 ---- ---- ---- ---- 192.20 -5.80 198.00 1925 ---- ---- ---- ---- 189.00 -5.80 194.80 1930 ---- ---- ---- ---- 185.90 -5.70 191.60 1935 ---- ---- ---- ---- 182.80 -5.60 188.40 1940 ---- ---- ---- ---- 179.70 -5.60 185.30 1945 ---- ---- ---- ---- 176.70 -5.60 182.30 1950 ---- ---- ---- ---- 173.70 -5.60 179.30 1955 ---- ---- ---- ---- 170.80 -5.50 176.30 1960 ---- ---- ---- ---- 167.90 -5.50 173.40 1965 ---- ---- ---- ---- 165.10 -5.40 170.50 1970 ---- ---- ---- ---- 162.30 -5.30 167.60 1975 ---- ---- ---- ---- 159.50 -5.30 164.80 1980 ---- ---- ---- ---- 156.80 -5.20 162.00 1985 ---- ---- ---- ---- 154.10 -5.20 159.30 1990 ---- ---- ---- ---- 151.40 -5.10 156.50 1995 ---- ---- ---- ---- 148.80 -5.00 153.80 2000 ---- ---- ---- ---- 146.20 -5.00 151.20 2005 ---- ---- ---- ---- 143.60 -5.00 148.60 2010 ---- ---- ---- ---- 141.10 -4.90 146.00 2015 ---- ---- ---- ---- 138.60 -4.80 143.40 2020 ---- ---- ---- ---- 136.10 -4.80 140.90 2025 ---- ---- ---- ---- 133.70 -4.80 138.50 2030 ---- ---- ---- ---- 131.30 -4.70 136.00 2035 ---- ---- ---- ---- 129.00 -4.60 133.60 2040 ---- ---- ---- ---- 126.70 -4.60 131.30 2045 ---- ---- ---- ---- 124.40 -4.60 129.00 2050 ---- ---- ---- ---- 122.20 -4.50 126.70 2055 ---- ---- ---- ---- 120.00 -4.50 124.50 2060 ---- ---- ---- ---- 117.90 -4.40 122.30 2065 ---- ---- ---- ---- 115.80 -4.30 120.10 2070 ---- ---- ---- ---- 113.70 -4.30 118.00 2075 ---- ---- ---- ---- 111.70 -4.30 116.00 2080 ---- ---- ---- ---- 109.80 -4.20 114.00 2085 ---- ---- ---- ---- 107.90 -4.10 112.00 2090 ---- ---- ---- ---- 106.00 -4.10 110.10 2095 ---- ---- ---- ---- 104.20 -4.00 108.20 2100 ---- ---- ---- ---- 102.40 -4.00 106.40 100 2105 ---- ---- ---- ---- 100.70 -3.90 104.60 2110 ---- ---- ---- ---- 99.00 -3.90 102.90 2115 ---- ---- ---- ---- 97.30 -3.90 101.20 2120 ---- ---- ---- ---- 95.70 -3.80 99.50 2125 ---- ---- ---- ---- 94.20 -3.70 97.90 2130 ---- ---- ---- ---- 92.70 -3.70 96.40 2135 ---- ---- ---- ---- 91.20 -3.60 94.80 2140 ---- ---- ---- ---- 89.70 -3.60 93.30 2145 ---- ---- ---- ---- 88.30 -3.60 91.90 2150 ---- ---- ---- ---- 86.90 -3.60 90.50 630 2155 ---- ---- ---- ---- 85.60 -3.50 89.10 2160 ---- ---- ---- ---- 84.30 -3.40 87.70 2165 ---- ---- ---- ---- 83.00 -3.40 86.40 2170 ---- ---- ---- ---- 81.70 -3.40 85.10 2175 ---- ---- ---- ---- 80.50 -3.30 83.80 2180 ---- ---- ---- ---- 79.20 -3.30 82.50 2185 ---- ---- ---- ---- 78.00 -3.30 81.30 2190 ---- ---- ---- ---- 76.90 -3.20 80.10 2195 ---- ---- ---- ---- 75.70 -3.20 78.90 2200 ---- ---- ---- ---- 74.50 -3.20 77.70 2205 ---- ---- ---- ---- 73.40 -3.10 76.50 2210 ---- ---- ---- ---- 72.30 -3.00 75.30 2215 ---- ---- ---- ---- 71.20 -3.00 74.20 2220 ---- ---- ---- ---- 70.10 -3.00 73.10 2225 ---- ---- ---- ---- 69.10 -2.90 72.00 2230 ---- ---- ---- ---- 68.00 -2.90 70.90 2235 ---- ---- ---- ---- 67.00 -2.90 69.90 2240 ---- ---- ---- ---- 66.00 -2.80 68.80 2245 ---- ---- ---- ---- 65.00 -2.80 67.80 2250 ---- ---- ---- ---- 64.00 -2.80 66.80 2255 ---- ---- ---- ---- 63.10 -2.70 65.80 2260 ---- ---- ---- ---- 62.10 -2.70 64.80 2265 ---- ---- ---- ---- 61.20 -2.70 63.90 2270 ---- ---- ---- ---- 60.30 -2.60 62.90 2275 ---- ---- ---- ---- 59.40 -2.60 62.00 2280 ---- ---- ---- ---- 58.50 -2.60 61.10 2285 ---- ---- ---- ---- 57.70 -2.50 60.20 2290 ---- ---- ---- ---- 56.80 -2.50 59.30 2295 ---- ---- ---- ---- 56.00 -2.50 58.50 2300 ---- ---- ---- ---- 55.20 -2.40 57.60 2305 ---- ---- ---- ---- 54.40 -2.40 56.80 2310 ---- ---- ---- ---- 53.60 -2.40 56.00 2315 ---- ---- ---- ---- 52.90 -2.30 55.20 2320 ---- ---- ---- ---- 52.10 -2.40 54.50 2325 ---- ---- ---- ---- 51.40 -2.30 53.70 2330 ---- ---- ---- ---- 50.70 -2.30 53.00 2335 ---- ---- ---- ---- 50.00 -2.20 52.20 2340 ---- ---- ---- ---- 49.30 -2.20 51.50 2345 ---- ---- ---- ---- 48.60 -2.20 50.80 2350 ---- ---- ---- ---- 48.00 -2.10 50.10 2355 ---- ---- ---- ---- 47.30 -2.10 49.40 2360 ---- ---- ---- ---- 46.70 -2.10 48.80 2365 ---- ---- ---- ---- 46.00 -2.10 48.10 2370 ---- ---- ---- ---- 45.40 -2.10 47.50 2375 ---- ---- ---- ---- 44.80 -2.10 46.90 2380 ---- ---- ---- ---- 44.20 -2.00 46.20 2385 ---- ---- ---- ---- 43.60 -2.00 45.60 2390 ---- ---- ---- ---- 43.10 -1.90 45.00 2395 ---- ---- ---- ---- 42.50 -1.90 44.40 2400 ---- ---- ---- ---- 41.90 -2.00 43.90 2410 ---- ---- ---- ---- 40.80 -1.90 42.70 2420 ---- ---- ---- ---- 39.80 -1.80 41.60 2425 ---- ---- ---- ---- 39.30 -1.80 41.10 2430 ---- ---- ---- ---- 38.80 -1.80 40.60 2440 ---- ---- ---- ---- 37.80 -1.70 39.50 2450 ---- ---- ---- ---- 36.80 -1.70 38.50 2460 ---- ---- ---- ---- 35.90 -1.70 37.60 2470 ---- ---- ---- ---- 35.00 -1.60 36.60 2475 ---- ---- ---- ---- 34.60 -1.60 36.20 2480 ---- ---- ---- ---- 34.10 -1.60 35.70 2490 ---- ---- ---- ---- 33.30 -1.50 34.80 2500 ---- ---- ---- ---- 32.50 -1.50 34.00 2525 ---- ---- ---- ---- 30.50 -1.50 32.00 2550 ---- ---- ---- ---- 28.70 -1.40 30.10 2575 ---- ---- ---- ---- 27.10 -1.30 28.40 2600 ---- ---- ---- ---- 25.50 -1.30 26.80 2625 ---- ---- ---- ---- 24.10 -1.20 25.30 2650 ---- ---- ---- ---- 22.80 -1.10 23.90 2675 ---- ---- ---- ---- 21.60 -1.10 22.70 2700 ---- ---- ---- ---- 20.50 -1.00 21.50 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1106.10 -8.20 1114.30 975 ---- ---- ---- ---- 1081.10 -8.20 1089.30 1000 ---- ---- ---- ---- 1056.10 -8.20 1064.30 1025 ---- ---- ---- ---- 1031.10 -8.20 1039.30 1050 ---- ---- ---- ---- 1006.10 -8.20 1014.30 1075 ---- ---- ---- ---- 981.10 -8.20 989.30 1100 ---- ---- ---- ---- 956.10 -8.20 964.30 1125 ---- ---- ---- ---- 931.10 -8.20 939.30 1130 ---- ---- ---- ---- 926.10 -8.20 934.30 1140 ---- ---- ---- ---- 916.10 -8.20 924.30 1150 ---- ---- ---- ---- 906.10 -8.20 914.30 1160 ---- ---- ---- ---- 896.10 -8.20 904.30 1170 ---- ---- ---- ---- 886.10 -8.20 894.30 1175 ---- ---- ---- ---- 881.10 -8.20 889.30 1180 ---- ---- ---- ---- 876.10 -8.20 884.30 1190 ---- ---- ---- ---- 866.10 -8.20 874.30 1200 ---- ---- ---- ---- 856.10 -8.20 864.30 1210 ---- ---- ---- ---- 846.10 -8.20 854.30 1220 ---- ---- ---- ---- 836.10 -8.20 844.30 1225 ---- ---- ---- ---- 831.10 -8.20 839.30 1230 ---- ---- ---- ---- 826.10 -8.20 834.30 1235 ---- ---- ---- ---- 821.10 -8.20 829.30 1240 ---- ---- ---- ---- 816.10 -8.20 824.30 1245 ---- ---- ---- ---- 811.10 -8.20 819.30 1250 ---- ---- ---- ---- 806.10 -8.20 814.30 1255 ---- ---- ---- ---- 801.10 -8.20 809.30 1260 ---- ---- ---- ---- 796.10 -8.20 804.30 1265 ---- ---- ---- ---- 791.10 -8.20 799.30 1270 ---- ---- ---- ---- 786.10 -8.20 794.30 1275 ---- ---- ---- ---- 781.10 -8.20 789.30 1280 ---- ---- ---- ---- 776.10 -8.20 784.30 1285 ---- ---- ---- ---- 771.10 -8.20 779.30 1290 ---- ---- ---- ---- 766.10 -8.20 774.30 1295 ---- ---- ---- ---- 761.10 -8.20 769.30 1300 ---- ---- ---- ---- 756.10 -8.20 764.30 1305 ---- ---- ---- ---- 751.10 -8.20 759.30 1310 ---- ---- ---- ---- 746.10 -8.20 754.30 1315 ---- ---- ---- ---- 741.10 -8.20 749.30 1320 ---- ---- ---- ---- 736.10 -8.20 744.30 1325 ---- ---- ---- ---- 731.10 -8.20 739.30 1330 ---- ---- ---- ---- 726.10 -8.20 734.30 1335 ---- ---- ---- ---- 721.10 -8.20 729.30 1340 ---- ---- ---- ---- 716.10 -8.20 724.30 1345 ---- ---- ---- ---- 711.10 -8.20 719.30 1350 ---- ---- ---- ---- 706.10 -8.20 714.30 1355 ---- ---- ---- ---- 701.10 -8.20 709.30 1360 ---- ---- ---- ---- 696.10 -8.20 704.30 1365 ---- ---- ---- ---- 691.10 -8.20 699.30 1370 ---- ---- ---- ---- 686.10 -8.20 694.30 1375 ---- ---- ---- ---- 681.10 -8.20 689.30 1380 ---- ---- ---- ---- 676.10 -8.20 684.30 1385 ---- ---- ---- ---- 671.10 -8.20 679.30 1390 ---- ---- ---- ---- 666.10 -8.20 674.30 1395 ---- ---- ---- ---- 661.10 -8.20 669.30 1400 ---- ---- ---- ---- 656.10 -8.20 664.30 1405 ---- ---- ---- ---- 651.10 -8.20 659.30 1410 ---- ---- ---- ---- 646.10 -8.20 654.30 1415 ---- ---- ---- ---- 641.10 -8.20 649.30 1420 ---- ---- ---- ---- 636.10 -8.20 644.30 1425 ---- ---- ---- ---- 631.10 -8.20 639.30 1430 ---- ---- ---- ---- 626.10 -8.20 634.30 1435 ---- ---- ---- ---- 621.10 -8.20 629.30 1440 ---- ---- ---- ---- 616.10 -8.20 624.30 1445 ---- ---- ---- ---- 611.10 -8.20 619.30 1450 ---- ---- ---- ---- 606.10 -8.20 614.30 1455 ---- ---- ---- ---- 601.10 -8.20 609.30 1460 ---- ---- ---- ---- 596.10 -8.20 604.30 1465 ---- ---- ---- ---- 591.10 -8.20 599.30 1470 ---- ---- ---- ---- 586.10 -8.20 594.30 1475 ---- ---- ---- ---- 581.10 -8.20 589.30 1480 ---- ---- ---- ---- 576.10 -8.20 584.30 1485 ---- ---- ---- ---- 571.10 -8.20 579.30 1490 ---- ---- ---- ---- 566.10 -8.20 574.30 1495 ---- ---- ---- ---- 561.10 -8.20 569.30 1500 ---- ---- ---- ---- 556.10 -8.20 564.30 1505 ---- ---- ---- ---- 551.10 -8.20 559.30 1510 ---- ---- ---- ---- 546.10 -8.20 554.30 1515 ---- ---- ---- ---- 541.10 -8.20 549.30 1520 ---- ---- ---- ---- 536.10 -8.20 544.30 1525 ---- ---- ---- ---- 531.10 -8.20 539.30 1530 ---- ---- ---- ---- 526.10 -8.20 534.30 1535 ---- ---- ---- ---- 521.10 -8.20 529.30 1540 ---- ---- ---- ---- 516.10 -8.20 524.30 1545 ---- ---- ---- ---- 511.10 -8.20 519.30 1550 ---- ---- ---- ---- 506.10 -8.20 514.30 1555 ---- ---- ---- ---- 501.10 -8.20 509.30 1560 ---- ---- ---- ---- 496.10 -8.20 504.30 1565 ---- ---- ---- ---- 491.10 -8.20 499.30 1570 ---- ---- ---- ---- 486.20 -8.10 494.30 1575 ---- ---- ---- ---- 481.20 -8.10 489.30 1580 ---- ---- ---- ---- 476.30 -8.10 484.40 1585 ---- ---- ---- ---- 471.40 -8.10 479.50 1590 ---- ---- ---- ---- 466.50 -8.10 474.60 1595 ---- ---- ---- ---- 461.60 -8.10 469.70 1600 ---- ---- ---- ---- 456.80 -8.00 464.80 1605 ---- ---- ---- ---- 452.00 -7.90 459.90 1610 ---- ---- ---- ---- 447.10 -8.00 455.10 1615 ---- ---- ---- ---- 442.40 -7.90 450.30 1620 ---- ---- ---- ---- 437.60 -7.90 445.50 1625 ---- ---- ---- ---- 432.80 -7.90 440.70 1630 ---- ---- ---- ---- 428.10 -7.80 435.90 1635 ---- ---- ---- ---- 423.40 -7.80 431.20 1640 ---- ---- ---- ---- 418.70 -7.80 426.50 1645 ---- ---- ---- ---- 414.00 -7.80 421.80 1650 ---- ---- ---- ---- 409.40 -7.70 417.10 1655 ---- ---- ---- ---- 404.70 -7.70 412.40 1660 ---- ---- ---- ---- 400.10 -7.70 407.80 1665 ---- ---- ---- ---- 395.50 -7.70 403.20 1670 ---- ---- ---- ---- 391.00 -7.50 398.50 1675 ---- ---- ---- ---- 386.40 -7.60 394.00 1680 ---- ---- ---- ---- 381.90 -7.50 389.40 1685 ---- ---- ---- ---- 377.30 -7.50 384.80 1690 ---- ---- ---- ---- 372.80 -7.50 380.30 1695 ---- ---- ---- ---- 368.40 -7.40 375.80 1700 ---- ---- ---- ---- 363.90 -7.40 371.30 1705 ---- ---- ---- ---- 359.50 -7.30 366.80 1710 ---- ---- ---- ---- 355.10 -7.30 362.40 1715 ---- ---- ---- ---- 350.70 -7.30 358.00 1720 ---- ---- ---- ---- 346.30 -7.30 353.60 1725 ---- ---- ---- ---- 341.90 -7.30 349.20 1730 ---- ---- ---- ---- 337.60 -7.20 344.80 1735 ---- ---- ---- ---- 333.30 -7.20 340.50 1740 ---- ---- ---- ---- 329.00 -7.10 336.10 1745 ---- ---- ---- ---- 324.80 -7.10 331.90 1750 ---- ---- ---- ---- 320.50 -7.10 327.60 1755 ---- ---- ---- ---- 316.30 -7.00 323.30 1760 ---- ---- ---- ---- 312.10 -7.00 319.10 1765 ---- ---- ---- ---- 308.00 -6.90 314.90 1770 ---- ---- ---- ---- 303.80 -6.90 310.70 1775 ---- ---- ---- ---- 299.70 -6.90 306.60 1780 ---- ---- ---- ---- 295.60 -6.90 302.50 1785 ---- ---- ---- ---- 291.60 -6.80 298.40 1790 ---- ---- ---- ---- 287.60 -6.70 294.30 1795 ---- ---- ---- ---- 283.60 -6.60 290.20 1800 ---- ---- ---- ---- 279.60 -6.60 286.20 1805 ---- ---- ---- ---- 275.70 -6.60 282.30 1810 ---- ---- ---- ---- 271.80 -6.50 278.30 1815 ---- ---- ---- ---- 267.90 -6.50 274.40 1820 ---- ---- ---- ---- 264.10 -6.40 270.50 1825 ---- ---- ---- ---- 260.20 -6.40 266.60 1830 ---- ---- ---- ---- 256.50 -6.30 262.80 1835 ---- ---- ---- ---- 252.70 -6.30 259.00 1840 ---- ---- ---- ---- 249.00 -6.30 255.30 1845 ---- ---- ---- ---- 245.40 -6.10 251.50 1850 ---- ---- ---- ---- 241.70 -6.10 247.80 1855 ---- ---- ---- ---- 238.10 -6.10 244.20 1860 ---- ---- ---- ---- 234.50 -6.10 240.60 1865 ---- ---- ---- ---- 231.00 -6.00 237.00 1870 ---- ---- ---- ---- 227.50 -5.90 233.40 1875 ---- ---- ---- ---- 224.10 -5.80 229.90 1880 ---- ---- ---- ---- 220.60 -5.80 226.40 1885 ---- ---- ---- ---- 217.20 -5.80 223.00 1890 ---- ---- ---- ---- 213.90 -5.70 219.60 1895 ---- ---- ---- ---- 210.60 -5.60 216.20 1900 ---- ---- ---- ---- 207.30 -5.60 212.90 1905 ---- ---- ---- ---- 204.10 -5.50 209.60 1910 ---- ---- ---- ---- 200.90 -5.40 206.30 1915 ---- ---- ---- ---- 197.70 -5.40 203.10 1920 ---- ---- ---- ---- 194.60 -5.30 199.90 1925 ---- ---- ---- ---- 191.50 -5.20 196.70 1930 ---- ---- ---- ---- 188.50 -5.10 193.60 1935 ---- ---- ---- ---- 185.50 -5.10 190.60 1940 ---- ---- ---- ---- 182.50 -5.00 187.50 1945 ---- ---- ---- ---- 179.60 -4.90 184.50 1950 ---- ---- ---- ---- 176.70 -4.90 181.60 1955 ---- ---- ---- ---- 173.80 -4.90 178.70 1960 ---- ---- ---- ---- 171.00 -4.80 175.80 1965 ---- ---- ---- ---- 168.30 -4.70 173.00 1970 ---- ---- ---- ---- 165.50 -4.70 170.20 1975 ---- ---- ---- ---- 162.80 -4.60 167.40 1980 ---- ---- ---- ---- 160.20 -4.50 164.70 1985 ---- ---- ---- ---- 157.60 -4.40 162.00 1990 ---- ---- ---- ---- 155.00 -4.40 159.40 1995 ---- ---- ---- ---- 152.50 -4.30 156.80 2000 ---- ---- ---- ---- 150.00 -4.20 154.20 258 2005 ---- ---- ---- ---- 147.50 -4.20 151.70 2010 ---- ---- ---- ---- 145.10 -4.10 149.20 2015 ---- ---- ---- ---- 142.70 -4.10 146.80 2020 ---- ---- ---- ---- 140.40 -4.00 144.40 1 2025 ---- ---- ---- ---- 138.10 -3.90 142.00 2030 ---- ---- ---- ---- 135.80 -3.90 139.70 2035 ---- ---- ---- ---- 133.60 -3.80 137.40 2040 ---- ---- ---- ---- 131.40 -3.70 135.10 2045 ---- ---- ---- ---- 129.30 -3.60 132.90 2050 ---- ---- ---- ---- 127.20 -3.60 130.80 2055 ---- ---- ---- ---- 125.10 -3.50 128.60 2060 ---- ---- ---- ---- 123.00 -3.50 126.50 2065 ---- ---- ---- ---- 121.00 -3.50 124.50 2070 ---- ---- ---- ---- 119.10 -3.30 122.40 2075 ---- ---- ---- ---- 117.10 -3.40 120.50 2080 ---- ---- ---- ---- 115.20 -3.30 118.50 2085 ---- ---- ---- ---- 113.40 -3.20 116.60 2090 ---- ---- ---- ---- 111.60 -3.10 114.70 2095 ---- ---- ---- ---- 109.80 -3.10 112.90 2100 ---- 111.10B 107.40A 107.40A 108.00 -3.00 111.00 470 2105 ---- ---- ---- ---- 106.30 -3.00 109.30 2110 ---- ---- ---- ---- 104.60 -2.90 107.50 2115 ---- ---- ---- ---- 102.90 -2.90 105.80 2120 ---- ---- ---- ---- 101.30 -2.80 104.10 2125 ---- ---- ---- ---- 99.70 -2.80 102.50 2130 ---- ---- ---- ---- 98.10 -2.80 100.90 2135 ---- ---- ---- ---- 96.60 -2.70 99.30 2140 ---- ---- ---- ---- 95.10 -2.60 97.70 2145 ---- ---- ---- ---- 93.60 -2.60 96.20 2150 ---- ---- ---- ---- 92.20 -2.50 94.70 600 2155 ---- ---- ---- ---- 90.70 -2.60 93.30 2160 ---- ---- ---- ---- 89.30 -2.50 91.80 2165 ---- ---- ---- ---- 88.00 -2.40 90.40 2170 ---- ---- ---- ---- 86.60 -2.50 89.10 2175 ---- ---- ---- ---- 85.30 -2.40 87.70 2180 ---- ---- ---- ---- 84.00 -2.40 86.40 2185 ---- ---- ---- ---- 82.80 -2.30 85.10 2190 ---- ---- ---- ---- 81.50 -2.30 83.80 2195 ---- ---- ---- ---- 80.30 -2.20 82.50 2200 ---- ---- ---- ---- 79.10 -2.20 81.30 2205 ---- ---- ---- ---- 77.90 -2.20 80.10 2210 ---- ---- ---- ---- 76.80 -2.10 78.90 2215 ---- ---- ---- ---- 75.70 -2.10 77.80 2220 ---- ---- ---- ---- 74.60 -2.00 76.60 2225 ---- ---- ---- ---- 73.50 -2.00 75.50 2230 ---- ---- ---- ---- 72.40 -2.00 74.40 2235 ---- ---- ---- ---- 71.40 -2.00 73.40 2240 ---- ---- ---- ---- 70.30 -2.00 72.30 2245 ---- ---- ---- ---- 69.30 -2.00 71.30 2250 ---- ---- ---- ---- 68.30 -1.90 70.20 2255 ---- ---- ---- ---- 67.40 -1.80 69.20 2260 ---- ---- ---- ---- 66.40 -1.90 68.30 2265 ---- ---- ---- ---- 65.50 -1.80 67.30 2270 ---- ---- ---- ---- 64.60 -1.80 66.40 2275 ---- ---- ---- ---- 63.70 -1.70 65.40 2280 ---- ---- ---- ---- 62.80 -1.70 64.50 2285 ---- ---- ---- ---- 61.90 -1.70 63.60 2290 ---- ---- ---- ---- 61.00 -1.70 62.70 2295 ---- ---- ---- ---- 60.20 -1.70 61.90 2300 ---- ---- 59.30A 59.30A 59.30 -1.70 61.00 2 2305 ---- ---- ---- ---- 58.50 -1.70 60.20 2310 ---- ---- ---- ---- 57.70 -1.60 59.30 2315 ---- ---- ---- ---- 56.90 -1.60 58.50 2320 ---- ---- ---- ---- 56.20 -1.50 57.70 2325 ---- ---- ---- ---- 55.40 -1.50 56.90 2330 ---- ---- ---- ---- 54.60 -1.60 56.20 2335 ---- ---- ---- ---- 53.90 -1.50 55.40 2340 ---- ---- ---- ---- 53.20 -1.50 54.70 2345 ---- ---- ---- ---- 52.50 -1.40 53.90 2350 ---- ---- 51.80A 51.80A 51.70 -1.50 53.20 60 2355 ---- ---- ---- ---- 51.10 -1.40 52.50 2360 ---- ---- ---- ---- 50.40 -1.40 51.80 2365 ---- ---- ---- ---- 49.70 -1.40 51.10 2370 ---- ---- ---- ---- 49.10 -1.30 50.40 2375 ---- ---- ---- ---- 48.40 -1.40 49.80 2380 ---- ---- ---- ---- 47.80 -1.30 49.10 2385 ---- ---- ---- ---- 47.20 -1.30 48.50 2390 ---- ---- ---- ---- 46.60 -1.30 47.90 2395 ---- ---- ---- ---- 46.00 -1.30 47.30 2400 ---- ---- ---- ---- 45.40 -1.20 46.60 82 2410 ---- ---- ---- ---- 44.20 -1.30 45.50 2420 ---- ---- ---- ---- 43.10 -1.20 44.30 2425 ---- ---- ---- ---- 42.60 -1.20 43.80 2430 ---- ---- ---- ---- 42.00 -1.20 43.20 2440 ---- ---- ---- ---- 41.00 -1.20 42.20 2450 ---- ---- ---- ---- 40.00 -1.10 41.10 2460 ---- ---- ---- ---- 39.00 -1.10 40.10 2470 ---- ---- ---- ---- 38.10 -1.10 39.20 2475 ---- ---- ---- ---- 37.60 -1.10 38.70 2480 ---- ---- ---- ---- 37.10 -1.10 38.20 2490 ---- ---- ---- ---- 36.30 -1.00 37.30 2500 ---- ---- 35.60A 35.60A 35.40 -1.00 36.40 5764 2525 ---- ---- ---- ---- 33.40 -.90 34.30 2550 ---- ---- ---- ---- 31.50 -.90 32.40 2575 ---- ---- ---- ---- 29.70 -.90 30.60 2600 ---- ---- ---- ---- 28.10 -.80 28.90 2625 ---- ---- ---- ---- 26.50 -.90 27.40 2650 ---- ---- ---- ---- 25.10 -.80 25.90 150 2675 ---- ---- ---- ---- 23.80 -.80 24.60 2700 ---- ---- ---- ---- 22.60 -.70 23.30 750 3000 ---- ---- ---- ---- 12.80 -.50 13.30 2885 3450 ---- ---- ---- ---- 7.20 -.40 7.60 3475 ---- ---- ---- ---- 7.10 -.30 7.40 3500 ---- ---- ---- ---- 6.90 -.40 7.30 4 4000 ---- ---- ---- ---- 5.00 -.40 5.40 11 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 523.00 -8.20 531.20 1575 ---- ---- ---- ---- 498.20 -8.20 506.40 1600 ---- ---- ---- ---- 474.00 -8.00 482.00 1625 ---- ---- ---- ---- 450.20 -7.90 458.10 1650 ---- ---- ---- ---- 426.90 -7.80 434.70 1675 ---- ---- ---- ---- 404.10 -7.70 411.80 1700 ---- ---- ---- ---- 381.80 -7.50 389.30 1725 ---- ---- ---- ---- 360.00 -7.40 367.40 1740 ---- ---- ---- ---- 347.20 -7.30 354.50 1750 ---- ---- ---- ---- 338.80 -7.20 346.00 1760 ---- ---- ---- ---- 330.40 -7.20 337.60 1770 ---- ---- ---- ---- 322.20 -7.00 329.20 1775 ---- ---- ---- ---- 318.00 -7.10 325.10 1780 ---- ---- ---- ---- 314.00 -7.00 321.00 1790 ---- ---- ---- ---- 305.90 -6.90 312.80 1800 ---- ---- ---- ---- 297.90 -6.80 304.70 1810 ---- ---- ---- ---- 290.00 -6.80 296.80 1820 ---- ---- ---- ---- 282.10 -6.80 288.90 1825 ---- ---- ---- ---- 278.30 -6.70 285.00 1830 ---- ---- ---- ---- 274.40 -6.70 281.10 1840 ---- ---- ---- ---- 266.80 -6.60 273.40 1845 ---- ---- ---- ---- 263.00 -6.60 269.60 1850 ---- ---- ---- ---- 259.30 -6.50 265.80 1855 ---- ---- ---- ---- 255.60 -6.40 262.00 1860 ---- ---- ---- ---- 251.90 -6.40 258.30 1865 ---- ---- ---- ---- 248.20 -6.40 254.60 1870 ---- ---- ---- ---- 244.60 -6.40 251.00 1875 ---- ---- ---- ---- 241.00 -6.30 247.30 1880 ---- ---- ---- ---- 237.50 -6.20 243.70 1885 ---- ---- ---- ---- 233.90 -6.20 240.10 1890 ---- ---- ---- ---- 230.40 -6.20 236.60 1895 ---- ---- ---- ---- 227.00 -6.10 233.10 1900 ---- ---- ---- ---- 223.60 -6.00 229.60 1905 ---- ---- ---- ---- 220.20 -6.00 226.20 1910 ---- ---- ---- ---- 216.80 -6.00 222.80 1915 ---- ---- ---- ---- 213.50 -6.00 219.50 1920 ---- ---- ---- ---- 210.20 -5.90 216.10 1925 ---- ---- ---- ---- 207.00 -5.80 212.80 1930 ---- ---- ---- ---- 203.80 -5.80 209.60 1935 ---- ---- ---- ---- 200.60 -5.80 206.40 1940 ---- ---- ---- ---- 197.50 -5.70 203.20 1945 ---- ---- ---- ---- 194.40 -5.70 200.10 1950 ---- ---- ---- ---- 191.40 -5.60 197.00 1955 ---- ---- ---- ---- 188.40 -5.50 193.90 1960 ---- ---- ---- ---- 185.40 -5.50 190.90 1965 ---- ---- ---- ---- 182.50 -5.50 188.00 1970 ---- ---- ---- ---- 179.60 -5.40 185.00 1975 ---- ---- ---- ---- 176.80 -5.30 182.10 1980 ---- ---- ---- ---- 174.00 -5.30 179.30 1985 ---- ---- ---- ---- 171.20 -5.30 176.50 1990 ---- ---- ---- ---- 168.50 -5.20 173.70 1995 ---- ---- ---- ---- 165.80 -5.20 171.00 2000 ---- ---- ---- ---- 163.10 -5.20 168.30 2005 ---- ---- ---- ---- 160.50 -5.10 165.60 2010 ---- ---- ---- ---- 158.00 -5.00 163.00 2015 ---- ---- ---- ---- 155.40 -5.00 160.40 2020 ---- ---- ---- ---- 152.90 -5.00 157.90 2025 ---- ---- ---- ---- 150.50 -4.90 155.40 2030 ---- ---- ---- ---- 148.10 -4.80 152.90 2035 ---- ---- ---- ---- 145.70 -4.80 150.50 2040 ---- ---- ---- ---- 143.30 -4.80 148.10 2045 ---- ---- ---- ---- 141.00 -4.70 145.70 2050 ---- ---- ---- ---- 138.80 -4.60 143.40 2055 ---- ---- ---- ---- 136.50 -4.60 141.10 2060 ---- ---- ---- ---- 134.30 -4.60 138.90 2065 ---- ---- ---- ---- 132.20 -4.50 136.70 2070 ---- ---- ---- ---- 130.10 -4.40 134.50 2075 ---- ---- ---- ---- 128.00 -4.40 132.40 2080 ---- ---- ---- ---- 126.00 -4.30 130.30 2085 ---- ---- ---- ---- 124.00 -4.30 128.30 2090 ---- ---- ---- ---- 122.00 -4.30 126.30 2095 ---- ---- ---- ---- 120.10 -4.20 124.30 2100 ---- ---- ---- ---- 118.20 -4.20 122.40 2105 ---- ---- ---- ---- 116.30 -4.20 120.50 2110 ---- ---- ---- ---- 114.50 -4.10 118.60 2115 ---- ---- ---- ---- 112.70 -4.10 116.80 2120 ---- ---- ---- ---- 111.00 -4.00 115.00 2125 ---- ---- ---- ---- 109.30 -3.90 113.20 2130 ---- ---- ---- ---- 107.60 -3.90 111.50 2135 ---- ---- ---- ---- 106.00 -3.80 109.80 2140 ---- ---- ---- ---- 104.30 -3.90 108.20 2145 ---- ---- ---- ---- 102.80 -3.70 106.50 2150 ---- ---- ---- ---- 101.20 -3.80 105.00 2155 ---- ---- ---- ---- 99.70 -3.70 103.40 2160 ---- ---- ---- ---- 98.20 -3.70 101.90 2165 ---- ---- ---- ---- 96.80 -3.60 100.40 2170 ---- ---- ---- ---- 95.30 -3.60 98.90 2175 ---- ---- ---- ---- 93.90 -3.60 97.50 2180 ---- ---- ---- ---- 92.60 -3.40 96.00 2185 ---- ---- ---- ---- 91.20 -3.50 94.70 2190 ---- ---- ---- ---- 89.90 -3.40 93.30 2195 ---- ---- ---- ---- 88.60 -3.40 92.00 2200 ---- ---- ---- ---- 87.30 -3.40 90.70 2205 ---- ---- ---- ---- 86.10 -3.30 89.40 2210 ---- ---- ---- ---- 84.90 -3.20 88.10 2215 ---- ---- ---- ---- 83.70 -3.20 86.90 2220 ---- ---- ---- ---- 82.50 -3.20 85.70 2225 ---- ---- ---- ---- 81.40 -3.10 84.50 2230 ---- ---- ---- ---- 80.20 -3.20 83.40 2235 ---- ---- ---- ---- 79.10 -3.10 82.20 2240 ---- ---- ---- ---- 78.00 -3.10 81.10 2245 ---- ---- ---- ---- 77.00 -3.00 80.00 2250 ---- ---- ---- ---- 75.90 -3.00 78.90 2255 ---- ---- ---- ---- 74.90 -3.00 77.90 2260 ---- ---- ---- ---- 73.90 -2.90 76.80 2265 ---- ---- ---- ---- 72.90 -2.90 75.80 2270 ---- ---- ---- ---- 71.90 -2.90 74.80 2275 ---- ---- ---- ---- 71.00 -2.80 73.80 2280 ---- ---- ---- ---- 70.10 -2.70 72.80 2285 ---- ---- ---- ---- 69.10 -2.80 71.90 2290 ---- ---- ---- ---- 68.20 -2.80 71.00 2295 ---- ---- ---- ---- 67.40 -2.60 70.00 2300 ---- ---- ---- ---- 66.50 -2.70 69.20 2305 ---- ---- ---- ---- 65.60 -2.70 68.30 2310 ---- ---- ---- ---- 64.80 -2.60 67.40 2315 ---- ---- ---- ---- 64.00 -2.50 66.50 2320 ---- ---- ---- ---- 63.20 -2.50 65.70 2325 ---- ---- ---- ---- 62.40 -2.50 64.90 2330 ---- ---- ---- ---- 61.60 -2.50 64.10 2335 ---- ---- ---- ---- 60.80 -2.50 63.30 2340 ---- ---- ---- ---- 60.00 -2.50 62.50 2345 ---- ---- ---- ---- 59.30 -2.40 61.70 2350 ---- ---- ---- ---- 58.60 -2.40 61.00 2355 ---- ---- ---- ---- 57.80 -2.40 60.20 2360 ---- ---- ---- ---- 57.10 -2.40 59.50 2365 ---- ---- ---- ---- 56.40 -2.40 58.80 2370 ---- ---- ---- ---- 55.80 -2.20 58.00 2375 ---- ---- ---- ---- 55.10 -2.20 57.30 2380 ---- ---- ---- ---- 54.40 -2.30 56.70 2385 ---- ---- ---- ---- 53.80 -2.20 56.00 2390 ---- ---- ---- ---- 53.10 -2.20 55.30 2395 ---- ---- ---- ---- 52.50 -2.20 54.70 2400 ---- ---- ---- ---- 51.90 -2.10 54.00 2405 ---- ---- ---- ---- 51.30 -2.10 53.40 2410 ---- ---- ---- ---- 50.70 -2.10 52.80 2420 ---- ---- ---- ---- 49.50 -2.10 51.60 2425 ---- ---- ---- ---- 48.90 -2.10 51.00 2430 ---- ---- ---- ---- 48.40 -2.00 50.40 2440 ---- ---- ---- ---- 47.30 -1.90 49.20 2450 ---- ---- ---- ---- 46.20 -1.90 48.10 2460 ---- ---- ---- ---- 45.20 -1.90 47.10 2470 ---- ---- ---- ---- 44.20 -1.90 46.10 2475 ---- ---- ---- ---- 43.70 -1.80 45.50 2480 ---- ---- ---- ---- 43.20 -1.90 45.10 2490 ---- ---- ---- ---- 42.30 -1.80 44.10 2500 ---- ---- ---- ---- 41.40 -1.80 43.20 2510 ---- ---- ---- ---- 40.50 -1.70 42.20 2525 ---- ---- ---- ---- 39.30 -1.60 40.90 2550 ---- ---- ---- ---- 37.30 -1.60 38.90 2575 ---- ---- ---- ---- 35.50 -1.50 37.00 2600 ---- ---- ---- ---- 33.80 -1.50 35.30 2625 ---- ---- ---- ---- 32.30 -1.30 33.60 2650 ---- ---- ---- ---- 30.80 -1.30 32.10 2675 ---- ---- ---- ---- 29.50 -1.20 30.70 2700 ---- ---- ---- ---- 28.20 -1.30 29.50 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 523.10 -8.10 531.20 1575 ---- ---- ---- ---- 498.50 -8.10 506.60 1600 ---- ---- ---- ---- 474.50 -7.90 482.40 1625 ---- ---- ---- ---- 451.00 -7.80 458.80 1650 ---- ---- ---- ---- 427.90 -7.70 435.60 1675 ---- ---- ---- ---- 405.30 -7.60 412.90 1700 ---- ---- ---- ---- 383.30 -7.40 390.70 1725 ---- ---- ---- ---- 361.70 -7.30 369.00 1740 ---- ---- ---- ---- 349.00 -7.20 356.20 1750 ---- ---- ---- ---- 340.70 -7.10 347.80 1760 ---- ---- ---- ---- 332.40 -7.10 339.50 1770 ---- ---- ---- ---- 324.20 -7.10 331.30 1775 ---- ---- ---- ---- 320.20 -7.00 327.20 1780 ---- ---- ---- ---- 316.10 -7.00 323.10 1790 ---- ---- ---- ---- 308.10 -6.90 315.00 1800 ---- ---- ---- ---- 300.20 -6.80 307.00 1810 ---- ---- ---- ---- 292.40 -6.70 299.10 1820 ---- ---- ---- ---- 284.70 -6.60 291.30 1825 ---- ---- ---- ---- 280.80 -6.70 287.50 1830 ---- ---- ---- ---- 277.00 -6.60 283.60 1840 ---- ---- ---- ---- 269.50 -6.50 276.00 1845 ---- ---- ---- ---- 265.80 -6.40 272.20 1850 ---- ---- ---- ---- 262.10 -6.40 268.50 1855 ---- ---- ---- ---- 258.40 -6.40 264.80 1860 ---- ---- ---- ---- 254.70 -6.40 261.10 1865 ---- ---- ---- ---- 251.10 -6.30 257.40 1870 ---- ---- ---- ---- 247.50 -6.30 253.80 1875 ---- ---- ---- ---- 244.00 -6.20 250.20 1880 ---- ---- ---- ---- 240.50 -6.20 246.70 1885 ---- ---- ---- ---- 237.00 -6.10 243.10 1890 ---- ---- ---- ---- 233.50 -6.10 239.60 1895 ---- ---- ---- ---- 230.10 -6.10 236.20 1900 ---- ---- ---- ---- 226.70 -6.00 232.70 1905 ---- ---- ---- ---- 223.30 -6.00 229.30 1910 ---- ---- ---- ---- 220.00 -6.00 226.00 1915 ---- ---- ---- ---- 216.70 -6.00 222.70 1920 ---- ---- ---- ---- 213.50 -5.90 219.40 1925 ---- ---- ---- ---- 210.30 -5.80 216.10 1930 ---- ---- ---- ---- 207.10 -5.80 212.90 1935 ---- ---- ---- ---- 204.00 -5.70 209.70 1940 ---- ---- ---- ---- 200.90 -5.70 206.60 1945 ---- ---- ---- ---- 197.90 -5.60 203.50 1950 ---- ---- ---- ---- 194.90 -5.50 200.40 1955 ---- ---- ---- ---- 191.90 -5.50 197.40 1960 ---- ---- ---- ---- 188.90 -5.50 194.40 1965 ---- ---- ---- ---- 186.10 -5.40 191.50 1970 ---- ---- ---- ---- 183.20 -5.40 188.60 1975 ---- ---- ---- ---- 180.40 -5.40 185.80 1980 ---- ---- ---- ---- 177.60 -5.30 182.90 1985 ---- ---- ---- ---- 174.90 -5.20 180.10 1990 ---- ---- ---- ---- 172.20 -5.20 177.40 1995 ---- ---- ---- ---- 169.50 -5.20 174.70 2000 ---- ---- ---- ---- 166.90 -5.10 172.00 2005 ---- ---- ---- ---- 164.30 -5.10 169.40 2010 ---- ---- ---- ---- 161.80 -5.00 166.80 2015 ---- ---- ---- ---- 159.30 -5.00 164.30 2020 ---- ---- ---- ---- 156.80 -4.90 161.70 2025 ---- ---- ---- ---- 154.40 -4.90 159.30 2030 ---- ---- ---- ---- 152.00 -4.80 156.80 2035 ---- ---- ---- ---- 149.60 -4.80 154.40 2040 ---- ---- ---- ---- 147.30 -4.70 152.00 2045 ---- ---- ---- ---- 145.00 -4.70 149.70 2050 ---- ---- ---- ---- 142.80 -4.60 147.40 2055 ---- ---- ---- ---- 140.50 -4.70 145.20 2060 ---- ---- ---- ---- 138.40 -4.50 142.90 2065 ---- ---- ---- ---- 136.20 -4.50 140.70 2070 ---- ---- ---- ---- 134.10 -4.50 138.60 2075 ---- ---- ---- ---- 132.10 -4.40 136.50 2080 ---- ---- ---- ---- 130.10 -4.30 134.40 2085 ---- ---- ---- ---- 128.10 -4.30 132.40 2090 ---- ---- ---- ---- 126.10 -4.30 130.40 2095 ---- ---- ---- ---- 124.20 -4.20 128.40 2100 ---- ---- ---- ---- 122.30 -4.20 126.50 2105 ---- ---- ---- ---- 120.50 -4.10 124.60 2110 ---- ---- ---- ---- 118.70 -4.10 122.80 2115 ---- ---- ---- ---- 116.90 -4.10 121.00 2120 ---- ---- ---- ---- 115.20 -4.00 119.20 2125 ---- ---- ---- ---- 113.50 -3.90 117.40 2130 ---- ---- ---- ---- 111.80 -3.90 115.70 2135 ---- ---- ---- ---- 110.20 -3.80 114.00 2140 ---- ---- ---- ---- 108.60 -3.80 112.40 2145 ---- ---- ---- ---- 107.00 -3.80 110.80 2150 ---- ---- ---- ---- 105.40 -3.80 109.20 2155 ---- ---- ---- ---- 103.90 -3.80 107.70 2160 ---- ---- ---- ---- 102.40 -3.70 106.10 2165 ---- ---- ---- ---- 101.00 -3.60 104.60 2170 ---- ---- ---- ---- 99.60 -3.60 103.20 2175 ---- ---- ---- ---- 98.20 -3.50 101.70 2180 ---- ---- ---- ---- 96.80 -3.50 100.30 2185 ---- ---- ---- ---- 95.50 -3.50 99.00 2190 ---- ---- ---- ---- 94.10 -3.50 97.60 2195 ---- ---- ---- ---- 92.90 -3.40 96.30 2200 ---- ---- ---- ---- 91.60 -3.40 95.00 2205 ---- ---- ---- ---- 90.30 -3.40 93.70 2210 ---- ---- ---- ---- 89.10 -3.30 92.40 2215 ---- ---- ---- ---- 87.90 -3.30 91.20 2220 ---- ---- ---- ---- 86.80 -3.20 90.00 2225 ---- ---- ---- ---- 85.60 -3.20 88.80 2230 ---- ---- ---- ---- 84.50 -3.10 87.60 2235 ---- ---- ---- ---- 83.40 -3.10 86.50 2240 ---- ---- ---- ---- 82.30 -3.10 85.40 2245 ---- ---- ---- ---- 81.20 -3.10 84.30 2250 ---- ---- ---- ---- 80.20 -3.00 83.20 2255 ---- ---- ---- ---- 79.10 -3.00 82.10 2260 ---- ---- ---- ---- 78.10 -3.00 81.10 2265 ---- ---- ---- ---- 77.10 -3.00 80.10 2270 ---- ---- ---- ---- 76.20 -2.90 79.10 2275 ---- ---- ---- ---- 75.20 -2.90 78.10 2280 ---- ---- ---- ---- 74.30 -2.80 77.10 2285 ---- ---- ---- ---- 73.30 -2.90 76.20 2290 ---- ---- ---- ---- 72.40 -2.80 75.20 2295 ---- ---- ---- ---- 71.60 -2.70 74.30 2300 ---- ---- ---- ---- 70.70 -2.70 73.40 2305 ---- ---- ---- ---- 69.80 -2.70 72.50 2310 ---- ---- ---- ---- 69.00 -2.60 71.60 2315 ---- ---- ---- ---- 68.10 -2.70 70.80 2320 ---- ---- ---- ---- 67.30 -2.60 69.90 2325 ---- ---- ---- ---- 66.50 -2.60 69.10 2330 ---- ---- ---- ---- 65.70 -2.60 68.30 2335 ---- ---- ---- ---- 64.90 -2.60 67.50 2340 ---- ---- ---- ---- 64.20 -2.50 66.70 2345 ---- ---- ---- ---- 63.40 -2.50 65.90 2350 ---- ---- ---- ---- 62.70 -2.40 65.10 2360 ---- ---- ---- ---- 61.20 -2.40 63.60 2370 ---- ---- ---- ---- 59.80 -2.40 62.20 2375 ---- ---- ---- ---- 59.10 -2.40 61.50 2380 ---- ---- ---- ---- 58.50 -2.30 60.80 2390 ---- ---- ---- ---- 57.20 -2.20 59.40 2400 ---- ---- ---- ---- 55.90 -2.20 58.10 2410 ---- ---- ---- ---- 54.70 -2.10 56.80 2420 ---- ---- ---- ---- 53.50 -2.10 55.60 2425 ---- ---- ---- ---- 52.90 -2.10 55.00 2430 ---- ---- ---- ---- 52.30 -2.10 54.40 2440 ---- ---- ---- ---- 51.20 -2.00 53.20 2450 ---- ---- ---- ---- 50.10 -2.00 52.10 2475 ---- ---- ---- ---- 47.50 -2.00 49.50 2500 ---- ---- ---- ---- 45.20 -1.80 47.00 2525 ---- ---- ---- ---- 43.00 -1.70 44.70 2550 ---- ---- ---- ---- 41.00 -1.60 42.60 2575 ---- ---- ---- ---- 39.10 -1.60 40.70 2600 ---- ---- ---- ---- 37.30 -1.60 38.90 2625 ---- ---- ---- ---- 35.70 -1.50 37.20 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 513.70 -8.10 521.80 1600 ---- ---- ---- ---- 489.70 -7.90 497.60 1625 ---- ---- ---- ---- 466.10 -7.90 474.00 1650 ---- ---- ---- ---- 443.00 -7.80 450.80 1675 ---- ---- ---- ---- 420.50 -7.60 428.10 1700 ---- ---- ---- ---- 398.40 -7.40 405.80 1725 ---- ---- ---- ---- 376.70 -7.40 384.10 1750 ---- ---- ---- ---- 355.60 -7.20 362.80 1760 ---- ---- ---- ---- 347.30 -7.20 354.50 1770 ---- ---- ---- ---- 339.10 -7.10 346.20 1775 ---- ---- ---- ---- 335.10 -7.00 342.10 1780 ---- ---- ---- ---- 331.00 -7.00 338.00 1790 ---- ---- ---- ---- 323.00 -6.90 329.90 1800 ---- ---- ---- ---- 315.00 -6.90 321.90 1810 ---- ---- ---- ---- 307.10 -6.80 313.90 1820 ---- ---- ---- ---- 299.30 -6.80 306.10 1825 ---- ---- ---- ---- 295.50 -6.70 302.20 1830 ---- ---- ---- ---- 291.60 -6.70 298.30 1840 ---- ---- ---- ---- 284.00 -6.60 290.60 1850 ---- ---- ---- ---- 276.50 -6.60 283.10 1855 ---- ---- ---- ---- 272.80 -6.50 279.30 1860 ---- ---- ---- ---- 269.10 -6.50 275.60 1865 ---- ---- ---- ---- 265.50 -6.40 271.90 1870 ---- ---- ---- ---- 261.80 -6.40 268.20 1875 ---- ---- ---- ---- 258.20 -6.30 264.50 1880 ---- ---- ---- ---- 254.60 -6.30 260.90 1885 ---- ---- ---- ---- 251.10 -6.20 257.30 1890 ---- ---- ---- ---- 247.60 -6.20 253.80 1895 ---- ---- ---- ---- 244.10 -6.10 250.20 1900 ---- ---- ---- ---- 240.60 -6.10 246.70 1905 ---- ---- ---- ---- 237.20 -6.10 243.30 1910 ---- ---- ---- ---- 233.80 -6.00 239.80 1915 ---- ---- ---- ---- 230.40 -6.00 236.40 1920 ---- ---- ---- ---- 227.10 -6.00 233.10 1925 ---- ---- ---- ---- 223.80 -5.90 229.70 1930 ---- ---- ---- ---- 220.50 -5.90 226.40 1935 ---- ---- ---- ---- 217.30 -5.90 223.20 1940 ---- ---- ---- ---- 214.10 -5.80 219.90 1945 ---- ---- ---- ---- 211.00 -5.70 216.70 1950 ---- ---- ---- ---- 207.90 -5.70 213.60 1955 ---- ---- ---- ---- 204.80 -5.70 210.50 1960 ---- ---- ---- ---- 201.80 -5.60 207.40 1965 ---- ---- ---- ---- 198.80 -5.60 204.40 1970 ---- ---- ---- ---- 195.80 -5.60 201.40 1975 ---- ---- ---- ---- 192.90 -5.50 198.40 1980 ---- ---- ---- ---- 190.10 -5.40 195.50 1985 ---- ---- ---- ---- 187.20 -5.40 192.60 1990 ---- ---- ---- ---- 184.40 -5.40 189.80 1995 ---- ---- ---- ---- 181.70 -5.30 187.00 2000 ---- ---- ---- ---- 178.90 -5.30 184.20 2005 ---- ---- ---- ---- 176.30 -5.20 181.50 2010 ---- ---- ---- ---- 173.60 -5.20 178.80 2015 ---- ---- ---- ---- 171.00 -5.10 176.10 2020 ---- ---- ---- ---- 168.50 -5.00 173.50 2025 ---- ---- ---- ---- 165.90 -5.00 170.90 2030 ---- ---- ---- ---- 163.40 -5.00 168.40 2035 ---- ---- ---- ---- 161.00 -4.90 165.90 2040 ---- ---- ---- ---- 158.50 -4.90 163.40 2045 ---- ---- ---- ---- 156.20 -4.80 161.00 2050 ---- ---- ---- ---- 153.80 -4.80 158.60 2055 ---- ---- ---- ---- 151.50 -4.70 156.20 2060 ---- ---- ---- ---- 149.20 -4.70 153.90 2065 ---- ---- ---- ---- 147.00 -4.60 151.60 2070 ---- ---- ---- ---- 144.80 -4.60 149.40 2075 ---- ---- ---- ---- 142.60 -4.60 147.20 2080 ---- ---- ---- ---- 140.50 -4.50 145.00 2085 ---- ---- ---- ---- 138.40 -4.40 142.80 2090 ---- ---- ---- ---- 136.30 -4.40 140.70 2095 ---- ---- ---- ---- 134.30 -4.40 138.70 2100 ---- ---- ---- ---- 132.30 -4.30 136.60 2105 ---- ---- ---- ---- 130.40 -4.20 134.60 2110 ---- ---- ---- ---- 128.40 -4.30 132.70 2115 ---- ---- ---- ---- 126.60 -4.20 130.80 2120 ---- ---- ---- ---- 124.70 -4.20 128.90 2125 ---- ---- ---- ---- 122.90 -4.20 127.10 2130 ---- ---- ---- ---- 121.20 -4.00 125.20 2135 ---- ---- ---- ---- 119.40 -4.10 123.50 2140 ---- ---- ---- ---- 117.70 -4.00 121.70 2145 ---- ---- ---- ---- 116.10 -3.90 120.00 2150 ---- ---- ---- ---- 114.40 -4.00 118.40 2155 ---- ---- ---- ---- 112.80 -3.90 116.70 2160 ---- ---- ---- ---- 111.30 -3.80 115.10 2165 ---- ---- ---- ---- 109.70 -3.80 113.50 2170 ---- ---- ---- ---- 108.20 -3.80 112.00 2175 ---- ---- ---- ---- 106.80 -3.70 110.50 2180 ---- ---- ---- ---- 105.30 -3.70 109.00 2185 ---- ---- ---- ---- 103.90 -3.60 107.50 2190 ---- ---- ---- ---- 102.50 -3.60 106.10 2195 ---- ---- ---- ---- 101.10 -3.60 104.70 2200 ---- ---- ---- ---- 99.80 -3.50 103.30 2205 ---- ---- ---- ---- 98.40 -3.50 101.90 2210 ---- ---- ---- ---- 97.10 -3.50 100.60 2215 ---- ---- ---- ---- 95.80 -3.50 99.30 2220 ---- ---- ---- ---- 94.60 -3.40 98.00 2225 ---- ---- ---- ---- 93.30 -3.40 96.70 2230 ---- ---- ---- ---- 92.10 -3.30 95.40 2235 ---- ---- ---- ---- 90.90 -3.30 94.20 2240 ---- ---- ---- ---- 89.70 -3.30 93.00 2245 ---- ---- ---- ---- 88.60 -3.20 91.80 2250 ---- ---- ---- ---- 87.40 -3.20 90.60 2255 ---- ---- ---- ---- 86.30 -3.20 89.50 2260 ---- ---- ---- ---- 85.20 -3.10 88.30 2265 ---- ---- ---- ---- 84.10 -3.10 87.20 2270 ---- ---- ---- ---- 83.00 -3.10 86.10 2275 ---- ---- ---- ---- 82.00 -3.00 85.00 2280 ---- ---- ---- ---- 80.90 -3.00 83.90 2285 ---- ---- ---- ---- 79.90 -3.00 82.90 2290 ---- ---- ---- ---- 78.90 -2.90 81.80 2295 ---- ---- ---- ---- 77.90 -2.90 80.80 2300 ---- ---- ---- ---- 76.90 -2.90 79.80 2305 ---- ---- ---- ---- 76.00 -2.80 78.80 2310 ---- ---- ---- ---- 75.00 -2.80 77.80 2315 ---- ---- ---- ---- 74.10 -2.80 76.90 2320 ---- ---- ---- ---- 73.20 -2.70 75.90 2325 ---- ---- ---- ---- 72.30 -2.70 75.00 2330 ---- ---- ---- ---- 71.40 -2.70 74.10 2335 ---- ---- ---- ---- 70.50 -2.70 73.20 2340 ---- ---- ---- ---- 69.60 -2.70 72.30 2345 ---- ---- ---- ---- 68.80 -2.60 71.40 2350 ---- ---- ---- ---- 68.00 -2.50 70.50 2355 ---- ---- ---- ---- 67.10 -2.60 69.70 2360 ---- ---- ---- ---- 66.30 -2.50 68.80 2370 ---- ---- ---- ---- 64.70 -2.50 67.20 2375 ---- ---- ---- ---- 64.00 -2.40 66.40 2380 ---- ---- ---- ---- 63.20 -2.40 65.60 2390 ---- ---- ---- ---- 61.70 -2.40 64.10 2400 ---- ---- ---- ---- 60.30 -2.30 62.60 2410 ---- ---- ---- ---- 58.90 -2.30 61.20 2420 ---- ---- ---- ---- 57.50 -2.30 59.80 2425 ---- ---- ---- ---- 56.90 -2.20 59.10 2430 ---- ---- ---- ---- 56.20 -2.20 58.40 2440 ---- ---- ---- ---- 54.90 -2.20 57.10 2450 ---- ---- ---- ---- 53.70 -2.10 55.80 2460 ---- ---- ---- ---- 52.50 -2.10 54.60 2475 ---- ---- ---- ---- 50.80 -2.00 52.80 2500 ---- ---- ---- ---- 48.10 -1.90 50.00 2525 ---- ---- ---- ---- 45.60 -1.80 47.40 2550 ---- ---- ---- ---- 43.20 -1.80 45.00 2575 ---- ---- ---- ---- 41.10 -1.60 42.70 2600 ---- ---- ---- ---- 39.10 -1.60 40.70 2625 ---- ---- ---- ---- 37.20 -1.50 38.70 2650 ---- ---- ---- ---- 35.50 -1.40 36.90 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 513.90 -8.10 522.00 1600 ---- ---- ---- ---- 490.10 -7.90 498.00 1625 ---- ---- ---- ---- 466.70 -7.80 474.50 1650 ---- ---- ---- ---- 443.80 -7.70 451.50 1675 ---- ---- ---- ---- 421.40 -7.50 428.90 1700 ---- ---- ---- ---- 399.40 -7.50 406.90 1725 ---- ---- ---- ---- 378.00 -7.30 385.30 1750 ---- ---- ---- ---- 357.10 -7.20 364.30 1760 ---- ---- ---- ---- 348.90 -7.10 356.00 1770 ---- ---- ---- ---- 340.80 -7.00 347.80 1775 ---- ---- ---- ---- 336.70 -7.00 343.70 1780 ---- ---- ---- ---- 332.70 -7.00 339.70 1790 ---- ---- ---- ---- 324.80 -6.90 331.70 1800 ---- ---- ---- ---- 316.90 -6.80 323.70 1810 ---- ---- ---- ---- 309.10 -6.80 315.90 1820 ---- ---- ---- ---- 301.40 -6.70 308.10 1825 ---- ---- ---- ---- 297.60 -6.60 304.20 1830 ---- ---- ---- ---- 293.80 -6.60 300.40 1840 ---- ---- ---- ---- 286.30 -6.50 292.80 1850 ---- ---- ---- ---- 278.80 -6.50 285.30 1855 ---- ---- ---- ---- 275.20 -6.40 281.60 1860 ---- ---- ---- ---- 271.50 -6.40 277.90 1865 ---- ---- ---- ---- 267.90 -6.40 274.30 1870 ---- ---- ---- ---- 264.30 -6.30 270.60 1875 ---- ---- ---- ---- 260.70 -6.30 267.00 1880 ---- ---- ---- ---- 257.20 -6.20 263.40 1885 ---- ---- ---- ---- 253.70 -6.20 259.90 1890 ---- ---- ---- ---- 250.20 -6.10 256.30 1895 ---- ---- ---- ---- 246.70 -6.10 252.80 1900 ---- ---- ---- ---- 243.30 -6.10 249.40 1905 ---- ---- ---- ---- 239.90 -6.00 245.90 1910 ---- ---- ---- ---- 236.50 -6.00 242.50 1915 ---- ---- ---- ---- 233.20 -5.90 239.10 1920 ---- ---- ---- ---- 229.90 -5.90 235.80 1925 ---- ---- ---- ---- 226.60 -5.90 232.50 1930 ---- ---- ---- ---- 223.40 -5.80 229.20 1935 ---- ---- ---- ---- 220.20 -5.80 226.00 1940 ---- ---- ---- ---- 217.00 -5.80 222.80 1945 ---- ---- ---- ---- 213.90 -5.70 219.60 1950 ---- ---- ---- ---- 210.80 -5.60 216.40 1955 ---- ---- ---- ---- 207.70 -5.60 213.30 1960 ---- ---- ---- ---- 204.70 -5.60 210.30 1965 ---- ---- ---- ---- 201.70 -5.60 207.30 1970 ---- ---- ---- ---- 198.80 -5.50 204.30 1975 ---- ---- ---- ---- 195.90 -5.40 201.30 1980 ---- ---- ---- ---- 193.00 -5.40 198.40 1985 ---- ---- ---- ---- 190.20 -5.40 195.60 1990 ---- ---- ---- ---- 187.40 -5.40 192.80 1995 ---- ---- ---- ---- 184.70 -5.30 190.00 2000 ---- ---- ---- ---- 182.00 -5.20 187.20 2005 ---- ---- ---- ---- 179.40 -5.10 184.50 2010 ---- ---- ---- ---- 176.70 -5.20 181.90 2015 ---- ---- ---- ---- 174.20 -5.10 179.30 2020 ---- ---- ---- ---- 171.60 -5.10 176.70 2025 ---- ---- ---- ---- 169.10 -5.00 174.10 2030 ---- ---- ---- ---- 166.60 -5.00 171.60 2035 ---- ---- ---- ---- 164.20 -4.90 169.10 2040 ---- ---- ---- ---- 161.80 -4.90 166.70 2045 ---- ---- ---- ---- 159.40 -4.90 164.30 2050 ---- ---- ---- ---- 157.10 -4.80 161.90 2055 ---- ---- ---- ---- 154.80 -4.80 159.60 2060 ---- ---- ---- ---- 152.50 -4.70 157.20 2065 ---- ---- ---- ---- 150.30 -4.70 155.00 2070 ---- ---- ---- ---- 148.10 -4.60 152.70 2075 ---- ---- ---- ---- 146.00 -4.50 150.50 2080 ---- ---- ---- ---- 143.80 -4.60 148.40 2085 ---- ---- ---- ---- 141.80 -4.40 146.20 2090 ---- ---- ---- ---- 139.70 -4.40 144.10 2095 ---- ---- ---- ---- 137.70 -4.40 142.10 2100 ---- ---- ---- ---- 135.70 -4.40 140.10 2105 ---- ---- ---- ---- 133.80 -4.30 138.10 2110 ---- ---- ---- ---- 131.90 -4.20 136.10 2115 ---- ---- ---- ---- 130.00 -4.20 134.20 2120 ---- ---- ---- ---- 128.20 -4.20 132.40 2125 ---- ---- ---- ---- 126.40 -4.10 130.50 2130 ---- ---- ---- ---- 124.60 -4.10 128.70 2135 ---- ---- ---- ---- 122.90 -4.00 126.90 2140 ---- ---- ---- ---- 121.20 -4.00 125.20 2145 ---- ---- ---- ---- 119.50 -4.00 123.50 2150 ---- ---- ---- ---- 117.90 -4.00 121.90 2155 ---- ---- ---- ---- 116.30 -3.90 120.20 2160 ---- ---- ---- ---- 114.80 -3.80 118.60 2165 ---- ---- ---- ---- 113.20 -3.80 117.00 2170 ---- ---- ---- ---- 111.70 -3.80 115.50 2175 ---- ---- ---- ---- 110.20 -3.80 114.00 2180 ---- ---- ---- ---- 108.80 -3.70 112.50 2185 ---- ---- ---- ---- 107.40 -3.60 111.00 2190 ---- ---- ---- ---- 106.00 -3.60 109.60 2195 ---- ---- ---- ---- 104.60 -3.60 108.20 2200 ---- ---- ---- ---- 103.30 -3.50 106.80 2205 ---- ---- ---- ---- 101.90 -3.50 105.40 2210 ---- ---- ---- ---- 100.60 -3.50 104.10 2215 ---- ---- ---- ---- 99.40 -3.40 102.80 2220 ---- ---- ---- ---- 98.10 -3.40 101.50 2225 ---- ---- ---- ---- 96.90 -3.30 100.20 2230 ---- ---- ---- ---- 95.60 -3.40 99.00 2235 ---- ---- ---- ---- 94.40 -3.30 97.70 2240 ---- ---- ---- ---- 93.30 -3.20 96.50 2245 ---- ---- ---- ---- 92.10 -3.20 95.30 2250 ---- ---- ---- ---- 90.90 -3.20 94.10 2255 ---- ---- ---- ---- 89.80 -3.20 93.00 2260 ---- ---- ---- ---- 88.70 -3.10 91.80 2265 ---- ---- ---- ---- 87.60 -3.10 90.70 2270 ---- ---- ---- ---- 86.50 -3.10 89.60 2275 ---- ---- ---- ---- 85.50 -3.00 88.50 2280 ---- ---- ---- ---- 84.40 -3.00 87.40 2285 ---- ---- ---- ---- 83.40 -3.00 86.40 2290 ---- ---- ---- ---- 82.40 -2.90 85.30 2295 ---- ---- ---- ---- 81.40 -2.90 84.30 2300 ---- ---- ---- ---- 80.40 -2.90 83.30 2305 ---- ---- ---- ---- 79.40 -2.90 82.30 2310 ---- ---- ---- ---- 78.50 -2.80 81.30 2315 ---- ---- ---- ---- 77.50 -2.80 80.30 2320 ---- ---- ---- ---- 76.60 -2.80 79.40 2325 ---- ---- ---- ---- 75.70 -2.80 78.50 2330 ---- ---- ---- ---- 74.80 -2.70 77.50 2335 ---- ---- ---- ---- 73.90 -2.70 76.60 2340 ---- ---- ---- ---- 73.00 -2.70 75.70 2345 ---- ---- ---- ---- 72.20 -2.60 74.80 2350 ---- ---- ---- ---- 71.30 -2.70 74.00 2355 ---- ---- ---- ---- 70.50 -2.60 73.10 2360 ---- ---- ---- ---- 69.70 -2.60 72.30 2370 ---- ---- ---- ---- 68.10 -2.50 70.60 2375 ---- ---- ---- ---- 67.30 -2.50 69.80 2380 ---- ---- ---- ---- 66.50 -2.50 69.00 2390 ---- ---- ---- ---- 65.00 -2.50 67.50 2400 ---- ---- ---- ---- 63.60 -2.40 66.00 2410 ---- ---- ---- ---- 62.20 -2.30 64.50 2420 ---- ---- ---- ---- 60.80 -2.30 63.10 2425 ---- ---- ---- ---- 60.10 -2.30 62.40 2430 ---- ---- ---- ---- 59.50 -2.20 61.70 2440 ---- ---- ---- ---- 58.20 -2.20 60.40 2450 ---- ---- ---- ---- 56.90 -2.20 59.10 2475 ---- ---- ---- ---- 53.90 -2.10 56.00 2500 ---- ---- ---- ---- 51.20 -1.90 53.10 2525 ---- ---- ---- ---- 48.60 -1.90 50.50 2550 ---- ---- ---- ---- 46.20 -1.80 48.00 2575 ---- ---- ---- ---- 44.00 -1.70 45.70 2600 ---- ---- ---- ---- 42.00 -1.60 43.60 2625 ---- ---- ---- ---- 40.00 -1.60 41.60 2650 ---- ---- ---- ---- 38.20 -1.50 39.70 OG MAY25 Gold Option CALL 1625 ---- ---- ---- ---- 480.60 -8.00 488.60 1650 ---- ---- ---- ---- 457.30 -7.80 465.10 1675 ---- ---- ---- ---- 434.50 -7.70 442.20 1700 ---- ---- ---- ---- 412.40 -7.60 420.00 1725 ---- ---- ---- ---- 390.80 -7.50 398.30 1750 ---- ---- ---- ---- 369.90 -7.20 377.10 1775 ---- ---- ---- ---- 349.50 -7.10 356.60 1800 ---- ---- ---- ---- 329.70 -7.00 336.70 1810 ---- ---- ---- ---- 322.00 -6.90 328.90 1820 ---- ---- ---- ---- 314.40 -6.70 321.10 1825 ---- ---- ---- ---- 310.60 -6.70 317.30 1830 ---- ---- ---- ---- 306.80 -6.70 313.50 1840 ---- ---- ---- ---- 299.40 -6.60 306.00 1850 ---- ---- ---- ---- 292.00 -6.60 298.60 1860 ---- ---- ---- ---- 284.80 -6.50 291.30 1870 ---- ---- ---- ---- 277.60 -6.50 284.10 1880 ---- ---- ---- ---- 270.60 -6.30 276.90 1890 ---- ---- ---- ---- 263.70 -6.20 269.90 1900 ---- ---- ---- ---- 256.80 -6.20 263.00 1905 ---- ---- ---- ---- 253.40 -6.20 259.60 1910 ---- ---- ---- ---- 250.10 -6.10 256.20 1915 ---- ---- ---- ---- 246.80 -6.00 252.80 1920 ---- ---- ---- ---- 243.50 -6.00 249.50 1925 ---- ---- ---- ---- 240.20 -6.00 246.20 1930 ---- ---- ---- ---- 236.90 -6.00 242.90 1935 ---- ---- ---- ---- 233.70 -5.90 239.60 1940 ---- ---- ---- ---- 230.50 -5.90 236.40 1945 ---- ---- ---- ---- 227.30 -5.90 233.20 1950 ---- ---- ---- ---- 224.20 -5.80 230.00 1955 ---- ---- ---- ---- 221.10 -5.70 226.80 1960 ---- ---- ---- ---- 218.00 -5.70 223.70 1965 ---- ---- ---- ---- 215.00 -5.60 220.60 1970 ---- ---- ---- ---- 212.00 -5.60 217.60 1975 ---- ---- ---- ---- 209.00 -5.60 214.60 1980 ---- ---- ---- ---- 206.00 -5.60 211.60 1985 ---- ---- ---- ---- 203.10 -5.50 208.60 1990 ---- ---- ---- ---- 200.30 -5.40 205.70 1995 ---- ---- ---- ---- 197.50 -5.40 202.90 2000 ---- ---- ---- ---- 194.70 -5.30 200.00 2005 ---- ---- ---- ---- 192.00 -5.30 197.30 2010 ---- ---- ---- ---- 189.30 -5.20 194.50 2015 ---- ---- ---- ---- 186.60 -5.20 191.80 2020 ---- ---- ---- ---- 184.00 -5.20 189.20 2025 ---- ---- ---- ---- 181.40 -5.10 186.50 2030 ---- ---- ---- ---- 178.90 -5.10 184.00 2035 ---- ---- ---- ---- 176.30 -5.10 181.40 2040 ---- ---- ---- ---- 173.90 -5.00 178.90 2045 ---- ---- ---- ---- 171.40 -5.00 176.40 2050 ---- ---- ---- ---- 169.00 -4.90 173.90 2055 ---- ---- ---- ---- 166.60 -4.90 171.50 2060 ---- ---- ---- ---- 164.30 -4.80 169.10 2065 ---- ---- ---- ---- 162.00 -4.80 166.80 2070 ---- ---- ---- ---- 159.70 -4.80 164.50 2075 ---- ---- ---- ---- 157.50 -4.70 162.20 2080 ---- ---- ---- ---- 155.30 -4.70 160.00 2085 ---- ---- ---- ---- 153.10 -4.70 157.80 2090 ---- ---- ---- ---- 151.00 -4.60 155.60 2095 ---- ---- ---- ---- 148.90 -4.60 153.50 2100 ---- ---- ---- ---- 146.90 -4.50 151.40 2105 ---- ---- ---- ---- 144.90 -4.40 149.30 2110 ---- ---- ---- ---- 142.90 -4.40 147.30 2115 ---- ---- ---- ---- 140.90 -4.40 145.30 2120 ---- ---- ---- ---- 139.00 -4.30 143.30 2125 ---- ---- ---- ---- 137.10 -4.30 141.40 2130 ---- ---- ---- ---- 135.30 -4.20 139.50 2135 ---- ---- ---- ---- 133.50 -4.20 137.70 2140 ---- ---- ---- ---- 131.70 -4.20 135.90 2145 ---- ---- ---- ---- 130.00 -4.10 134.10 2150 ---- ---- ---- ---- 128.30 -4.00 132.30 2155 ---- ---- ---- ---- 126.60 -4.00 130.60 2160 ---- ---- ---- ---- 124.90 -4.00 128.90 2165 ---- ---- ---- ---- 123.30 -4.00 127.30 2170 ---- ---- ---- ---- 121.70 -4.00 125.70 2175 ---- ---- ---- ---- 120.20 -3.90 124.10 2180 ---- ---- ---- ---- 118.70 -3.80 122.50 2185 ---- ---- ---- ---- 117.20 -3.80 121.00 2190 ---- ---- ---- ---- 115.70 -3.80 119.50 2195 ---- ---- ---- ---- 114.30 -3.70 118.00 2200 ---- ---- ---- ---- 112.90 -3.70 116.60 2205 ---- ---- ---- ---- 111.50 -3.70 115.20 2210 ---- ---- ---- ---- 110.10 -3.70 113.80 2215 ---- ---- ---- ---- 108.80 -3.60 112.40 2220 ---- ---- ---- ---- 107.50 -3.60 111.10 2225 ---- ---- ---- ---- 106.20 -3.50 109.70 2230 ---- ---- ---- ---- 104.90 -3.50 108.40 2235 ---- ---- ---- ---- 103.70 -3.50 107.20 2240 ---- ---- ---- ---- 102.50 -3.40 105.90 2245 ---- ---- ---- ---- 101.30 -3.40 104.70 2250 ---- ---- ---- ---- 100.10 -3.40 103.50 2255 ---- ---- ---- ---- 99.00 -3.30 102.30 2260 ---- ---- ---- ---- 97.80 -3.30 101.10 2265 ---- ---- ---- ---- 96.70 -3.30 100.00 2270 ---- ---- ---- ---- 95.60 -3.30 98.90 2275 ---- ---- ---- ---- 94.60 -3.20 97.80 2280 ---- ---- ---- ---- 93.50 -3.20 96.70 2285 ---- ---- ---- ---- 92.50 -3.10 95.60 2290 ---- ---- ---- ---- 91.40 -3.20 94.60 2295 ---- ---- ---- ---- 90.40 -3.10 93.50 2300 ---- ---- ---- ---- 89.50 -3.00 92.50 2305 ---- ---- ---- ---- 88.50 -3.00 91.50 2310 ---- ---- ---- ---- 87.50 -3.00 90.50 2315 ---- ---- ---- ---- 86.60 -3.00 89.60 2320 ---- ---- ---- ---- 85.70 -2.90 88.60 2325 ---- ---- ---- ---- 84.80 -2.90 87.70 2330 ---- ---- ---- ---- 83.90 -2.90 86.80 2340 ---- ---- ---- ---- 82.10 -2.90 85.00 2350 ---- ---- ---- ---- 80.40 -2.80 83.20 2360 ---- ---- ---- ---- 78.80 -2.70 81.50 2370 ---- ---- ---- ---- 77.20 -2.70 79.90 2380 ---- ---- ---- ---- 75.60 -2.70 78.30 2390 ---- ---- ---- ---- 74.10 -2.60 76.70 2400 ---- ---- ---- ---- 72.70 -2.50 75.20 2410 ---- ---- ---- ---- 71.30 -2.50 73.80 2420 ---- ---- ---- ---- 69.90 -2.40 72.30 2425 ---- ---- ---- ---- 69.20 -2.50 71.70 2430 ---- ---- ---- ---- 68.60 -2.40 71.00 2450 ---- ---- ---- ---- 66.00 -2.30 68.30 2475 ---- ---- ---- ---- 63.00 -2.30 65.30 2500 ---- ---- ---- ---- 60.30 -2.10 62.40 2525 ---- ---- ---- ---- 57.70 -2.00 59.70 2550 ---- ---- ---- ---- 55.30 -2.00 57.30 2575 ---- ---- ---- ---- 53.10 -1.90 55.00 2600 ---- ---- ---- ---- 51.00 -1.80 52.80 2625 ---- ---- ---- ---- 49.00 -1.80 50.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1079.10 -8.20 1087.30 1050 ---- ---- ---- ---- 1054.10 -8.20 1062.30 1075 ---- ---- ---- ---- 1029.10 -8.20 1037.30 1100 ---- ---- ---- ---- 1004.10 -8.20 1012.30 1125 ---- ---- ---- ---- 979.10 -8.20 987.30 1150 ---- ---- ---- ---- 954.10 -8.20 962.30 1175 ---- ---- ---- ---- 929.10 -8.20 937.30 1200 ---- ---- ---- ---- 904.10 -8.20 912.30 1220 ---- ---- ---- ---- 884.10 -8.20 892.30 1225 ---- ---- ---- ---- 879.10 -8.20 887.30 1230 ---- ---- ---- ---- 874.10 -8.20 882.30 1240 ---- ---- ---- ---- 864.10 -8.20 872.30 1250 ---- ---- ---- ---- 854.10 -8.20 862.30 1260 ---- ---- ---- ---- 844.10 -8.20 852.30 1270 ---- ---- ---- ---- 834.10 -8.20 842.30 1275 ---- ---- ---- ---- 829.10 -8.20 837.30 1280 ---- ---- ---- ---- 824.10 -8.20 832.30 1290 ---- ---- ---- ---- 814.10 -8.20 822.30 1300 ---- ---- ---- ---- 804.10 -8.20 812.30 1310 ---- ---- ---- ---- 794.10 -8.20 802.30 1315 ---- ---- ---- ---- 789.10 -8.20 797.30 1320 ---- ---- ---- ---- 784.10 -8.20 792.30 1325 ---- ---- ---- ---- 779.10 -8.20 787.30 1330 ---- ---- ---- ---- 774.10 -8.20 782.30 1335 ---- ---- ---- ---- 769.10 -8.20 777.30 1340 ---- ---- ---- ---- 764.10 -8.20 772.30 1345 ---- ---- ---- ---- 759.10 -8.20 767.30 1350 ---- ---- ---- ---- 754.10 -8.20 762.30 1355 ---- ---- ---- ---- 749.10 -8.20 757.30 1360 ---- ---- ---- ---- 744.10 -8.20 752.30 1365 ---- ---- ---- ---- 739.10 -8.20 747.30 1370 ---- ---- ---- ---- 734.10 -8.20 742.30 1375 ---- ---- ---- ---- 729.10 -8.20 737.30 1380 ---- ---- ---- ---- 724.10 -8.20 732.30 1385 ---- ---- ---- ---- 719.10 -8.20 727.30 1390 ---- ---- ---- ---- 714.10 -8.20 722.30 1395 ---- ---- ---- ---- 709.10 -8.20 717.30 1400 ---- ---- ---- ---- 704.10 -8.20 712.30 1405 ---- ---- ---- ---- 699.10 -8.20 707.30 1410 ---- ---- ---- ---- 694.10 -8.20 702.30 1415 ---- ---- ---- ---- 689.10 -8.20 697.30 1420 ---- ---- ---- ---- 684.10 -8.20 692.30 1425 ---- ---- ---- ---- 679.10 -8.20 687.30 1430 ---- ---- ---- ---- 674.10 -8.20 682.30 1435 ---- ---- ---- ---- 669.10 -8.20 677.30 1440 ---- ---- ---- ---- 664.10 -8.20 672.30 1445 ---- ---- ---- ---- 659.10 -8.20 667.30 1450 ---- ---- ---- ---- 654.10 -8.20 662.30 1455 ---- ---- ---- ---- 649.10 -8.20 657.30 1460 ---- ---- ---- ---- 644.10 -8.20 652.30 1465 ---- ---- ---- ---- 639.10 -8.20 647.30 1470 ---- ---- ---- ---- 634.10 -8.20 642.30 1475 ---- ---- ---- ---- 629.10 -8.20 637.30 1480 ---- ---- ---- ---- 624.10 -8.20 632.30 1485 ---- ---- ---- ---- 619.10 -8.20 627.30 1490 ---- ---- ---- ---- 614.10 -8.20 622.30 1495 ---- ---- ---- ---- 609.10 -8.20 617.30 1500 ---- ---- ---- ---- 604.10 -8.20 612.30 1505 ---- ---- ---- ---- 599.10 -8.20 607.30 1510 ---- ---- ---- ---- 594.10 -8.20 602.30 1515 ---- ---- ---- ---- 589.10 -8.20 597.30 1520 ---- ---- ---- ---- 584.10 -8.20 592.30 1525 ---- ---- ---- ---- 579.10 -8.20 587.30 1530 ---- ---- ---- ---- 574.10 -8.20 582.30 1535 ---- ---- ---- ---- 569.20 -8.10 577.30 1540 ---- ---- ---- ---- 564.20 -8.20 572.40 1545 ---- ---- ---- ---- 559.30 -8.10 567.40 1550 ---- ---- ---- ---- 554.40 -8.10 562.50 1555 ---- ---- ---- ---- 549.50 -8.10 557.60 1560 ---- ---- ---- ---- 544.70 -8.00 552.70 1565 ---- ---- ---- ---- 539.80 -8.10 547.90 1570 ---- ---- ---- ---- 535.00 -8.00 543.00 1575 ---- ---- ---- ---- 530.20 -8.00 538.20 1580 ---- ---- ---- ---- 525.40 -8.00 533.40 1585 ---- ---- ---- ---- 520.60 -8.00 528.60 1590 ---- ---- ---- ---- 515.90 -7.90 523.80 1595 ---- ---- ---- ---- 511.20 -7.90 519.10 1600 ---- ---- ---- ---- 506.50 -7.90 514.40 1605 ---- ---- ---- ---- 501.80 -7.90 509.70 1610 ---- ---- ---- ---- 497.10 -7.90 505.00 1615 ---- ---- ---- ---- 492.50 -7.80 500.30 1620 ---- ---- ---- ---- 487.80 -7.90 495.70 1625 ---- ---- ---- ---- 483.20 -7.80 491.00 1630 ---- ---- ---- ---- 478.60 -7.80 486.40 1635 ---- ---- ---- ---- 474.10 -7.70 481.80 1640 ---- ---- ---- ---- 469.50 -7.70 477.20 1645 ---- ---- ---- ---- 465.00 -7.70 472.70 1650 ---- ---- ---- ---- 460.40 -7.70 468.10 1655 ---- ---- ---- ---- 455.90 -7.70 463.60 1660 ---- ---- ---- ---- 451.50 -7.60 459.10 1665 ---- ---- ---- ---- 447.00 -7.60 454.60 1670 ---- ---- ---- ---- 442.60 -7.60 450.20 1675 ---- ---- ---- ---- 438.10 -7.60 445.70 1680 ---- ---- ---- ---- 433.70 -7.60 441.30 1685 ---- ---- ---- ---- 429.40 -7.50 436.90 1690 ---- ---- ---- ---- 425.00 -7.50 432.50 1695 ---- ---- ---- ---- 420.60 -7.50 428.10 1700 ---- ---- ---- ---- 416.30 -7.50 423.80 1705 ---- ---- ---- ---- 412.00 -7.40 419.40 1710 ---- ---- ---- ---- 407.70 -7.40 415.10 1715 ---- ---- ---- ---- 403.50 -7.30 410.80 1720 ---- ---- ---- ---- 399.20 -7.30 406.50 1725 ---- ---- ---- ---- 395.00 -7.30 402.30 1730 ---- ---- ---- ---- 390.80 -7.20 398.00 1735 ---- ---- ---- ---- 386.60 -7.20 393.80 1740 ---- ---- ---- ---- 382.40 -7.20 389.60 1745 ---- ---- ---- ---- 378.20 -7.20 385.40 1750 ---- ---- ---- ---- 374.10 -7.20 381.30 1755 ---- ---- ---- ---- 370.00 -7.10 377.10 1760 ---- ---- ---- ---- 365.90 -7.10 373.00 1765 ---- ---- ---- ---- 361.80 -7.10 368.90 1770 ---- ---- ---- ---- 357.80 -7.00 364.80 1775 ---- ---- ---- ---- 353.70 -7.10 360.80 1780 ---- ---- ---- ---- 349.70 -7.00 356.70 1785 ---- ---- ---- ---- 345.70 -7.00 352.70 1790 ---- ---- ---- ---- 341.80 -6.90 348.70 1795 ---- ---- ---- ---- 337.80 -6.90 344.70 1800 ---- ---- ---- ---- 333.90 -6.80 340.70 1805 ---- ---- ---- ---- 330.00 -6.80 336.80 1810 ---- ---- ---- ---- 326.10 -6.80 332.90 1815 ---- ---- ---- ---- 322.20 -6.80 329.00 1820 ---- ---- ---- ---- 318.40 -6.70 325.10 1825 ---- ---- ---- ---- 314.50 -6.70 321.20 1830 ---- ---- ---- ---- 310.70 -6.70 317.40 1835 ---- ---- ---- ---- 307.00 -6.60 313.60 1840 ---- ---- ---- ---- 303.20 -6.60 309.80 1845 ---- ---- ---- ---- 299.40 -6.60 306.00 1850 ---- ---- ---- ---- 295.70 -6.60 302.30 1855 ---- ---- ---- ---- 292.00 -6.50 298.50 1860 ---- ---- ---- ---- 288.40 -6.40 294.80 1865 ---- ---- ---- ---- 284.70 -6.40 291.10 1870 ---- ---- ---- ---- 281.10 -6.40 287.50 1875 ---- ---- ---- ---- 277.50 -6.30 283.80 1880 ---- ---- ---- ---- 273.90 -6.30 280.20 1885 ---- ---- ---- ---- 270.40 -6.30 276.70 1890 ---- ---- ---- ---- 266.90 -6.20 273.10 1895 ---- ---- ---- ---- 263.40 -6.20 269.60 1900 ---- ---- ---- ---- 259.90 -6.20 266.10 1905 ---- ---- ---- ---- 256.50 -6.10 262.60 1910 ---- ---- ---- ---- 253.10 -6.10 259.20 1915 ---- ---- ---- ---- 249.70 -6.10 255.80 1920 ---- ---- ---- ---- 246.40 -6.00 252.40 1925 ---- ---- ---- ---- 243.10 -6.00 249.10 1930 ---- ---- ---- ---- 239.80 -6.00 245.80 1935 ---- ---- ---- ---- 236.60 -5.90 242.50 1940 ---- ---- ---- ---- 233.40 -5.90 239.30 1945 ---- ---- ---- ---- 230.30 -5.80 236.10 1950 ---- ---- ---- ---- 227.10 -5.80 232.90 1955 ---- ---- ---- ---- 224.00 -5.80 229.80 1960 ---- ---- ---- ---- 221.00 -5.70 226.70 1965 ---- ---- ---- ---- 218.00 -5.60 223.60 1970 ---- ---- ---- ---- 215.00 -5.60 220.60 1975 ---- ---- ---- ---- 212.10 -5.50 217.60 1980 ---- ---- ---- ---- 209.20 -5.50 214.70 1985 ---- ---- ---- ---- 206.30 -5.50 211.80 1990 ---- ---- ---- ---- 203.50 -5.40 208.90 1995 ---- ---- ---- ---- 200.70 -5.40 206.10 2000 ---- ---- ---- ---- 198.00 -5.30 203.30 2005 ---- ---- ---- ---- 195.30 -5.30 200.60 2010 ---- ---- ---- ---- 192.60 -5.20 197.80 2015 ---- ---- ---- ---- 189.90 -5.30 195.20 2020 ---- ---- ---- ---- 187.30 -5.20 192.50 2025 ---- ---- ---- ---- 184.80 -5.10 189.90 2030 ---- ---- ---- ---- 182.20 -5.10 187.30 2035 ---- ---- ---- ---- 179.80 -5.00 184.80 2040 ---- ---- ---- ---- 177.30 -5.00 182.30 2045 ---- ---- ---- ---- 174.90 -4.90 179.80 2050 ---- ---- ---- ---- 172.50 -4.90 177.40 2055 ---- ---- ---- ---- 170.10 -4.90 175.00 2060 ---- ---- ---- ---- 167.80 -4.80 172.60 2065 ---- ---- ---- ---- 165.50 -4.80 170.30 2070 ---- ---- ---- ---- 163.30 -4.70 168.00 2075 ---- ---- ---- ---- 161.10 -4.70 165.80 2080 ---- ---- ---- ---- 158.90 -4.60 163.50 2085 ---- ---- ---- ---- 156.70 -4.70 161.40 2090 ---- ---- ---- ---- 154.60 -4.60 159.20 2095 ---- ---- ---- ---- 152.50 -4.60 157.10 2100 ---- ---- ---- ---- 150.50 -4.50 155.00 2105 ---- ---- ---- ---- 148.50 -4.50 153.00 2110 ---- ---- ---- ---- 146.50 -4.50 151.00 2115 ---- ---- ---- ---- 144.60 -4.40 149.00 2120 ---- ---- ---- ---- 142.70 -4.30 147.00 2125 ---- ---- ---- ---- 140.80 -4.30 145.10 300 2130 ---- ---- ---- ---- 139.00 -4.30 143.30 2135 ---- ---- ---- ---- 137.20 -4.20 141.40 2140 ---- ---- ---- ---- 135.40 -4.20 139.60 2145 ---- ---- ---- ---- 133.70 -4.20 137.90 2150 ---- ---- ---- ---- 132.00 -4.10 136.10 2155 ---- ---- ---- ---- 130.40 -4.00 134.40 2160 ---- ---- ---- ---- 128.70 -4.00 132.70 2165 ---- ---- ---- ---- 127.10 -4.00 131.10 2170 ---- ---- ---- ---- 125.50 -4.00 129.50 2175 ---- ---- ---- ---- 124.00 -3.90 127.90 2180 ---- ---- ---- ---- 122.50 -3.90 126.40 2185 ---- ---- ---- ---- 121.00 -3.80 124.80 2190 ---- ---- ---- ---- 119.50 -3.90 123.40 2195 ---- ---- ---- ---- 118.10 -3.80 121.90 2200 ---- ---- ---- ---- 116.70 -3.70 120.40 2205 ---- ---- ---- ---- 115.30 -3.70 119.00 2210 ---- ---- ---- ---- 114.00 -3.60 117.60 2215 ---- ---- ---- ---- 112.70 -3.60 116.30 2220 ---- ---- ---- ---- 111.40 -3.50 114.90 2225 ---- ---- ---- ---- 110.10 -3.50 113.60 2230 ---- ---- ---- ---- 108.80 -3.50 112.30 2235 ---- ---- ---- ---- 107.60 -3.50 111.10 2240 ---- ---- ---- ---- 106.40 -3.40 109.80 2245 ---- ---- ---- ---- 105.20 -3.40 108.60 2250 ---- ---- ---- ---- 104.00 -3.40 107.40 2255 ---- ---- ---- ---- 102.90 -3.30 106.20 2260 ---- ---- ---- ---- 101.70 -3.40 105.10 2265 ---- ---- ---- ---- 100.60 -3.30 103.90 2270 ---- ---- ---- ---- 99.50 -3.30 102.80 2275 ---- ---- ---- ---- 98.50 -3.20 101.70 2280 ---- ---- ---- ---- 97.40 -3.20 100.60 2285 ---- ---- ---- ---- 96.40 -3.20 99.60 2290 ---- ---- ---- ---- 95.30 -3.20 98.50 2295 ---- ---- ---- ---- 94.30 -3.20 97.50 2300 ---- ---- ---- ---- 93.40 -3.10 96.50 2305 ---- ---- ---- ---- 92.40 -3.10 95.50 2310 ---- ---- ---- ---- 91.40 -3.10 94.50 2315 ---- ---- ---- ---- 90.50 -3.00 93.50 2320 ---- ---- ---- ---- 89.60 -3.00 92.60 2325 ---- ---- ---- ---- 88.70 -2.90 91.60 2330 ---- ---- ---- ---- 87.80 -2.90 90.70 2335 ---- ---- ---- ---- 86.90 -2.90 89.80 2340 ---- ---- ---- ---- 86.00 -2.90 88.90 2345 ---- ---- ---- ---- 85.20 -2.80 88.00 2350 ---- ---- ---- ---- 84.30 -2.90 87.20 2355 ---- ---- ---- ---- 83.50 -2.80 86.30 2360 ---- ---- ---- ---- 82.70 -2.80 85.50 2365 ---- ---- ---- ---- 81.90 -2.70 84.60 2370 ---- ---- ---- ---- 81.10 -2.70 83.80 2375 ---- ---- ---- ---- 80.30 -2.70 83.00 2380 ---- ---- ---- ---- 79.50 -2.70 82.20 2385 ---- ---- ---- ---- 78.70 -2.70 81.40 2390 ---- ---- ---- ---- 78.00 -2.60 80.60 2395 ---- ---- ---- ---- 77.30 -2.60 79.90 2400 ---- ---- ---- ---- 76.50 -2.60 79.10 2405 ---- ---- ---- ---- 75.80 -2.60 78.40 2410 ---- ---- ---- ---- 75.10 -2.60 77.70 2415 ---- ---- ---- ---- 74.40 -2.60 77.00 2420 ---- ---- ---- ---- 73.70 -2.50 76.20 2425 ---- ---- ---- ---- 73.10 -2.50 75.60 2430 ---- ---- ---- ---- 72.40 -2.50 74.90 2435 ---- ---- ---- ---- 71.70 -2.50 74.20 2440 ---- ---- ---- ---- 71.10 -2.40 73.50 2450 ---- ---- ---- ---- 69.80 -2.40 72.20 2460 ---- ---- ---- ---- 68.60 -2.30 70.90 2470 ---- ---- ---- ---- 67.40 -2.30 69.70 2475 ---- ---- ---- ---- 66.80 -2.30 69.10 2480 ---- ---- ---- ---- 66.20 -2.30 68.50 2490 ---- ---- ---- ---- 65.10 -2.30 67.40 2500 ---- ---- ---- ---- 64.00 -2.20 66.20 1000 2510 ---- ---- ---- ---- 63.00 -2.10 65.10 2520 ---- ---- ---- ---- 61.90 -2.20 64.10 2525 ---- ---- ---- ---- 61.40 -2.10 63.50 2530 ---- ---- ---- ---- 60.90 -2.10 63.00 2550 ---- ---- ---- ---- 59.00 -2.00 61.00 2575 ---- ---- ---- ---- 56.70 -2.00 58.70 2600 ---- ---- ---- ---- 54.60 -1.90 56.50 2625 ---- ---- ---- ---- 52.60 -1.90 54.50 2650 ---- ---- ---- ---- 50.80 -1.80 52.60 2675 ---- ---- ---- ---- 49.10 -1.70 50.80 2700 ---- ---- ---- ---- 47.50 -1.60 49.10 700 2725 ---- ---- ---- ---- 46.00 -1.60 47.60 2750 ---- ---- ---- ---- 44.60 -1.50 46.10 2775 ---- ---- ---- ---- 43.20 -1.50 44.70 2800 ---- ---- ---- ---- 42.00 -1.50 43.50 2825 ---- ---- ---- ---- 40.80 -1.50 42.30 2850 ---- ---- ---- ---- 39.80 -1.30 41.10 2875 ---- ---- ---- ---- 38.70 -1.40 40.10 2900 ---- ---- ---- ---- 37.80 -1.30 39.10 2925 ---- ---- ---- ---- 36.90 -1.30 38.20 2950 ---- ---- ---- ---- 36.00 -1.30 37.30 2975 ---- ---- ---- ---- 35.30 -1.20 36.50 3000 ---- ---- ---- ---- 34.50 -1.20 35.70 3100 ---- ---- ---- ---- 32.00 -1.00 33.00 3200 ---- ---- ---- ---- 30.00 -1.00 31.00 3300 ---- ---- ---- ---- 28.40 -.90 29.30 3400 ---- ---- ---- ---- 27.20 -.90 28.10 3500 ---- ---- ---- ---- 26.30 -.80 27.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1061.40 -8.20 1069.60 1100 ---- ---- ---- ---- 1036.40 -8.20 1044.60 1125 ---- ---- ---- ---- 1011.40 -8.20 1019.60 1150 ---- ---- ---- ---- 986.40 -8.20 994.60 1175 ---- ---- ---- ---- 961.40 -8.20 969.60 1200 ---- ---- ---- ---- 936.40 -8.20 944.60 1225 ---- ---- ---- ---- 911.40 -8.20 919.60 1250 ---- ---- ---- ---- 886.40 -8.20 894.60 1270 ---- ---- ---- ---- 866.40 -8.20 874.60 1275 ---- ---- ---- ---- 861.40 -8.20 869.60 1280 ---- ---- ---- ---- 856.40 -8.20 864.60 1290 ---- ---- ---- ---- 846.40 -8.20 854.60 1300 ---- ---- ---- ---- 836.40 -8.20 844.60 1310 ---- ---- ---- ---- 826.40 -8.20 834.60 1320 ---- ---- ---- ---- 816.40 -8.20 824.60 1325 ---- ---- ---- ---- 811.40 -8.20 819.60 1330 ---- ---- ---- ---- 806.40 -8.20 814.60 1340 ---- ---- ---- ---- 796.40 -8.20 804.60 1350 ---- ---- ---- ---- 786.40 -8.20 794.60 1360 ---- ---- ---- ---- 776.40 -8.20 784.60 1370 ---- ---- ---- ---- 766.40 -8.20 774.60 1375 ---- ---- ---- ---- 761.40 -8.20 769.60 1380 ---- ---- ---- ---- 756.40 -8.20 764.60 1385 ---- ---- ---- ---- 751.40 -8.20 759.60 1390 ---- ---- ---- ---- 746.40 -8.20 754.60 1395 ---- ---- ---- ---- 741.40 -8.20 749.60 1400 ---- ---- ---- ---- 736.40 -8.20 744.60 1405 ---- ---- ---- ---- 731.40 -8.20 739.60 1410 ---- ---- ---- ---- 726.40 -8.20 734.60 1415 ---- ---- ---- ---- 721.40 -8.20 729.60 1420 ---- ---- ---- ---- 716.40 -8.20 724.60 1425 ---- ---- ---- ---- 711.40 -8.20 719.60 1430 ---- ---- ---- ---- 706.40 -8.20 714.60 1435 ---- ---- ---- ---- 701.40 -8.20 709.60 1440 ---- ---- ---- ---- 696.40 -8.20 704.60 1445 ---- ---- ---- ---- 691.40 -8.20 699.60 1450 ---- ---- ---- ---- 686.40 -8.20 694.60 1455 ---- ---- ---- ---- 681.40 -8.20 689.60 1460 ---- ---- ---- ---- 676.40 -8.20 684.60 1465 ---- ---- ---- ---- 671.40 -8.20 679.60 1470 ---- ---- ---- ---- 666.40 -8.20 674.60 1475 ---- ---- ---- ---- 661.40 -8.20 669.60 1480 ---- ---- ---- ---- 656.40 -8.20 664.60 1485 ---- ---- ---- ---- 651.40 -8.20 659.60 1490 ---- ---- ---- ---- 646.40 -8.20 654.60 1495 ---- ---- ---- ---- 641.40 -8.20 649.60 1500 ---- ---- ---- ---- 636.40 -8.20 644.60 1505 ---- ---- ---- ---- 631.40 -8.20 639.60 1510 ---- ---- ---- ---- 626.40 -8.20 634.60 1515 ---- ---- ---- ---- 621.40 -8.20 629.60 1520 ---- ---- ---- ---- 616.40 -8.20 624.60 1525 ---- ---- ---- ---- 611.50 -8.10 619.60 1530 ---- ---- ---- ---- 606.50 -8.20 614.70 1535 ---- ---- ---- ---- 601.60 -8.20 609.80 1540 ---- ---- ---- ---- 596.70 -8.20 604.90 1545 ---- ---- ---- ---- 591.90 -8.10 600.00 1550 ---- ---- ---- ---- 587.00 -8.10 595.10 1555 ---- ---- ---- ---- 582.20 -8.10 590.30 1560 ---- ---- ---- ---- 577.40 -8.10 585.50 1565 ---- ---- ---- ---- 572.70 -8.00 580.70 1570 ---- ---- ---- ---- 567.90 -8.00 575.90 1575 ---- ---- ---- ---- 563.20 -8.00 571.20 1580 ---- ---- ---- ---- 558.50 -7.90 566.40 1585 ---- ---- ---- ---- 553.80 -7.90 561.70 1590 ---- ---- ---- ---- 549.10 -8.00 557.10 1595 ---- ---- ---- ---- 544.50 -7.90 552.40 1600 ---- ---- ---- ---- 539.90 -7.90 547.80 1605 ---- ---- ---- ---- 535.30 -7.80 543.10 1610 ---- ---- ---- ---- 530.70 -7.80 538.50 1615 ---- ---- ---- ---- 526.10 -7.90 534.00 1620 ---- ---- ---- ---- 521.60 -7.80 529.40 1625 ---- ---- ---- ---- 517.10 -7.80 524.90 1630 ---- ---- ---- ---- 512.60 -7.70 520.30 1635 ---- ---- ---- ---- 508.10 -7.70 515.80 1640 ---- ---- ---- ---- 503.70 -7.70 511.40 1645 ---- ---- ---- ---- 499.20 -7.70 506.90 1650 ---- ---- ---- ---- 494.80 -7.70 502.50 1655 ---- ---- ---- ---- 490.40 -7.70 498.10 1660 ---- ---- ---- ---- 486.00 -7.70 493.70 1665 ---- ---- ---- ---- 481.70 -7.60 489.30 1670 ---- ---- ---- ---- 477.30 -7.60 484.90 1675 ---- ---- ---- ---- 473.00 -7.60 480.60 1680 ---- ---- ---- ---- 468.70 -7.50 476.20 1685 ---- ---- ---- ---- 464.50 -7.40 471.90 1690 ---- ---- ---- ---- 460.20 -7.50 467.70 1695 ---- ---- ---- ---- 456.00 -7.40 463.40 1700 ---- ---- ---- ---- 451.70 -7.50 459.20 1705 ---- ---- ---- ---- 447.50 -7.40 454.90 1710 ---- ---- ---- ---- 443.30 -7.40 450.70 1715 ---- ---- ---- ---- 439.20 -7.30 446.50 1720 ---- ---- ---- ---- 435.00 -7.40 442.40 1725 ---- ---- ---- ---- 430.90 -7.30 438.20 1730 ---- ---- ---- ---- 426.80 -7.30 434.10 1735 ---- ---- ---- ---- 422.70 -7.20 429.90 1740 ---- ---- ---- ---- 418.60 -7.30 425.90 1745 ---- ---- ---- ---- 414.60 -7.20 421.80 1750 ---- ---- ---- ---- 410.60 -7.10 417.70 1755 ---- ---- ---- ---- 406.50 -7.20 413.70 1760 ---- ---- ---- ---- 402.50 -7.10 409.60 1765 ---- ---- ---- ---- 398.60 -7.00 405.60 1770 ---- ---- ---- ---- 394.60 -7.00 401.60 1775 ---- ---- ---- ---- 390.60 -7.10 397.70 1780 ---- ---- ---- ---- 386.70 -7.00 393.70 1785 ---- ---- ---- ---- 382.80 -7.00 389.80 1790 ---- ---- ---- ---- 378.90 -6.90 385.80 1795 ---- ---- ---- ---- 375.00 -6.90 381.90 1800 ---- ---- ---- ---- 371.20 -6.90 378.10 1805 ---- ---- ---- ---- 367.30 -6.90 374.20 1810 ---- ---- ---- ---- 363.50 -6.80 370.30 1815 ---- ---- ---- ---- 359.70 -6.80 366.50 1820 ---- ---- ---- ---- 355.90 -6.80 362.70 1825 ---- ---- ---- ---- 352.20 -6.70 358.90 1830 ---- ---- ---- ---- 348.40 -6.70 355.10 1835 ---- ---- ---- ---- 344.70 -6.60 351.30 1840 ---- ---- ---- ---- 341.00 -6.60 347.60 1845 ---- ---- ---- ---- 337.30 -6.60 343.90 1850 ---- ---- ---- ---- 333.60 -6.50 340.10 1855 ---- ---- ---- ---- 329.90 -6.60 336.50 1860 ---- ---- ---- ---- 326.30 -6.50 332.80 1865 ---- ---- ---- ---- 322.60 -6.50 329.10 1870 ---- ---- ---- ---- 319.00 -6.50 325.50 1875 ---- ---- ---- ---- 315.40 -6.40 321.80 1880 ---- ---- ---- ---- 311.80 -6.40 318.20 1885 ---- ---- ---- ---- 308.30 -6.30 314.60 1890 ---- ---- ---- ---- 304.80 -6.30 311.10 1895 ---- ---- ---- ---- 301.20 -6.30 307.50 1900 ---- ---- ---- ---- 297.70 -6.30 304.00 1905 ---- ---- ---- ---- 294.30 -6.20 300.50 1910 ---- ---- ---- ---- 290.80 -6.20 297.00 1915 ---- ---- ---- ---- 287.40 -6.20 293.60 1920 ---- ---- ---- ---- 284.00 -6.20 290.20 1925 ---- ---- ---- ---- 280.70 -6.10 286.80 1930 ---- ---- ---- ---- 277.40 -6.00 283.40 1935 ---- ---- ---- ---- 274.10 -6.00 280.10 1940 ---- ---- ---- ---- 270.80 -6.00 276.80 1945 ---- ---- ---- ---- 267.60 -5.90 273.50 1950 ---- ---- ---- ---- 264.40 -5.90 270.30 1955 ---- ---- ---- ---- 261.20 -5.90 267.10 1960 ---- ---- ---- ---- 258.10 -5.80 263.90 1965 ---- ---- ---- ---- 255.00 -5.80 260.80 1970 ---- ---- ---- ---- 252.00 -5.70 257.70 1975 ---- ---- ---- ---- 249.00 -5.70 254.70 1980 ---- ---- ---- ---- 246.00 -5.70 251.70 1985 ---- ---- ---- ---- 243.00 -5.70 248.70 1990 ---- ---- ---- ---- 240.10 -5.70 245.80 1995 ---- ---- ---- ---- 237.30 -5.50 242.80 2000 ---- ---- ---- ---- 234.40 -5.60 240.00 2005 ---- ---- ---- ---- 231.60 -5.50 237.10 2010 ---- ---- ---- ---- 228.90 -5.40 234.30 2015 ---- ---- ---- ---- 226.10 -5.50 231.60 2020 ---- ---- ---- ---- 223.40 -5.40 228.80 2025 ---- ---- ---- ---- 220.80 -5.30 226.10 2030 ---- ---- ---- ---- 218.10 -5.30 223.40 2035 ---- ---- ---- ---- 215.50 -5.30 220.80 2040 ---- ---- ---- ---- 212.90 -5.30 218.20 2045 ---- ---- ---- ---- 210.40 -5.20 215.60 2050 ---- ---- ---- ---- 207.90 -5.10 213.00 2055 ---- ---- ---- ---- 205.40 -5.10 210.50 2060 ---- ---- ---- ---- 203.00 -5.10 208.10 2065 ---- ---- ---- ---- 200.60 -5.00 205.60 2070 ---- ---- ---- ---- 198.20 -5.00 203.20 2075 ---- ---- ---- ---- 195.90 -4.90 200.80 2080 ---- ---- ---- ---- 193.60 -4.90 198.50 2085 ---- ---- ---- ---- 191.30 -4.90 196.20 2090 ---- ---- ---- ---- 189.10 -4.80 193.90 2095 ---- ---- ---- ---- 186.90 -4.80 191.70 2100 ---- ---- ---- ---- 184.70 -4.80 189.50 2105 ---- ---- ---- ---- 182.60 -4.70 187.30 2110 ---- ---- ---- ---- 180.50 -4.70 185.20 2115 ---- ---- ---- ---- 178.40 -4.70 183.10 2120 ---- ---- ---- ---- 176.40 -4.60 181.00 2125 ---- ---- ---- ---- 174.40 -4.60 179.00 2130 ---- ---- ---- ---- 172.50 -4.50 177.00 2135 ---- ---- ---- ---- 170.50 -4.60 175.10 2140 ---- ---- ---- ---- 168.60 -4.50 173.10 2145 ---- ---- ---- ---- 166.80 -4.40 171.20 2150 ---- ---- ---- ---- 165.00 -4.40 169.40 2155 ---- ---- ---- ---- 163.20 -4.30 167.50 2160 ---- ---- ---- ---- 161.40 -4.30 165.70 2165 ---- ---- ---- ---- 159.70 -4.30 164.00 2170 ---- ---- ---- ---- 158.00 -4.20 162.20 2175 ---- ---- ---- ---- 156.30 -4.20 160.50 2180 ---- ---- ---- ---- 154.60 -4.30 158.90 2185 ---- ---- ---- ---- 153.00 -4.20 157.20 2190 ---- ---- ---- ---- 151.40 -4.20 155.60 2195 ---- ---- ---- ---- 149.90 -4.10 154.00 2200 ---- ---- ---- ---- 148.40 -4.00 152.40 2205 ---- ---- ---- ---- 146.90 -4.00 150.90 2210 ---- ---- ---- ---- 145.40 -4.00 149.40 2215 ---- ---- ---- ---- 143.90 -4.00 147.90 2220 ---- ---- ---- ---- 142.50 -4.00 146.50 2225 ---- ---- ---- ---- 141.10 -4.00 145.10 2230 ---- ---- ---- ---- 139.80 -3.90 143.70 2235 ---- ---- ---- ---- 138.40 -3.90 142.30 2240 ---- ---- ---- ---- 137.10 -3.80 140.90 2245 ---- ---- ---- ---- 135.80 -3.80 139.60 2250 ---- ---- ---- ---- 134.50 -3.80 138.30 2255 ---- ---- ---- ---- 133.30 -3.70 137.00 2260 ---- ---- ---- ---- 132.00 -3.80 135.80 2265 ---- ---- ---- ---- 130.80 -3.70 134.50 2270 ---- ---- ---- ---- 129.60 -3.70 133.30 2275 ---- ---- ---- ---- 128.50 -3.60 132.10 2280 ---- ---- ---- ---- 127.30 -3.60 130.90 2285 ---- ---- ---- ---- 126.20 -3.60 129.80 2290 ---- ---- ---- ---- 125.10 -3.50 128.60 2295 ---- ---- ---- ---- 124.00 -3.50 127.50 2300 ---- ---- ---- ---- 122.90 -3.50 126.40 2305 ---- ---- ---- ---- 121.90 -3.40 125.30 2310 ---- ---- ---- ---- 120.80 -3.50 124.30 2315 ---- ---- ---- ---- 119.80 -3.40 123.20 2320 ---- ---- ---- ---- 118.80 -3.40 122.20 2325 ---- ---- ---- ---- 117.80 -3.40 121.20 2330 ---- ---- ---- ---- 116.80 -3.40 120.20 2335 ---- ---- ---- ---- 115.90 -3.30 119.20 2340 ---- ---- ---- ---- 114.90 -3.30 118.20 2345 ---- ---- ---- ---- 114.00 -3.30 117.30 2350 ---- ---- ---- ---- 113.10 -3.20 116.30 2355 ---- ---- ---- ---- 112.20 -3.20 115.40 2360 ---- ---- ---- ---- 111.30 -3.20 114.50 2365 ---- ---- ---- ---- 110.40 -3.20 113.60 2370 ---- ---- ---- ---- 109.50 -3.20 112.70 2375 ---- ---- ---- ---- 108.70 -3.10 111.80 2380 ---- ---- ---- ---- 107.80 -3.10 110.90 2385 ---- ---- ---- ---- 107.00 -3.10 110.10 2390 ---- ---- ---- ---- 106.20 -3.00 109.20 2395 ---- ---- ---- ---- 105.30 -3.10 108.40 2400 ---- ---- ---- ---- 104.50 -3.10 107.60 2405 ---- ---- ---- ---- 103.80 -2.90 106.70 2410 ---- ---- ---- ---- 103.00 -2.90 105.90 2415 ---- ---- ---- ---- 102.20 -3.00 105.20 2420 ---- ---- ---- ---- 101.40 -3.00 104.40 2425 ---- ---- ---- ---- 100.70 -2.90 103.60 2430 ---- ---- ---- ---- 100.00 -2.80 102.80 2435 ---- ---- ---- ---- 99.20 -2.90 102.10 2440 ---- ---- ---- ---- 98.50 -2.90 101.40 2445 ---- ---- ---- ---- 97.80 -2.80 100.60 2450 ---- ---- ---- ---- 97.10 -2.80 99.90 2455 ---- ---- ---- ---- 96.40 -2.80 99.20 2460 ---- ---- ---- ---- 95.70 -2.80 98.50 2470 ---- ---- ---- ---- 94.40 -2.70 97.10 2475 ---- ---- ---- ---- 93.70 -2.70 96.40 2480 ---- ---- ---- ---- 93.10 -2.70 95.80 2490 ---- ---- ---- ---- 91.80 -2.70 94.50 2500 ---- ---- ---- ---- 90.60 -2.60 93.20 2510 ---- ---- ---- ---- 89.40 -2.60 92.00 2520 ---- ---- ---- ---- 88.20 -2.60 90.80 2525 ---- ---- ---- ---- 87.60 -2.60 90.20 2530 ---- ---- ---- ---- 87.00 -2.60 89.60 2540 ---- ---- ---- ---- 85.90 -2.50 88.40 2550 ---- ---- ---- ---- 84.80 -2.50 87.30 2560 ---- ---- ---- ---- 83.80 -2.40 86.20 2575 ---- ---- ---- ---- 82.30 -2.30 84.60 2600 ---- ---- ---- ---- 79.80 -2.30 82.10 2625 ---- ---- ---- ---- 77.50 -2.30 79.80 2650 ---- ---- ---- ---- 75.40 -2.20 77.60 2675 ---- ---- ---- ---- 73.40 -2.10 75.50 2700 ---- ---- ---- ---- 71.50 -2.10 73.60 2725 ---- ---- ---- ---- 69.70 -2.10 71.80 2750 ---- ---- ---- ---- 68.10 -1.90 70.00 3000 ---- ---- ---- ---- 56.00 -1.60 57.60 5000 3500 ---- ---- ---- ---- 46.30 -1.20 47.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 829.20 -8.20 837.40 1350 ---- ---- ---- ---- 804.20 -8.20 812.40 1375 ---- ---- ---- ---- 779.20 -8.20 787.40 1400 ---- ---- ---- ---- 754.20 -8.20 762.40 1425 ---- ---- ---- ---- 729.20 -8.20 737.40 1450 ---- ---- ---- ---- 704.20 -8.20 712.40 1475 ---- ---- ---- ---- 679.20 -8.20 687.40 1500 ---- ---- ---- ---- 654.70 -8.10 662.80 1520 ---- ---- ---- ---- 635.40 -8.10 643.50 1525 ---- ---- ---- ---- 630.70 -8.00 638.70 1530 ---- ---- ---- ---- 625.90 -8.00 633.90 1540 ---- ---- ---- ---- 616.50 -8.00 624.50 1550 ---- ---- ---- ---- 607.10 -8.00 615.10 1560 ---- ---- ---- ---- 597.80 -7.90 605.70 1570 ---- ---- ---- ---- 588.60 -7.90 596.50 1575 ---- ---- ---- ---- 584.00 -7.90 591.90 1580 ---- ---- ---- ---- 579.40 -7.90 587.30 1590 ---- ---- ---- ---- 570.40 -7.80 578.20 1600 ---- ---- ---- ---- 561.30 -7.80 569.10 1610 ---- ---- ---- ---- 552.40 -7.70 560.10 1615 ---- ---- ---- ---- 548.00 -7.70 555.70 1620 ---- ---- ---- ---- 543.50 -7.70 551.20 1625 ---- ---- ---- ---- 539.10 -7.70 546.80 1630 ---- ---- ---- ---- 534.70 -7.70 542.40 1635 ---- ---- ---- ---- 530.40 -7.60 538.00 1640 ---- ---- ---- ---- 526.00 -7.60 533.60 1645 ---- ---- ---- ---- 521.70 -7.60 529.30 1650 ---- ---- ---- ---- 517.40 -7.50 524.90 1655 ---- ---- ---- ---- 513.00 -7.60 520.60 1660 ---- ---- ---- ---- 508.80 -7.50 516.30 1665 ---- ---- ---- ---- 504.50 -7.50 512.00 1670 ---- ---- ---- ---- 500.20 -7.50 507.70 1675 ---- ---- ---- ---- 496.00 -7.50 503.50 1680 ---- ---- ---- ---- 491.80 -7.40 499.20 1685 ---- ---- ---- ---- 487.60 -7.40 495.00 1690 ---- ---- ---- ---- 483.40 -7.40 490.80 1695 ---- ---- ---- ---- 479.20 -7.40 486.60 1700 ---- ---- ---- ---- 475.10 -7.30 482.40 1705 ---- ---- ---- ---- 471.00 -7.30 478.30 1710 ---- ---- ---- ---- 466.80 -7.30 474.10 1715 ---- ---- ---- ---- 462.70 -7.30 470.00 1720 ---- ---- ---- ---- 458.70 -7.20 465.90 1725 ---- ---- ---- ---- 454.60 -7.20 461.80 1730 ---- ---- ---- ---- 450.60 -7.20 457.80 1735 ---- ---- ---- ---- 446.50 -7.20 453.70 1740 ---- ---- ---- ---- 442.50 -7.20 449.70 1745 ---- ---- ---- ---- 438.50 -7.20 445.70 1750 ---- ---- ---- ---- 434.50 -7.10 441.60 1755 ---- ---- ---- ---- 430.60 -7.10 437.70 1760 ---- ---- ---- ---- 426.60 -7.10 433.70 1765 ---- ---- ---- ---- 422.70 -7.00 429.70 1770 ---- ---- ---- ---- 418.80 -7.00 425.80 1775 ---- ---- ---- ---- 414.90 -7.00 421.90 1780 ---- ---- ---- ---- 411.00 -7.00 418.00 1785 ---- ---- ---- ---- 407.20 -6.90 414.10 1790 ---- ---- ---- ---- 403.30 -6.90 410.20 1795 ---- ---- ---- ---- 399.50 -6.90 406.40 1800 ---- ---- ---- ---- 395.70 -6.90 402.60 1805 ---- ---- ---- ---- 391.90 -6.80 398.70 1810 ---- ---- ---- ---- 388.20 -6.70 394.90 1815 ---- ---- ---- ---- 384.40 -6.80 391.20 1820 ---- ---- ---- ---- 380.70 -6.70 387.40 1825 ---- ---- ---- ---- 377.00 -6.70 383.70 1830 ---- ---- ---- ---- 373.20 -6.70 379.90 1835 ---- ---- ---- ---- 369.60 -6.60 376.20 1840 ---- ---- ---- ---- 365.90 -6.60 372.50 1845 ---- ---- ---- ---- 362.30 -6.50 368.80 1850 ---- ---- ---- ---- 358.60 -6.60 365.20 1855 ---- ---- ---- ---- 355.00 -6.50 361.50 1860 ---- ---- ---- ---- 351.40 -6.50 357.90 1865 ---- ---- ---- ---- 347.80 -6.50 354.30 1870 ---- ---- ---- ---- 344.30 -6.40 350.70 1875 ---- ---- ---- ---- 340.70 -6.40 347.10 1880 ---- ---- ---- ---- 337.20 -6.40 343.60 1885 ---- ---- ---- ---- 333.70 -6.30 340.00 1890 ---- ---- ---- ---- 330.20 -6.30 336.50 1895 ---- ---- ---- ---- 326.70 -6.30 333.00 1900 ---- ---- ---- ---- 323.30 -6.30 329.60 1905 ---- ---- ---- ---- 319.90 -6.20 326.10 1910 ---- ---- ---- ---- 316.50 -6.20 322.70 1915 ---- ---- ---- ---- 313.10 -6.20 319.30 1920 ---- ---- ---- ---- 309.70 -6.20 315.90 1925 ---- ---- ---- ---- 306.40 -6.10 312.50 1930 ---- ---- ---- ---- 303.10 -6.10 309.20 1935 ---- ---- ---- ---- 299.80 -6.00 305.80 1940 ---- ---- ---- ---- 296.60 -6.00 302.60 1945 ---- ---- ---- ---- 293.30 -6.00 299.30 1950 ---- ---- ---- ---- 290.10 -6.00 296.10 1955 ---- ---- ---- ---- 287.00 -5.90 292.90 1960 ---- ---- ---- ---- 283.80 -5.90 289.70 1965 ---- ---- ---- ---- 280.70 -5.90 286.60 1970 ---- ---- ---- ---- 277.70 -5.80 283.50 1975 ---- ---- ---- ---- 274.60 -5.80 280.40 1980 ---- ---- ---- ---- 271.60 -5.70 277.30 1985 ---- ---- ---- ---- 268.60 -5.70 274.30 1990 ---- ---- ---- ---- 265.70 -5.70 271.40 1995 ---- ---- ---- ---- 262.80 -5.60 268.40 2000 ---- ---- ---- ---- 259.90 -5.60 265.50 2005 ---- ---- ---- ---- 257.10 -5.60 262.70 2010 ---- ---- ---- ---- 254.30 -5.50 259.80 2015 ---- ---- ---- ---- 251.50 -5.50 257.00 2020 ---- ---- ---- ---- 248.80 -5.50 254.30 2025 ---- ---- ---- ---- 246.10 -5.40 251.50 2030 ---- ---- ---- ---- 243.50 -5.40 248.90 2035 ---- ---- ---- ---- 240.80 -5.40 246.20 2040 ---- ---- ---- ---- 238.30 -5.30 243.60 2045 ---- ---- ---- ---- 235.70 -5.30 241.00 2050 ---- ---- ---- ---- 233.20 -5.20 238.40 2055 ---- ---- ---- ---- 230.70 -5.20 235.90 2060 ---- ---- ---- ---- 228.30 -5.10 233.40 2065 ---- ---- ---- ---- 225.80 -5.20 231.00 2070 ---- ---- ---- ---- 223.50 -5.10 228.60 2075 ---- ---- ---- ---- 221.10 -5.10 226.20 2080 ---- ---- ---- ---- 218.80 -5.00 223.80 2085 ---- ---- ---- ---- 216.50 -5.00 221.50 2090 ---- ---- ---- ---- 214.20 -5.00 219.20 2095 ---- ---- ---- ---- 212.00 -4.90 216.90 2100 ---- ---- ---- ---- 209.80 -4.90 214.70 2105 ---- ---- ---- ---- 207.60 -4.90 212.50 2110 ---- ---- ---- ---- 205.50 -4.80 210.30 2115 ---- ---- ---- ---- 203.40 -4.80 208.20 2120 ---- ---- ---- ---- 201.30 -4.80 206.10 2125 ---- ---- ---- ---- 199.30 -4.70 204.00 2130 ---- ---- ---- ---- 197.30 -4.70 202.00 2135 ---- ---- ---- ---- 195.30 -4.70 200.00 2140 ---- ---- ---- ---- 193.40 -4.60 198.00 2145 ---- ---- ---- ---- 191.50 -4.60 196.10 2150 ---- ---- ---- ---- 189.60 -4.60 194.20 2155 ---- ---- ---- ---- 187.80 -4.50 192.30 2160 ---- ---- ---- ---- 185.90 -4.60 190.50 2165 ---- ---- ---- ---- 184.20 -4.40 188.60 2170 ---- ---- ---- ---- 182.40 -4.50 186.90 2175 ---- ---- ---- ---- 180.70 -4.40 185.10 2180 ---- ---- ---- ---- 179.00 -4.40 183.40 2185 ---- ---- ---- ---- 177.40 -4.30 181.70 2190 ---- ---- ---- ---- 175.70 -4.40 180.10 2195 ---- ---- ---- ---- 174.20 -4.30 178.50 2200 ---- ---- ---- ---- 172.60 -4.30 176.90 2205 ---- ---- ---- ---- 171.10 -4.20 175.30 2210 ---- ---- ---- ---- 169.60 -4.20 173.80 2215 ---- ---- ---- ---- 168.10 -4.20 172.30 2220 ---- ---- ---- ---- 166.60 -4.20 170.80 2225 ---- ---- ---- ---- 165.20 -4.10 169.30 2230 ---- ---- ---- ---- 163.80 -4.10 167.90 2235 ---- ---- ---- ---- 162.40 -4.10 166.50 2240 ---- ---- ---- ---- 161.10 -4.00 165.10 2245 ---- ---- ---- ---- 159.80 -4.00 163.80 2250 ---- ---- ---- ---- 158.40 -4.00 162.40 2255 ---- ---- ---- ---- 157.20 -3.90 161.10 2260 ---- ---- ---- ---- 155.90 -3.90 159.80 2265 ---- ---- ---- ---- 154.70 -3.90 158.60 2270 ---- ---- ---- ---- 153.50 -3.80 157.30 2275 ---- ---- ---- ---- 152.30 -3.80 156.10 2280 ---- ---- ---- ---- 151.10 -3.80 154.90 2285 ---- ---- ---- ---- 149.90 -3.80 153.70 2290 ---- ---- ---- ---- 148.80 -3.80 152.60 2295 ---- ---- ---- ---- 147.70 -3.70 151.40 2300 ---- ---- ---- ---- 146.60 -3.70 150.30 2305 ---- ---- ---- ---- 145.50 -3.70 149.20 2310 ---- ---- ---- ---- 144.40 -3.70 148.10 2315 ---- ---- ---- ---- 143.40 -3.60 147.00 2320 ---- ---- ---- ---- 142.40 -3.60 146.00 2325 ---- ---- ---- ---- 141.30 -3.60 144.90 2330 ---- ---- ---- ---- 140.30 -3.60 143.90 2335 ---- ---- ---- ---- 139.30 -3.60 142.90 2340 ---- ---- ---- ---- 138.40 -3.50 141.90 2345 ---- ---- ---- ---- 137.40 -3.50 140.90 2350 ---- ---- ---- ---- 136.50 -3.50 140.00 2355 ---- ---- ---- ---- 135.50 -3.50 139.00 2360 ---- ---- ---- ---- 134.60 -3.50 138.10 2365 ---- ---- ---- ---- 133.70 -3.50 137.20 2370 ---- ---- ---- ---- 132.80 -3.40 136.20 2375 ---- ---- ---- ---- 132.00 -3.30 135.30 2380 ---- ---- ---- ---- 131.10 -3.30 134.40 2385 ---- ---- ---- ---- 130.20 -3.40 133.60 2390 ---- ---- ---- ---- 129.40 -3.30 132.70 2395 ---- ---- ---- ---- 128.50 -3.30 131.80 2400 ---- ---- ---- ---- 127.70 -3.30 131.00 2405 ---- ---- ---- ---- 126.90 -3.30 130.20 2410 ---- ---- ---- ---- 126.10 -3.20 129.30 2415 ---- ---- ---- ---- 125.30 -3.20 128.50 2420 ---- ---- ---- ---- 124.50 -3.20 127.70 2425 ---- ---- ---- ---- 123.80 -3.10 126.90 2430 ---- ---- ---- ---- 123.00 -3.20 126.20 2435 ---- ---- ---- ---- 122.20 -3.20 125.40 2440 ---- ---- ---- ---- 121.50 -3.10 124.60 2445 ---- ---- ---- ---- 120.80 -3.10 123.90 2450 ---- ---- ---- ---- 120.00 -3.10 123.10 2455 ---- ---- ---- ---- 119.30 -3.10 122.40 2460 ---- ---- ---- ---- 118.60 -3.10 121.70 2465 ---- ---- ---- ---- 117.90 -3.00 120.90 2470 ---- ---- ---- ---- 117.20 -3.00 120.20 2475 ---- ---- ---- ---- 116.50 -3.00 119.50 2480 ---- ---- ---- ---- 115.90 -2.90 118.80 2490 ---- ---- ---- ---- 114.50 -3.00 117.50 2500 ---- ---- ---- ---- 113.30 -2.90 116.20 2510 ---- ---- ---- ---- 112.00 -2.90 114.90 2520 ---- ---- ---- ---- 110.80 -2.80 113.60 2525 ---- ---- ---- ---- 110.20 -2.80 113.00 2530 ---- ---- ---- ---- 109.60 -2.80 112.40 2540 ---- ---- ---- ---- 108.40 -2.80 111.20 2550 ---- ---- ---- ---- 107.30 -2.70 110.00 2560 ---- ---- ---- ---- 106.20 -2.70 108.90 2570 ---- ---- ---- ---- 105.10 -2.70 107.80 2575 ---- ---- ---- ---- 104.60 -2.70 107.30 2600 ---- ---- ---- ---- 102.00 -2.60 104.60 2625 ---- ---- ---- ---- 99.60 -2.60 102.20 2650 ---- ---- ---- ---- 97.30 -2.50 99.80 2675 ---- ---- ---- ---- 95.20 -2.50 97.70 2700 ---- ---- ---- ---- 93.20 -2.40 95.60 2725 ---- ---- ---- ---- 91.30 -2.40 93.70 2750 ---- ---- ---- ---- 89.60 -2.30 91.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 828.70 -8.20 836.90 1375 ---- ---- ---- ---- 803.70 -8.20 811.90 1400 ---- ---- ---- ---- 778.70 -8.20 786.90 1425 ---- ---- ---- ---- 753.70 -8.20 761.90 1450 ---- ---- ---- ---- 728.70 -8.20 736.90 1475 ---- ---- ---- ---- 704.10 -8.20 712.30 1500 ---- ---- ---- ---- 680.00 -8.10 688.10 1525 ---- ---- ---- ---- 656.40 -8.00 664.40 1530 ---- ---- ---- ---- 651.70 -8.00 659.70 1540 ---- ---- ---- ---- 642.40 -8.00 650.40 1550 ---- ---- ---- ---- 633.20 -7.90 641.10 1560 ---- ---- ---- ---- 624.10 -7.90 632.00 1570 ---- ---- ---- ---- 615.00 -7.80 622.80 1575 ---- ---- ---- ---- 610.50 -7.80 618.30 1580 ---- ---- ---- ---- 606.00 -7.80 613.80 1590 ---- ---- ---- ---- 597.10 -7.70 604.80 1600 ---- ---- ---- ---- 588.20 -7.70 595.90 1610 ---- ---- ---- ---- 579.40 -7.70 587.10 1620 ---- ---- ---- ---- 570.70 -7.60 578.30 1625 ---- ---- ---- ---- 566.30 -7.70 574.00 1630 ---- ---- ---- ---- 562.00 -7.60 569.60 1635 ---- ---- ---- ---- 557.70 -7.60 565.30 1640 ---- ---- ---- ---- 553.40 -7.60 561.00 1645 ---- ---- ---- ---- 549.20 -7.50 556.70 1650 ---- ---- ---- ---- 544.90 -7.50 552.40 1655 ---- ---- ---- ---- 540.70 -7.50 548.20 1660 ---- ---- ---- ---- 536.40 -7.50 543.90 1665 ---- ---- ---- ---- 532.20 -7.50 539.70 1670 ---- ---- ---- ---- 528.00 -7.50 535.50 1675 ---- ---- ---- ---- 523.90 -7.40 531.30 1680 ---- ---- ---- ---- 519.70 -7.40 527.10 1685 ---- ---- ---- ---- 515.60 -7.40 523.00 1690 ---- ---- ---- ---- 511.40 -7.40 518.80 1695 ---- ---- ---- ---- 507.30 -7.40 514.70 1700 ---- ---- ---- ---- 503.20 -7.40 510.60 1705 ---- ---- ---- ---- 499.20 -7.30 506.50 1710 ---- ---- ---- ---- 495.10 -7.30 502.40 1715 ---- ---- ---- ---- 491.10 -7.20 498.30 1720 ---- ---- ---- ---- 487.00 -7.30 494.30 1725 ---- ---- ---- ---- 483.00 -7.30 490.30 1730 ---- ---- ---- ---- 479.00 -7.20 486.20 1735 ---- ---- ---- ---- 475.10 -7.10 482.20 1740 ---- ---- ---- ---- 471.10 -7.10 478.20 1745 ---- ---- ---- ---- 467.20 -7.10 474.30 1750 ---- ---- ---- ---- 463.20 -7.10 470.30 1755 ---- ---- ---- ---- 459.30 -7.10 466.40 1760 ---- ---- ---- ---- 455.40 -7.10 462.50 1765 ---- ---- ---- ---- 451.50 -7.10 458.60 1770 ---- ---- ---- ---- 447.70 -7.00 454.70 1775 ---- ---- ---- ---- 443.80 -7.00 450.80 1780 ---- ---- ---- ---- 440.00 -6.90 446.90 1785 ---- ---- ---- ---- 436.20 -6.90 443.10 1790 ---- ---- ---- ---- 432.40 -6.90 439.30 1795 ---- ---- ---- ---- 428.60 -6.90 435.50 1800 ---- ---- ---- ---- 424.80 -6.90 431.70 1805 ---- ---- ---- ---- 421.10 -6.80 427.90 1810 ---- ---- ---- ---- 417.30 -6.80 424.10 1815 ---- ---- ---- ---- 413.60 -6.80 420.40 1820 ---- ---- ---- ---- 409.90 -6.80 416.70 1825 ---- ---- ---- ---- 406.20 -6.80 413.00 1830 ---- ---- ---- ---- 402.60 -6.70 409.30 1835 ---- ---- ---- ---- 398.90 -6.70 405.60 1840 ---- ---- ---- ---- 395.30 -6.60 401.90 1845 ---- ---- ---- ---- 391.60 -6.70 398.30 1850 ---- ---- ---- ---- 388.00 -6.60 394.60 1855 ---- ---- ---- ---- 384.40 -6.60 391.00 1860 ---- ---- ---- ---- 380.90 -6.50 387.40 1865 ---- ---- ---- ---- 377.30 -6.50 383.80 1870 ---- ---- ---- ---- 373.80 -6.50 380.30 1875 ---- ---- ---- ---- 370.30 -6.40 376.70 1880 ---- ---- ---- ---- 366.70 -6.50 373.20 1885 ---- ---- ---- ---- 363.30 -6.30 369.60 1890 ---- ---- ---- ---- 359.80 -6.30 366.10 1895 ---- ---- ---- ---- 356.30 -6.40 362.70 1900 ---- ---- ---- ---- 352.90 -6.30 359.20 1905 ---- ---- ---- ---- 349.50 -6.20 355.70 1910 ---- ---- ---- ---- 346.00 -6.30 352.30 1915 ---- ---- ---- ---- 342.70 -6.20 348.90 1920 ---- ---- ---- ---- 339.30 -6.20 345.50 1925 ---- ---- ---- ---- 335.90 -6.20 342.10 1930 ---- ---- ---- ---- 332.60 -6.10 338.70 1935 ---- ---- ---- ---- 329.30 -6.10 335.40 1940 ---- ---- ---- ---- 326.00 -6.10 332.10 1945 ---- ---- ---- ---- 322.70 -6.10 328.80 1950 ---- ---- ---- ---- 319.50 -6.00 325.50 1955 ---- ---- ---- ---- 316.30 -6.00 322.30 1960 ---- ---- ---- ---- 313.10 -5.90 319.00 1965 ---- ---- ---- ---- 309.90 -5.90 315.80 1970 ---- ---- ---- ---- 306.80 -5.90 312.70 1975 ---- ---- ---- ---- 303.70 -5.80 309.50 1980 ---- ---- ---- ---- 300.60 -5.80 306.40 1985 ---- ---- ---- ---- 297.50 -5.80 303.30 1990 ---- ---- ---- ---- 294.50 -5.80 300.30 1995 ---- ---- ---- ---- 291.50 -5.80 297.30 2000 ---- ---- ---- ---- 288.60 -5.70 294.30 2005 ---- ---- ---- ---- 285.60 -5.70 291.30 2010 ---- ---- ---- ---- 282.80 -5.60 288.40 2015 ---- ---- ---- ---- 279.90 -5.60 285.50 2020 ---- ---- ---- ---- 277.10 -5.60 282.70 2025 ---- ---- ---- ---- 274.30 -5.60 279.90 2030 ---- ---- ---- ---- 271.60 -5.50 277.10 2035 ---- ---- ---- ---- 268.80 -5.50 274.30 2040 ---- ---- ---- ---- 266.20 -5.40 271.60 2045 ---- ---- ---- ---- 263.50 -5.40 268.90 2050 ---- ---- ---- ---- 260.90 -5.40 266.30 2055 ---- ---- ---- ---- 258.30 -5.40 263.70 2060 ---- ---- ---- ---- 255.80 -5.30 261.10 2065 ---- ---- ---- ---- 253.30 -5.30 258.60 2070 ---- ---- ---- ---- 250.80 -5.30 256.10 2075 ---- ---- ---- ---- 248.40 -5.20 253.60 2080 ---- ---- ---- ---- 246.00 -5.20 251.20 2085 ---- ---- ---- ---- 243.60 -5.20 248.80 2090 ---- ---- ---- ---- 241.30 -5.10 246.40 2095 ---- ---- ---- ---- 238.90 -5.20 244.10 2100 ---- ---- ---- ---- 236.70 -5.00 241.70 2105 ---- ---- ---- ---- 234.40 -5.10 239.50 2110 ---- ---- ---- ---- 232.20 -5.00 237.20 2115 ---- ---- ---- ---- 230.00 -5.00 235.00 2120 ---- ---- ---- ---- 227.80 -5.00 232.80 2125 ---- ---- ---- ---- 225.70 -4.90 230.60 2130 ---- ---- ---- ---- 223.60 -4.90 228.50 2135 ---- ---- ---- ---- 221.60 -4.80 226.40 2140 ---- ---- ---- ---- 219.50 -4.90 224.40 2145 ---- ---- ---- ---- 217.50 -4.80 222.30 2150 ---- ---- ---- ---- 215.60 -4.70 220.30 2155 ---- ---- ---- ---- 213.60 -4.70 218.30 2160 ---- ---- ---- ---- 211.70 -4.70 216.40 2165 ---- ---- ---- ---- 209.80 -4.70 214.50 2170 ---- ---- ---- ---- 208.00 -4.60 212.60 2175 ---- ---- ---- ---- 206.20 -4.60 210.80 2180 ---- ---- ---- ---- 204.40 -4.60 209.00 2185 ---- ---- ---- ---- 202.60 -4.60 207.20 2190 ---- ---- ---- ---- 200.90 -4.60 205.50 2195 ---- ---- ---- ---- 199.20 -4.50 203.70 2200 ---- ---- ---- ---- 197.60 -4.50 202.10 2205 ---- ---- ---- ---- 196.00 -4.40 200.40 2210 ---- ---- ---- ---- 194.40 -4.40 198.80 2215 ---- ---- ---- ---- 192.80 -4.40 197.20 2220 ---- ---- ---- ---- 191.30 -4.30 195.60 2225 ---- ---- ---- ---- 189.80 -4.30 194.10 2230 ---- ---- ---- ---- 188.30 -4.30 192.60 2235 ---- ---- ---- ---- 186.80 -4.30 191.10 2240 ---- ---- ---- ---- 185.40 -4.30 189.70 2245 ---- ---- ---- ---- 184.00 -4.20 188.20 2250 ---- ---- ---- ---- 182.70 -4.10 186.80 2255 ---- ---- ---- ---- 181.30 -4.20 185.50 2260 ---- ---- ---- ---- 180.00 -4.10 184.10 2265 ---- ---- ---- ---- 178.70 -4.10 182.80 2270 ---- ---- ---- ---- 177.40 -4.10 181.50 2275 ---- ---- ---- ---- 176.20 -4.00 180.20 2280 ---- ---- ---- ---- 174.90 -4.10 179.00 2285 ---- ---- ---- ---- 173.70 -4.00 177.70 2290 ---- ---- ---- ---- 172.50 -4.00 176.50 2295 ---- ---- ---- ---- 171.40 -3.90 175.30 2300 ---- ---- ---- ---- 170.20 -4.00 174.20 2305 ---- ---- ---- ---- 169.10 -3.90 173.00 2310 ---- ---- ---- ---- 168.00 -3.90 171.90 2315 ---- ---- ---- ---- 166.90 -3.90 170.80 2320 ---- ---- ---- ---- 165.80 -3.90 169.70 2325 ---- ---- ---- ---- 164.80 -3.80 168.60 2330 ---- ---- ---- ---- 163.70 -3.80 167.50 2335 ---- ---- ---- ---- 162.70 -3.80 166.50 2340 ---- ---- ---- ---- 161.70 -3.80 165.50 2345 ---- ---- ---- ---- 160.70 -3.80 164.50 2350 ---- ---- ---- ---- 159.70 -3.80 163.50 2355 ---- ---- ---- ---- 158.80 -3.70 162.50 2360 ---- ---- ---- ---- 157.80 -3.70 161.50 2365 ---- ---- ---- ---- 156.90 -3.60 160.50 2370 ---- ---- ---- ---- 156.00 -3.60 159.60 2375 ---- ---- ---- ---- 155.10 -3.60 158.70 2380 ---- ---- ---- ---- 154.20 -3.60 157.80 2385 ---- ---- ---- ---- 153.30 -3.60 156.90 2390 ---- ---- ---- ---- 152.40 -3.60 156.00 2395 ---- ---- ---- ---- 151.60 -3.50 155.10 2400 ---- ---- ---- ---- 150.70 -3.50 154.20 2405 ---- ---- ---- ---- 149.90 -3.50 153.40 2410 ---- ---- ---- ---- 149.10 -3.40 152.50 2415 ---- ---- ---- ---- 148.20 -3.50 151.70 2420 ---- ---- ---- ---- 147.40 -3.50 150.90 2425 ---- ---- ---- ---- 146.60 -3.50 150.10 2430 ---- ---- ---- ---- 145.90 -3.40 149.30 2435 ---- ---- ---- ---- 145.10 -3.40 148.50 2440 ---- ---- ---- ---- 144.30 -3.40 147.70 2445 ---- ---- ---- ---- 143.60 -3.30 146.90 2450 ---- ---- ---- ---- 142.80 -3.40 146.20 2455 ---- ---- ---- ---- 142.10 -3.30 145.40 2460 ---- ---- ---- ---- 141.40 -3.30 144.70 2465 ---- ---- ---- ---- 140.60 -3.30 143.90 2470 ---- ---- ---- ---- 139.90 -3.30 143.20 2475 ---- ---- ---- ---- 139.20 -3.30 142.50 2480 ---- ---- ---- ---- 138.50 -3.30 141.80 2485 ---- ---- ---- ---- 137.90 -3.20 141.10 2490 ---- ---- ---- ---- 137.20 -3.20 140.40 2495 ---- ---- ---- ---- 136.50 -3.20 139.70 2500 ---- ---- ---- ---- 135.90 -3.10 139.00 2510 ---- ---- ---- ---- 134.60 -3.10 137.70 2520 ---- ---- ---- ---- 133.30 -3.10 136.40 2525 ---- ---- ---- ---- 132.70 -3.10 135.80 2530 ---- ---- ---- ---- 132.10 -3.10 135.20 2540 ---- ---- ---- ---- 130.90 -3.00 133.90 2550 ---- ---- ---- ---- 129.70 -3.00 132.70 2560 ---- ---- ---- ---- 128.60 -2.90 131.50 2570 ---- ---- ---- ---- 127.40 -3.00 130.40 2575 ---- ---- ---- ---- 126.90 -2.90 129.80 2580 ---- ---- ---- ---- 126.30 -3.00 129.30 2590 ---- ---- ---- ---- 125.30 -2.90 128.20 2600 ---- ---- ---- ---- 124.20 -2.90 127.10 2625 ---- ---- ---- ---- 121.80 -2.80 124.60 2650 ---- ---- ---- ---- 119.40 -2.80 122.20 2675 ---- ---- ---- ---- 117.20 -2.70 119.90 2700 ---- ---- ---- ---- 115.20 -2.60 117.80 2725 ---- ---- ---- ---- 113.20 -2.60 115.80 2750 ---- ---- ---- ---- 111.40 -2.50 113.90 2775 ---- ---- ---- ---- 109.70 -2.50 112.20 2800 ---- ---- ---- ---- 108.00 -2.50 110.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 843.40 -8.20 851.60 1375 ---- ---- ---- ---- 818.40 -8.20 826.60 1400 ---- ---- ---- ---- 793.40 -8.20 801.60 1425 ---- ---- ---- ---- 768.40 -8.20 776.60 1450 ---- ---- ---- ---- 743.80 -8.10 751.90 1475 ---- ---- ---- ---- 719.70 -8.10 727.80 1500 ---- ---- ---- ---- 696.00 -8.00 704.00 1525 ---- ---- ---- ---- 672.80 -8.00 680.80 1550 ---- ---- ---- ---- 650.10 -7.80 657.90 1560 ---- ---- ---- ---- 641.10 -7.80 648.90 1570 ---- ---- ---- ---- 632.20 -7.80 640.00 1575 ---- ---- ---- ---- 627.80 -7.80 635.60 1580 ---- ---- ---- ---- 623.40 -7.70 631.10 1590 ---- ---- ---- ---- 614.60 -7.70 622.30 1600 ---- ---- ---- ---- 605.90 -7.70 613.60 1610 ---- ---- ---- ---- 597.20 -7.70 604.90 1620 ---- ---- ---- ---- 588.70 -7.60 596.30 1625 ---- ---- ---- ---- 584.40 -7.60 592.00 1630 ---- ---- ---- ---- 580.20 -7.50 587.70 1640 ---- ---- ---- ---- 571.70 -7.60 579.30 1650 ---- ---- ---- ---- 563.30 -7.50 570.80 1655 ---- ---- ---- ---- 559.20 -7.40 566.60 1660 ---- ---- ---- ---- 555.00 -7.50 562.50 1665 ---- ---- ---- ---- 550.90 -7.40 558.30 1670 ---- ---- ---- ---- 546.80 -7.40 554.20 1675 ---- ---- ---- ---- 542.70 -7.40 550.10 1680 ---- ---- ---- ---- 538.60 -7.40 546.00 1685 ---- ---- ---- ---- 534.50 -7.40 541.90 1690 ---- ---- ---- ---- 530.40 -7.40 537.80 1695 ---- ---- ---- ---- 526.40 -7.30 533.70 1700 ---- ---- ---- ---- 522.40 -7.30 529.70 1705 ---- ---- ---- ---- 518.40 -7.20 525.60 1710 ---- ---- ---- ---- 514.40 -7.20 521.60 1715 ---- ---- ---- ---- 510.40 -7.20 517.60 1720 ---- ---- ---- ---- 506.40 -7.30 513.70 1725 ---- ---- ---- ---- 502.50 -7.20 509.70 1730 ---- ---- ---- ---- 498.60 -7.10 505.70 1735 ---- ---- ---- ---- 494.60 -7.20 501.80 1740 ---- ---- ---- ---- 490.70 -7.20 497.90 1745 ---- ---- ---- ---- 486.90 -7.10 494.00 1750 ---- ---- ---- ---- 483.00 -7.10 490.10 1755 ---- ---- ---- ---- 479.10 -7.10 486.20 1760 ---- ---- ---- ---- 475.30 -7.00 482.30 1765 ---- ---- ---- ---- 471.50 -7.00 478.50 1770 ---- ---- ---- ---- 467.70 -6.90 474.60 1775 ---- ---- ---- ---- 463.90 -6.90 470.80 1780 ---- ---- ---- ---- 460.10 -6.90 467.00 1785 ---- ---- ---- ---- 456.30 -6.90 463.20 1790 ---- ---- ---- ---- 452.60 -6.90 459.50 1795 ---- ---- ---- ---- 448.90 -6.80 455.70 1800 ---- ---- ---- ---- 445.10 -6.90 452.00 1805 ---- ---- ---- ---- 441.40 -6.90 448.30 1810 ---- ---- ---- ---- 437.80 -6.70 444.50 1815 ---- ---- ---- ---- 434.10 -6.70 440.80 1820 ---- ---- ---- ---- 430.40 -6.80 437.20 1825 ---- ---- ---- ---- 426.80 -6.70 433.50 1830 ---- ---- ---- ---- 423.20 -6.70 429.90 1835 ---- ---- ---- ---- 419.60 -6.60 426.20 1840 ---- ---- ---- ---- 416.00 -6.60 422.60 1845 ---- ---- ---- ---- 412.40 -6.60 419.00 1850 ---- ---- ---- ---- 408.80 -6.60 415.40 1855 ---- ---- ---- ---- 405.30 -6.50 411.80 1860 ---- ---- ---- ---- 401.70 -6.60 408.30 1865 ---- ---- ---- ---- 398.20 -6.50 404.70 1870 ---- ---- ---- ---- 394.70 -6.50 401.20 1875 ---- ---- ---- ---- 391.20 -6.50 397.70 1880 ---- ---- ---- ---- 387.80 -6.40 394.20 1885 ---- ---- ---- ---- 384.30 -6.40 390.70 1890 ---- ---- ---- ---- 380.90 -6.30 387.20 1895 ---- ---- ---- ---- 377.40 -6.40 383.80 1900 ---- ---- ---- ---- 374.00 -6.30 380.30 1905 ---- ---- ---- ---- 370.60 -6.30 376.90 1910 ---- ---- ---- ---- 367.20 -6.30 373.50 1915 ---- ---- ---- ---- 363.90 -6.20 370.10 1920 ---- ---- ---- ---- 360.50 -6.30 366.80 1925 ---- ---- ---- ---- 357.20 -6.20 363.40 1930 ---- ---- ---- ---- 353.90 -6.10 360.00 1935 ---- ---- ---- ---- 350.60 -6.10 356.70 1940 ---- ---- ---- ---- 347.30 -6.10 353.40 1945 ---- ---- ---- ---- 344.00 -6.10 350.10 1950 ---- ---- ---- ---- 340.80 -6.10 346.90 1955 ---- ---- ---- ---- 337.60 -6.00 343.60 1960 ---- ---- ---- ---- 334.40 -6.00 340.40 1965 ---- ---- ---- ---- 331.20 -6.00 337.20 1970 ---- ---- ---- ---- 328.10 -5.90 334.00 1975 ---- ---- ---- ---- 325.00 -5.90 330.90 1980 ---- ---- ---- ---- 321.90 -5.80 327.70 1985 ---- ---- ---- ---- 318.80 -5.80 324.60 1990 ---- ---- ---- ---- 315.70 -5.90 321.60 1995 ---- ---- ---- ---- 312.70 -5.80 318.50 2000 ---- ---- ---- ---- 309.70 -5.80 315.50 2005 ---- ---- ---- ---- 306.80 -5.70 312.50 2010 ---- ---- ---- ---- 303.90 -5.70 309.60 2015 ---- ---- ---- ---- 301.00 -5.70 306.70 2020 ---- ---- ---- ---- 298.10 -5.70 303.80 2025 ---- ---- ---- ---- 295.30 -5.60 300.90 2030 ---- ---- ---- ---- 292.50 -5.60 298.10 2035 ---- ---- ---- ---- 289.80 -5.50 295.30 2040 ---- ---- ---- ---- 287.10 -5.50 292.60 2045 ---- ---- ---- ---- 284.40 -5.50 289.90 2050 ---- ---- ---- ---- 281.70 -5.50 287.20 2055 ---- ---- ---- ---- 279.10 -5.40 284.50 2060 ---- ---- ---- ---- 276.50 -5.40 281.90 2065 ---- ---- ---- ---- 274.00 -5.40 279.40 2070 ---- ---- ---- ---- 271.50 -5.30 276.80 2075 ---- ---- ---- ---- 269.00 -5.30 274.30 2080 ---- ---- ---- ---- 266.60 -5.20 271.80 2085 ---- ---- ---- ---- 264.10 -5.30 269.40 2090 ---- ---- ---- ---- 261.80 -5.20 267.00 2095 ---- ---- ---- ---- 259.40 -5.20 264.60 2100 ---- ---- ---- ---- 257.10 -5.20 262.30 2105 ---- ---- ---- ---- 254.90 -5.10 260.00 2110 ---- ---- ---- ---- 252.60 -5.10 257.70 2115 ---- ---- ---- ---- 250.40 -5.10 255.50 2120 ---- ---- ---- ---- 248.20 -5.00 253.20 2125 ---- ---- ---- ---- 246.00 -5.10 251.10 2130 ---- ---- ---- ---- 243.90 -5.00 248.90 2135 ---- ---- ---- ---- 241.80 -5.00 246.80 2140 ---- ---- ---- ---- 239.70 -5.00 244.70 2145 ---- ---- ---- ---- 237.70 -4.90 242.60 2150 ---- ---- ---- ---- 235.70 -4.90 240.60 2155 ---- ---- ---- ---- 233.70 -4.90 238.60 2160 ---- ---- ---- ---- 231.80 -4.80 236.60 2165 ---- ---- ---- ---- 229.90 -4.80 234.70 2170 ---- ---- ---- ---- 228.00 -4.70 232.70 2175 ---- ---- ---- ---- 226.10 -4.80 230.90 2180 ---- ---- ---- ---- 224.30 -4.70 229.00 2185 ---- ---- ---- ---- 222.50 -4.70 227.20 2190 ---- ---- ---- ---- 220.80 -4.60 225.40 2195 ---- ---- ---- ---- 219.00 -4.70 223.70 2200 ---- ---- ---- ---- 217.30 -4.60 221.90 2205 ---- ---- ---- ---- 215.70 -4.50 220.20 2210 ---- ---- ---- ---- 214.00 -4.60 218.60 2215 ---- ---- ---- ---- 212.40 -4.60 217.00 2220 ---- ---- ---- ---- 210.90 -4.50 215.40 2225 ---- ---- ---- ---- 209.30 -4.50 213.80 2230 ---- ---- ---- ---- 207.80 -4.50 212.30 2235 ---- ---- ---- ---- 206.30 -4.50 210.80 2240 ---- ---- ---- ---- 204.90 -4.40 209.30 2245 ---- ---- ---- ---- 203.50 -4.30 207.80 2250 ---- ---- ---- ---- 202.10 -4.30 206.40 2255 ---- ---- ---- ---- 200.70 -4.30 205.00 2260 ---- ---- ---- ---- 199.40 -4.20 203.60 2265 ---- ---- ---- ---- 198.00 -4.30 202.30 2270 ---- ---- ---- ---- 196.70 -4.30 201.00 2275 ---- ---- ---- ---- 195.50 -4.20 199.70 2280 ---- ---- ---- ---- 194.20 -4.20 198.40 2285 ---- ---- ---- ---- 193.00 -4.20 197.20 2290 ---- ---- ---- ---- 191.80 -4.10 195.90 2295 ---- ---- ---- ---- 190.60 -4.10 194.70 2300 ---- ---- ---- ---- 189.50 -4.10 193.60 2305 ---- ---- ---- ---- 188.30 -4.10 192.40 2310 ---- ---- ---- ---- 187.20 -4.00 191.20 2315 ---- ---- ---- ---- 186.10 -4.00 190.10 2320 ---- ---- ---- ---- 185.00 -4.00 189.00 2325 ---- ---- ---- ---- 183.90 -4.00 187.90 2330 ---- ---- ---- ---- 182.90 -4.00 186.90 2335 ---- ---- ---- ---- 181.90 -3.90 185.80 2340 ---- ---- ---- ---- 180.90 -3.90 184.80 2345 ---- ---- ---- ---- 179.90 -3.90 183.80 2350 ---- ---- ---- ---- 178.90 -3.90 182.80 2355 ---- ---- ---- ---- 177.90 -3.90 181.80 2360 ---- ---- ---- ---- 177.00 -3.80 180.80 2365 ---- ---- ---- ---- 176.00 -3.90 179.90 2370 ---- ---- ---- ---- 175.10 -3.80 178.90 2375 ---- ---- ---- ---- 174.20 -3.80 178.00 2380 ---- ---- ---- ---- 173.30 -3.80 177.10 2385 ---- ---- ---- ---- 172.40 -3.80 176.20 2390 ---- ---- ---- ---- 171.60 -3.70 175.30 2395 ---- ---- ---- ---- 170.70 -3.70 174.40 2400 ---- ---- ---- ---- 169.90 -3.70 173.60 2405 ---- ---- ---- ---- 169.00 -3.70 172.70 2410 ---- ---- ---- ---- 168.20 -3.70 171.90 2415 ---- ---- ---- ---- 167.40 -3.70 171.10 2420 ---- ---- ---- ---- 166.60 -3.60 170.20 2425 ---- ---- ---- ---- 165.80 -3.60 169.40 2430 ---- ---- ---- ---- 165.00 -3.60 168.60 2435 ---- ---- ---- ---- 164.30 -3.50 167.80 2440 ---- ---- ---- ---- 163.50 -3.60 167.10 2445 ---- ---- ---- ---- 162.80 -3.50 166.30 2450 ---- ---- ---- ---- 162.00 -3.50 165.50 2455 ---- ---- ---- ---- 161.30 -3.50 164.80 2460 ---- ---- ---- ---- 160.60 -3.50 164.10 2465 ---- ---- ---- ---- 159.90 -3.40 163.30 2470 ---- ---- ---- ---- 159.10 -3.50 162.60 2475 ---- ---- ---- ---- 158.50 -3.40 161.90 2480 ---- ---- ---- ---- 157.80 -3.40 161.20 2485 ---- ---- ---- ---- 157.10 -3.40 160.50 2490 ---- ---- ---- ---- 156.40 -3.40 159.80 2495 ---- ---- ---- ---- 155.70 -3.40 159.10 2500 ---- ---- ---- ---- 155.10 -3.40 158.50 2505 ---- ---- ---- ---- 154.40 -3.40 157.80 2510 ---- ---- ---- ---- 153.80 -3.30 157.10 2515 ---- ---- ---- ---- 153.20 -3.30 156.50 2520 ---- ---- ---- ---- 152.50 -3.40 155.90 2525 ---- ---- ---- ---- 151.90 -3.30 155.20 2530 ---- ---- ---- ---- 151.30 -3.30 154.60 2540 ---- ---- ---- ---- 150.10 -3.30 153.40 2550 ---- ---- ---- ---- 149.00 -3.20 152.20 2560 ---- ---- ---- ---- 147.80 -3.20 151.00 2570 ---- ---- ---- ---- 146.70 -3.20 149.90 2575 ---- ---- ---- ---- 146.20 -3.10 149.30 2580 ---- ---- ---- ---- 145.60 -3.20 148.80 2590 ---- ---- ---- ---- 144.60 -3.10 147.70 2600 ---- ---- ---- ---- 143.50 -3.10 146.60 2610 ---- ---- ---- ---- 142.50 -3.10 145.60 2625 ---- ---- ---- ---- 141.10 -3.00 144.10 2650 ---- ---- ---- ---- 138.70 -3.00 141.70 2675 ---- ---- ---- ---- 136.60 -2.90 139.50 2700 ---- ---- ---- ---- 134.50 -2.90 137.40 2725 ---- ---- ---- ---- 132.60 -2.80 135.40 2750 ---- ---- ---- ---- 130.80 -2.70 133.50 2775 ---- ---- ---- ---- 129.10 -2.70 131.80 2800 ---- ---- ---- ---- 127.50 -2.60 130.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 840.90 -8.20 849.10 1400 ---- ---- ---- ---- 815.90 -8.20 824.10 1425 ---- ---- ---- ---- 791.10 -8.10 799.20 1450 ---- ---- ---- ---- 766.70 -8.10 774.80 1475 ---- ---- ---- ---- 742.90 -8.00 750.90 1500 ---- ---- ---- ---- 719.50 -8.00 727.50 1525 ---- ---- ---- ---- 696.60 -7.90 704.50 1550 ---- ---- ---- ---- 674.10 -7.80 681.90 1570 ---- ---- ---- ---- 656.40 -7.70 664.10 1575 ---- ---- ---- ---- 652.00 -7.80 659.80 1580 ---- ---- ---- ---- 647.60 -7.80 655.40 1590 ---- ---- ---- ---- 638.90 -7.80 646.70 1600 ---- ---- ---- ---- 630.30 -7.70 638.00 1610 ---- ---- ---- ---- 621.80 -7.60 629.40 1620 ---- ---- ---- ---- 613.30 -7.60 620.90 1625 ---- ---- ---- ---- 609.10 -7.60 616.70 1630 ---- ---- ---- ---- 604.90 -7.60 612.50 1640 ---- ---- ---- ---- 596.50 -7.60 604.10 1650 ---- ---- ---- ---- 588.20 -7.50 595.70 1660 ---- ---- ---- ---- 580.00 -7.50 587.50 1670 ---- ---- ---- ---- 571.80 -7.50 579.30 1675 ---- ---- ---- ---- 567.80 -7.40 575.20 1680 ---- ---- ---- ---- 563.70 -7.40 571.10 1685 ---- ---- ---- ---- 559.70 -7.40 567.10 1690 ---- ---- ---- ---- 555.70 -7.30 563.00 1695 ---- ---- ---- ---- 551.70 -7.30 559.00 1700 ---- ---- ---- ---- 547.70 -7.30 555.00 1705 ---- ---- ---- ---- 543.70 -7.30 551.00 1710 ---- ---- ---- ---- 539.80 -7.20 547.00 1715 ---- ---- ---- ---- 535.80 -7.30 543.10 1720 ---- ---- ---- ---- 531.90 -7.20 539.10 1725 ---- ---- ---- ---- 528.00 -7.20 535.20 1730 ---- ---- ---- ---- 524.10 -7.20 531.30 1735 ---- ---- ---- ---- 520.20 -7.20 527.40 1740 ---- ---- ---- ---- 516.40 -7.10 523.50 1745 ---- ---- ---- ---- 512.50 -7.10 519.60 1750 ---- ---- ---- ---- 508.70 -7.10 515.80 1755 ---- ---- ---- ---- 504.90 -7.00 511.90 1760 ---- ---- ---- ---- 501.00 -7.10 508.10 1765 ---- ---- ---- ---- 497.30 -7.00 504.30 1770 ---- ---- ---- ---- 493.50 -7.00 500.50 1775 ---- ---- ---- ---- 489.70 -7.00 496.70 1780 ---- ---- ---- ---- 486.00 -6.90 492.90 1785 ---- ---- ---- ---- 482.20 -7.00 489.20 1790 ---- ---- ---- ---- 478.50 -6.90 485.40 1795 ---- ---- ---- ---- 474.80 -6.90 481.70 1800 ---- ---- ---- ---- 471.10 -6.90 478.00 1805 ---- ---- ---- ---- 467.50 -6.80 474.30 1810 ---- ---- ---- ---- 463.80 -6.80 470.60 1815 ---- ---- ---- ---- 460.20 -6.80 467.00 1820 ---- ---- ---- ---- 456.50 -6.80 463.30 1825 ---- ---- ---- ---- 452.90 -6.80 459.70 1830 ---- ---- ---- ---- 449.30 -6.70 456.00 1835 ---- ---- ---- ---- 445.70 -6.70 452.40 1840 ---- ---- ---- ---- 442.10 -6.70 448.80 1845 ---- ---- ---- ---- 438.60 -6.60 445.20 1850 ---- ---- ---- ---- 435.00 -6.70 441.70 1855 ---- ---- ---- ---- 431.50 -6.60 438.10 1860 ---- ---- ---- ---- 428.00 -6.60 434.60 1865 ---- ---- ---- ---- 424.50 -6.60 431.10 1870 ---- ---- ---- ---- 421.00 -6.60 427.60 1875 ---- ---- ---- ---- 417.60 -6.50 424.10 1880 ---- ---- ---- ---- 414.10 -6.50 420.60 1885 ---- ---- ---- ---- 410.70 -6.40 417.10 1890 ---- ---- ---- ---- 407.20 -6.50 413.70 1895 ---- ---- ---- ---- 403.80 -6.40 410.20 1900 ---- ---- ---- ---- 400.40 -6.40 406.80 1905 ---- ---- ---- ---- 397.00 -6.40 403.40 1910 ---- ---- ---- ---- 393.70 -6.30 400.00 1915 ---- ---- ---- ---- 390.30 -6.30 396.60 1920 ---- ---- ---- ---- 387.00 -6.30 393.30 1925 ---- ---- ---- ---- 383.60 -6.30 389.90 1930 ---- ---- ---- ---- 380.30 -6.30 386.60 1935 ---- ---- ---- ---- 377.00 -6.20 383.20 1940 ---- ---- ---- ---- 373.80 -6.10 379.90 1945 ---- ---- ---- ---- 370.50 -6.10 376.60 1950 ---- ---- ---- ---- 367.20 -6.20 373.40 1955 ---- ---- ---- ---- 364.00 -6.10 370.10 1960 ---- ---- ---- ---- 360.80 -6.10 366.90 1965 ---- ---- ---- ---- 357.60 -6.00 363.60 1970 ---- ---- ---- ---- 354.40 -6.00 360.40 1975 ---- ---- ---- ---- 351.20 -6.00 357.20 1980 ---- ---- ---- ---- 348.10 -6.00 354.10 1985 ---- ---- ---- ---- 345.00 -5.90 350.90 1990 ---- ---- ---- ---- 341.90 -5.90 347.80 1995 ---- ---- ---- ---- 338.80 -5.90 344.70 2000 ---- ---- ---- ---- 335.70 -5.90 341.60 2005 ---- ---- ---- ---- 332.70 -5.80 338.50 2010 ---- ---- ---- ---- 329.70 -5.80 335.50 2015 ---- ---- ---- ---- 326.70 -5.80 332.50 2020 ---- ---- ---- ---- 323.80 -5.70 329.50 2025 ---- ---- ---- ---- 320.90 -5.70 326.60 2030 ---- ---- ---- ---- 318.00 -5.70 323.70 2035 ---- ---- ---- ---- 315.10 -5.70 320.80 2040 ---- ---- ---- ---- 312.30 -5.60 317.90 2045 ---- ---- ---- ---- 309.50 -5.60 315.10 2050 ---- ---- ---- ---- 306.70 -5.60 312.30 2055 ---- ---- ---- ---- 304.00 -5.50 309.50 2060 ---- ---- ---- ---- 301.30 -5.50 306.80 2065 ---- ---- ---- ---- 298.60 -5.50 304.10 2070 ---- ---- ---- ---- 296.00 -5.50 301.50 2075 ---- ---- ---- ---- 293.40 -5.50 298.90 2080 ---- ---- ---- ---- 290.90 -5.40 296.30 2085 ---- ---- ---- ---- 288.30 -5.40 293.70 2090 ---- ---- ---- ---- 285.90 -5.30 291.20 2095 ---- ---- ---- ---- 283.40 -5.30 288.70 2100 ---- ---- ---- ---- 281.00 -5.30 286.30 2105 ---- ---- ---- ---- 278.60 -5.30 283.90 2110 ---- ---- ---- ---- 276.30 -5.20 281.50 2115 ---- ---- ---- ---- 274.00 -5.20 279.20 2120 ---- ---- ---- ---- 271.70 -5.20 276.90 2125 ---- ---- ---- ---- 269.50 -5.20 274.70 2130 ---- ---- ---- ---- 267.30 -5.20 272.50 2135 ---- ---- ---- ---- 265.20 -5.10 270.30 2140 ---- ---- ---- ---- 263.10 -5.10 268.20 2145 ---- ---- ---- ---- 261.00 -5.10 266.10 2150 ---- ---- ---- ---- 259.00 -5.00 264.00 2155 ---- ---- ---- ---- 257.00 -5.00 262.00 2160 ---- ---- ---- ---- 255.00 -5.00 260.00 2165 ---- ---- ---- ---- 253.10 -4.90 258.00 2170 ---- ---- ---- ---- 251.20 -4.90 256.10 2175 ---- ---- ---- ---- 249.30 -4.90 254.20 2180 ---- ---- ---- ---- 247.50 -4.90 252.40 2185 ---- ---- ---- ---- 245.70 -4.80 250.50 2190 ---- ---- ---- ---- 243.90 -4.80 248.70 2195 ---- ---- ---- ---- 242.20 -4.80 247.00 2200 ---- ---- ---- ---- 240.50 -4.80 245.30 2205 ---- ---- ---- ---- 238.80 -4.80 243.60 2210 ---- ---- ---- ---- 237.20 -4.70 241.90 2215 ---- ---- ---- ---- 235.60 -4.70 240.30 2220 ---- ---- ---- ---- 234.00 -4.70 238.70 2225 ---- ---- ---- ---- 232.50 -4.60 237.10 2230 ---- ---- ---- ---- 231.00 -4.60 235.60 2235 ---- ---- ---- ---- 229.50 -4.60 234.10 2240 ---- ---- ---- ---- 228.00 -4.60 232.60 2245 ---- ---- ---- ---- 226.60 -4.50 231.10 2250 ---- ---- ---- ---- 225.20 -4.50 229.70 2255 ---- ---- ---- ---- 223.80 -4.50 228.30 2260 ---- ---- ---- ---- 222.50 -4.40 226.90 2265 ---- ---- ---- ---- 221.10 -4.50 225.60 2270 ---- ---- ---- ---- 219.80 -4.50 224.30 2275 ---- ---- ---- ---- 218.60 -4.40 223.00 2280 ---- ---- ---- ---- 217.30 -4.40 221.70 2285 ---- ---- ---- ---- 216.10 -4.30 220.40 2290 ---- ---- ---- ---- 214.80 -4.40 219.20 2295 ---- ---- ---- ---- 213.70 -4.30 218.00 2300 ---- ---- ---- ---- 212.50 -4.30 216.80 2305 ---- ---- ---- ---- 211.30 -4.30 215.60 2310 ---- ---- ---- ---- 210.20 -4.20 214.40 2315 ---- ---- ---- ---- 209.10 -4.20 213.30 2320 ---- ---- ---- ---- 208.00 -4.20 212.20 2325 ---- ---- ---- ---- 206.90 -4.20 211.10 2330 ---- ---- ---- ---- 205.80 -4.20 210.00 2335 ---- ---- ---- ---- 204.80 -4.10 208.90 2340 ---- ---- ---- ---- 203.70 -4.10 207.80 2345 ---- ---- ---- ---- 202.70 -4.10 206.80 2350 ---- ---- ---- ---- 201.70 -4.10 205.80 2355 ---- ---- ---- ---- 200.70 -4.00 204.70 2360 ---- ---- ---- ---- 199.70 -4.00 203.70 2365 ---- ---- ---- ---- 198.70 -4.00 202.70 2370 ---- ---- ---- ---- 197.80 -4.00 201.80 2375 ---- ---- ---- ---- 196.80 -4.00 200.80 2380 ---- ---- ---- ---- 195.90 -4.00 199.90 2385 ---- ---- ---- ---- 195.00 -3.90 198.90 2390 ---- ---- ---- ---- 194.00 -4.00 198.00 2395 ---- ---- ---- ---- 193.10 -4.00 197.10 2400 ---- ---- ---- ---- 192.30 -3.90 196.20 2405 ---- ---- ---- ---- 191.40 -3.90 195.30 2410 ---- ---- ---- ---- 190.50 -3.90 194.40 2415 ---- ---- ---- ---- 189.60 -3.90 193.50 2420 ---- ---- ---- ---- 188.80 -3.80 192.60 2425 ---- ---- ---- ---- 188.00 -3.80 191.80 2430 ---- ---- ---- ---- 187.10 -3.80 190.90 2435 ---- ---- ---- ---- 186.30 -3.80 190.10 2440 ---- ---- ---- ---- 185.50 -3.70 189.20 2445 ---- ---- ---- ---- 184.70 -3.70 188.40 2450 ---- ---- ---- ---- 183.90 -3.70 187.60 2455 ---- ---- ---- ---- 183.10 -3.70 186.80 2460 ---- ---- ---- ---- 182.30 -3.70 186.00 2465 ---- ---- ---- ---- 181.50 -3.70 185.20 2470 ---- ---- ---- ---- 180.80 -3.60 184.40 2475 ---- ---- ---- ---- 180.00 -3.60 183.60 2480 ---- ---- ---- ---- 179.20 -3.70 182.90 2485 ---- ---- ---- ---- 178.50 -3.60 182.10 2490 ---- ---- ---- ---- 177.80 -3.60 181.40 2495 ---- ---- ---- ---- 177.00 -3.60 180.60 2500 ---- ---- ---- ---- 176.30 -3.60 179.90 2505 ---- ---- ---- ---- 175.60 -3.50 179.10 2510 ---- ---- ---- ---- 174.90 -3.50 178.40 2515 ---- ---- ---- ---- 174.20 -3.50 177.70 2520 ---- ---- ---- ---- 173.50 -3.50 177.00 2525 ---- ---- ---- ---- 172.80 -3.50 176.30 2530 ---- ---- ---- ---- 172.10 -3.50 175.60 2535 ---- ---- ---- ---- 171.50 -3.40 174.90 2540 ---- ---- ---- ---- 170.80 -3.40 174.20 2550 ---- ---- ---- ---- 169.50 -3.40 172.90 2560 ---- ---- ---- ---- 168.20 -3.40 171.60 2570 ---- ---- ---- ---- 167.00 -3.30 170.30 2575 ---- ---- ---- ---- 166.30 -3.40 169.70 2580 ---- ---- ---- ---- 165.70 -3.40 169.10 2590 ---- ---- ---- ---- 164.50 -3.40 167.90 2600 ---- ---- ---- ---- 163.40 -3.30 166.70 2610 ---- ---- ---- ---- 162.20 -3.30 165.50 2620 ---- ---- ---- ---- 161.10 -3.30 164.40 2625 ---- ---- ---- ---- 160.60 -3.20 163.80 2630 ---- ---- ---- ---- 160.00 -3.30 163.30 2650 ---- ---- ---- ---- 157.90 -3.20 161.10 2675 ---- ---- ---- ---- 155.40 -3.20 158.60 2700 ---- ---- ---- ---- 153.10 -3.00 156.10 2725 ---- ---- ---- ---- 150.80 -3.00 153.80 2750 ---- ---- ---- ---- 148.70 -3.00 151.70 2775 ---- ---- ---- ---- 146.70 -2.90 149.60 2800 ---- ---- ---- ---- 144.80 -2.90 147.70 2825 ---- ---- ---- ---- 143.10 -2.80 145.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 827.70 -8.20 835.90 1425 ---- ---- ---- ---- 803.30 -8.10 811.40 1450 ---- ---- ---- ---- 779.40 -8.00 787.40 1475 ---- ---- ---- ---- 755.90 -8.00 763.90 1500 ---- ---- ---- ---- 732.90 -7.90 740.80 1525 ---- ---- ---- ---- 710.30 -7.90 718.20 1550 ---- ---- ---- ---- 688.20 -7.80 696.00 1575 ---- ---- ---- ---- 666.40 -7.80 674.20 1580 ---- ---- ---- ---- 662.10 -7.70 669.80 1590 ---- ---- ---- ---- 653.60 -7.70 661.30 1600 ---- ---- ---- ---- 645.10 -7.60 652.70 1610 ---- ---- ---- ---- 636.70 -7.60 644.30 1620 ---- ---- ---- ---- 628.30 -7.60 635.90 1625 ---- ---- ---- ---- 624.10 -7.60 631.70 1630 ---- ---- ---- ---- 620.00 -7.50 627.50 1640 ---- ---- ---- ---- 611.80 -7.50 619.30 1650 ---- ---- ---- ---- 603.60 -7.50 611.10 1660 ---- ---- ---- ---- 595.40 -7.50 602.90 1670 ---- ---- ---- ---- 587.40 -7.40 594.80 1675 ---- ---- ---- ---- 583.40 -7.40 590.80 1680 ---- ---- ---- ---- 579.40 -7.40 586.80 1685 ---- ---- ---- ---- 575.40 -7.40 582.80 1690 ---- ---- ---- ---- 571.40 -7.40 578.80 1695 ---- ---- ---- ---- 567.50 -7.30 574.80 1700 ---- ---- ---- ---- 563.60 -7.20 570.80 1705 ---- ---- ---- ---- 559.60 -7.30 566.90 1710 ---- ---- ---- ---- 555.70 -7.30 563.00 1715 ---- ---- ---- ---- 551.80 -7.30 559.10 1720 ---- ---- ---- ---- 548.00 -7.20 555.20 1725 ---- ---- ---- ---- 544.10 -7.20 551.30 1730 ---- ---- ---- ---- 540.20 -7.20 547.40 1735 ---- ---- ---- ---- 536.40 -7.20 543.60 1740 ---- ---- ---- ---- 532.60 -7.10 539.70 1745 ---- ---- ---- ---- 528.80 -7.10 535.90 1750 ---- ---- ---- ---- 525.00 -7.10 532.10 1755 ---- ---- ---- ---- 521.20 -7.10 528.30 1760 ---- ---- ---- ---- 517.40 -7.10 524.50 1765 ---- ---- ---- ---- 513.70 -7.00 520.70 1770 ---- ---- ---- ---- 510.00 -7.00 517.00 1775 ---- ---- ---- ---- 506.20 -7.00 513.20 1780 ---- ---- ---- ---- 502.50 -7.00 509.50 1785 ---- ---- ---- ---- 498.80 -7.00 505.80 1790 ---- ---- ---- ---- 495.20 -6.90 502.10 1795 ---- ---- ---- ---- 491.50 -6.90 498.40 1800 ---- ---- ---- ---- 487.80 -6.90 494.70 1805 ---- ---- ---- ---- 484.20 -6.90 491.10 1810 ---- ---- ---- ---- 480.60 -6.80 487.40 1815 ---- ---- ---- ---- 477.00 -6.80 483.80 1820 ---- ---- ---- ---- 473.40 -6.80 480.20 1825 ---- ---- ---- ---- 469.80 -6.80 476.60 1830 ---- ---- ---- ---- 466.20 -6.80 473.00 1835 ---- ---- ---- ---- 462.70 -6.70 469.40 1840 ---- ---- ---- ---- 459.10 -6.70 465.80 1845 ---- ---- ---- ---- 455.60 -6.70 462.30 1850 ---- ---- ---- ---- 452.10 -6.60 458.70 1855 ---- ---- ---- ---- 448.60 -6.60 455.20 1860 ---- ---- ---- ---- 445.10 -6.60 451.70 1865 ---- ---- ---- ---- 441.60 -6.60 448.20 1870 ---- ---- ---- ---- 438.20 -6.50 444.70 1875 ---- ---- ---- ---- 434.70 -6.50 441.20 1880 ---- ---- ---- ---- 431.30 -6.50 437.80 1885 ---- ---- ---- ---- 427.90 -6.50 434.40 1890 ---- ---- ---- ---- 424.50 -6.40 430.90 1895 ---- ---- ---- ---- 421.10 -6.40 427.50 1900 ---- ---- ---- ---- 417.70 -6.40 424.10 1905 ---- ---- ---- ---- 414.30 -6.40 420.70 1910 ---- ---- ---- ---- 411.00 -6.30 417.30 1915 ---- ---- ---- ---- 407.60 -6.40 414.00 1920 ---- ---- ---- ---- 404.30 -6.30 410.60 1925 ---- ---- ---- ---- 401.00 -6.30 407.30 1930 ---- ---- ---- ---- 397.70 -6.30 404.00 1935 ---- ---- ---- ---- 394.40 -6.30 400.70 1940 ---- ---- ---- ---- 391.20 -6.20 397.40 1945 ---- ---- ---- ---- 387.90 -6.20 394.10 1950 ---- ---- ---- ---- 384.70 -6.10 390.80 1955 ---- ---- ---- ---- 381.50 -6.10 387.60 1960 ---- ---- ---- ---- 378.20 -6.20 384.40 1965 ---- ---- ---- ---- 375.00 -6.10 381.10 1970 ---- ---- ---- ---- 371.90 -6.00 377.90 1975 ---- ---- ---- ---- 368.70 -6.00 374.70 1980 ---- ---- ---- ---- 365.60 -6.00 371.60 1985 ---- ---- ---- ---- 362.40 -6.00 368.40 1990 ---- ---- ---- ---- 359.30 -6.00 365.30 1995 ---- ---- ---- ---- 356.20 -6.00 362.20 2000 ---- ---- ---- ---- 353.20 -5.90 359.10 2005 ---- ---- ---- ---- 350.10 -5.90 356.00 2010 ---- ---- ---- ---- 347.10 -5.90 353.00 2015 ---- ---- ---- ---- 344.10 -5.90 350.00 2020 ---- ---- ---- ---- 341.20 -5.80 347.00 2025 ---- ---- ---- ---- 338.20 -5.80 344.00 2030 ---- ---- ---- ---- 335.30 -5.80 341.10 2035 ---- ---- ---- ---- 332.50 -5.70 338.20 2040 ---- ---- ---- ---- 329.60 -5.70 335.30 2045 ---- ---- ---- ---- 326.80 -5.70 332.50 2050 ---- ---- ---- ---- 324.00 -5.70 329.70 2055 ---- ---- ---- ---- 321.30 -5.60 326.90 2060 ---- ---- ---- ---- 318.60 -5.60 324.20 2065 ---- ---- ---- ---- 315.90 -5.60 321.50 2070 ---- ---- ---- ---- 313.30 -5.50 318.80 2075 ---- ---- ---- ---- 310.60 -5.60 316.20 2080 ---- ---- ---- ---- 308.10 -5.40 313.50 2085 ---- ---- ---- ---- 305.50 -5.50 311.00 2090 ---- ---- ---- ---- 303.00 -5.50 308.50 2095 ---- ---- ---- ---- 300.60 -5.40 306.00 2100 ---- ---- ---- ---- 298.10 -5.40 303.50 2105 ---- ---- ---- ---- 295.70 -5.40 301.10 2110 ---- ---- ---- ---- 293.40 -5.30 298.70 2115 ---- ---- ---- ---- 291.00 -5.30 296.30 2120 ---- ---- ---- ---- 288.70 -5.30 294.00 2125 ---- ---- ---- ---- 286.50 -5.20 291.70 2130 ---- ---- ---- ---- 284.20 -5.30 289.50 2135 ---- ---- ---- ---- 282.00 -5.20 287.20 2140 ---- ---- ---- ---- 279.90 -5.10 285.00 2145 ---- ---- ---- ---- 277.70 -5.20 282.90 2150 ---- ---- ---- ---- 275.60 -5.10 280.70 2155 ---- ---- ---- ---- 273.50 -5.10 278.60 2160 ---- ---- ---- ---- 271.50 -5.00 276.50 2165 ---- ---- ---- ---- 269.50 -5.00 274.50 2170 ---- ---- ---- ---- 267.50 -5.00 272.50 2175 ---- ---- ---- ---- 265.50 -5.00 270.50 2180 ---- ---- ---- ---- 263.60 -4.90 268.50 2185 ---- ---- ---- ---- 261.70 -4.90 266.60 2190 ---- ---- ---- ---- 259.80 -4.90 264.70 2195 ---- ---- ---- ---- 258.00 -4.80 262.80 2200 ---- ---- ---- ---- 256.10 -4.90 261.00 2205 ---- ---- ---- ---- 254.40 -4.80 259.20 2210 ---- ---- ---- ---- 252.60 -4.80 257.40 2215 ---- ---- ---- ---- 250.90 -4.80 255.70 2220 ---- ---- ---- ---- 249.20 -4.80 254.00 2225 ---- ---- ---- ---- 247.50 -4.80 252.30 2230 ---- ---- ---- ---- 245.90 -4.70 250.60 2235 ---- ---- ---- ---- 244.30 -4.70 249.00 2240 ---- ---- ---- ---- 242.80 -4.60 247.40 2245 ---- ---- ---- ---- 241.20 -4.70 245.90 2250 ---- ---- ---- ---- 239.70 -4.60 244.30 2255 ---- ---- ---- ---- 238.30 -4.50 242.80 2260 ---- ---- ---- ---- 236.80 -4.60 241.40 2265 ---- ---- ---- ---- 235.40 -4.60 240.00 2270 ---- ---- ---- ---- 234.00 -4.60 238.60 2275 ---- ---- ---- ---- 232.70 -4.50 237.20 2280 ---- ---- ---- ---- 231.40 -4.40 235.80 2285 ---- ---- ---- ---- 230.10 -4.40 234.50 2290 ---- ---- ---- ---- 228.80 -4.40 233.20 2295 ---- ---- ---- ---- 227.50 -4.40 231.90 2300 ---- ---- ---- ---- 226.30 -4.40 230.70 2305 ---- ---- ---- ---- 225.10 -4.40 229.50 2310 ---- ---- ---- ---- 223.90 -4.40 228.30 2315 ---- ---- ---- ---- 222.80 -4.30 227.10 2320 ---- ---- ---- ---- 221.70 -4.30 226.00 2325 ---- ---- ---- ---- 220.60 -4.20 224.80 2330 ---- ---- ---- ---- 219.50 -4.20 223.70 2335 ---- ---- ---- ---- 218.40 -4.30 222.70 2340 ---- ---- ---- ---- 217.40 -4.20 221.60 2345 ---- ---- ---- ---- 216.30 -4.30 220.60 2350 ---- ---- ---- ---- 215.30 -4.20 219.50 2355 ---- ---- ---- ---- 214.30 -4.20 218.50 2360 ---- ---- ---- ---- 213.40 -4.10 217.50 2365 ---- ---- ---- ---- 212.40 -4.20 216.60 2370 ---- ---- ---- ---- 211.50 -4.10 215.60 2375 ---- ---- ---- ---- 210.60 -4.10 214.70 2380 ---- ---- ---- ---- 209.70 -4.00 213.70 2385 ---- ---- ---- ---- 208.80 -4.00 212.80 2390 ---- ---- ---- ---- 207.90 -4.00 211.90 2395 ---- ---- ---- ---- 207.00 -4.10 211.10 2400 ---- ---- ---- ---- 206.20 -4.00 210.20 2405 ---- ---- ---- ---- 205.30 -4.00 209.30 2410 ---- ---- ---- ---- 204.50 -4.00 208.50 2415 ---- ---- ---- ---- 203.70 -4.00 207.70 2420 ---- ---- ---- ---- 202.90 -4.00 206.90 2425 ---- ---- ---- ---- 202.10 -4.00 206.10 2430 ---- ---- ---- ---- 201.40 -3.90 205.30 2435 ---- ---- ---- ---- 200.60 -3.90 204.50 2440 ---- ---- ---- ---- 199.90 -3.80 203.70 2445 ---- ---- ---- ---- 199.10 -3.90 203.00 2450 ---- ---- ---- ---- 198.40 -3.80 202.20 2455 ---- ---- ---- ---- 197.70 -3.80 201.50 2460 ---- ---- ---- ---- 197.00 -3.80 200.80 2465 ---- ---- ---- ---- 196.30 -3.80 200.10 2470 ---- ---- ---- ---- 195.60 -3.70 199.30 2475 ---- ---- ---- ---- 194.90 -3.70 198.60 2480 ---- ---- ---- ---- 194.20 -3.80 198.00 2485 ---- ---- ---- ---- 193.50 -3.80 197.30 2490 ---- ---- ---- ---- 192.90 -3.70 196.60 2495 ---- ---- ---- ---- 192.20 -3.70 195.90 2500 ---- ---- ---- ---- 191.60 -3.70 195.30 2505 ---- ---- ---- ---- 190.90 -3.70 194.60 2510 ---- ---- ---- ---- 190.30 -3.70 194.00 2515 ---- ---- ---- ---- 189.70 -3.70 193.40 2520 ---- ---- ---- ---- 189.10 -3.60 192.70 2525 ---- ---- ---- ---- 188.50 -3.60 192.10 2530 ---- ---- ---- ---- 187.90 -3.60 191.50 2535 ---- ---- ---- ---- 187.30 -3.60 190.90 2540 ---- ---- ---- ---- 186.70 -3.60 190.30 2545 ---- ---- ---- ---- 186.10 -3.60 189.70 2550 ---- ---- ---- ---- 185.60 -3.50 189.10 2560 ---- ---- ---- ---- 184.50 -3.50 188.00 2570 ---- ---- ---- ---- 183.40 -3.50 186.90 2575 ---- ---- ---- ---- 182.80 -3.50 186.30 2580 ---- ---- ---- ---- 182.30 -3.50 185.80 2590 ---- ---- ---- ---- 181.30 -3.50 184.80 2600 ---- ---- ---- ---- 180.30 -3.40 183.70 2610 ---- ---- ---- ---- 179.30 -3.40 182.70 2620 ---- ---- ---- ---- 178.30 -3.40 181.70 2625 ---- ---- ---- ---- 177.90 -3.40 181.30 2630 ---- ---- ---- ---- 177.40 -3.40 180.80 2640 ---- ---- ---- ---- 176.50 -3.40 179.90 2650 ---- ---- ---- ---- 175.60 -3.40 179.00 2675 ---- ---- ---- ---- 173.50 -3.30 176.80 2700 ---- ---- ---- ---- 171.50 -3.30 174.80 2725 ---- ---- ---- ---- 169.70 -3.20 172.90 2750 ---- ---- ---- ---- 167.90 -3.20 171.10 2775 ---- ---- ---- ---- 166.30 -3.10 169.40 2800 ---- ---- ---- ---- 164.80 -3.10 167.90 2825 ---- ---- ---- ---- 163.40 -3.00 166.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 645.80 -7.60 653.40 1650 ---- ---- ---- ---- 625.40 -7.50 632.90 1675 ---- ---- ---- ---- 605.30 -7.50 612.80 1700 ---- ---- ---- ---- 585.70 -7.30 593.00 1725 ---- ---- ---- ---- 566.30 -7.30 573.60 1750 ---- ---- ---- ---- 547.40 -7.10 554.50 1775 ---- ---- ---- ---- 528.70 -7.00 535.70 1800 ---- ---- ---- ---- 510.40 -6.90 517.30 1820 ---- ---- ---- ---- 496.00 -6.90 502.90 1825 ---- ---- ---- ---- 492.50 -6.80 499.30 1830 ---- ---- ---- ---- 488.90 -6.80 495.70 1840 ---- ---- ---- ---- 481.80 -6.80 488.60 1850 ---- ---- ---- ---- 474.80 -6.70 481.50 1860 ---- ---- ---- ---- 467.90 -6.60 474.50 1870 ---- ---- ---- ---- 460.90 -6.70 467.60 1875 ---- ---- ---- ---- 457.50 -6.60 464.10 1880 ---- ---- ---- ---- 454.10 -6.60 460.70 1890 ---- ---- ---- ---- 447.30 -6.50 453.80 1900 ---- ---- ---- ---- 440.50 -6.50 447.00 1910 ---- ---- ---- ---- 433.80 -6.50 440.30 1915 ---- ---- ---- ---- 430.50 -6.40 436.90 1920 ---- ---- ---- ---- 427.20 -6.40 433.60 1925 ---- ---- ---- ---- 423.90 -6.30 430.20 1930 ---- ---- ---- ---- 420.60 -6.30 426.90 1935 ---- ---- ---- ---- 417.30 -6.30 423.60 1940 ---- ---- ---- ---- 414.00 -6.30 420.30 1945 ---- ---- ---- ---- 410.80 -6.20 417.00 1950 ---- ---- ---- ---- 407.50 -6.30 413.80 1955 ---- ---- ---- ---- 404.30 -6.20 410.50 1960 ---- ---- ---- ---- 401.10 -6.20 407.30 1965 ---- ---- ---- ---- 397.90 -6.20 404.10 1970 ---- ---- ---- ---- 394.70 -6.10 400.80 1975 ---- ---- ---- ---- 391.50 -6.10 397.60 1980 ---- ---- ---- ---- 388.40 -6.10 394.50 1985 ---- ---- ---- ---- 385.20 -6.10 391.30 1990 ---- ---- ---- ---- 382.10 -6.00 388.10 1995 ---- ---- ---- ---- 379.00 -6.00 385.00 2000 ---- ---- ---- ---- 375.90 -6.00 381.90 2005 ---- ---- ---- ---- 372.80 -6.00 378.80 2010 ---- ---- ---- ---- 369.70 -6.00 375.70 2015 ---- ---- ---- ---- 366.70 -5.90 372.60 2020 ---- ---- ---- ---- 363.70 -5.90 369.60 2025 ---- ---- ---- ---- 360.70 -5.90 366.60 2030 ---- ---- ---- ---- 357.70 -5.90 363.60 2035 ---- ---- ---- ---- 354.80 -5.80 360.60 2040 ---- ---- ---- ---- 351.90 -5.80 357.70 2045 ---- ---- ---- ---- 349.00 -5.70 354.70 2050 ---- ---- ---- ---- 346.10 -5.80 351.90 2055 ---- ---- ---- ---- 343.30 -5.70 349.00 2060 ---- ---- ---- ---- 340.50 -5.70 346.20 2065 ---- ---- ---- ---- 337.70 -5.70 343.40 2070 ---- ---- ---- ---- 335.00 -5.60 340.60 2075 ---- ---- ---- ---- 332.30 -5.60 337.90 2080 ---- ---- ---- ---- 329.60 -5.60 335.20 2085 ---- ---- ---- ---- 327.00 -5.60 332.60 2090 ---- ---- ---- ---- 324.40 -5.50 329.90 2095 ---- ---- ---- ---- 321.80 -5.60 327.40 2100 ---- ---- ---- ---- 319.30 -5.50 324.80 2105 ---- ---- ---- ---- 316.80 -5.50 322.30 2110 ---- ---- ---- ---- 314.40 -5.40 319.80 2115 ---- ---- ---- ---- 311.90 -5.40 317.30 2120 ---- ---- ---- ---- 309.60 -5.30 314.90 2125 ---- ---- ---- ---- 307.20 -5.40 312.60 2130 ---- ---- ---- ---- 304.90 -5.30 310.20 2135 ---- ---- ---- ---- 302.60 -5.30 307.90 2140 ---- ---- ---- ---- 300.40 -5.20 305.60 2145 ---- ---- ---- ---- 298.10 -5.30 303.40 2150 ---- ---- ---- ---- 296.00 -5.20 301.20 2155 ---- ---- ---- ---- 293.80 -5.20 299.00 2160 ---- ---- ---- ---- 291.70 -5.20 296.90 2165 ---- ---- ---- ---- 289.60 -5.20 294.80 2170 ---- ---- ---- ---- 287.50 -5.20 292.70 2175 ---- ---- ---- ---- 285.50 -5.10 290.60 2180 ---- ---- ---- ---- 283.50 -5.10 288.60 2185 ---- ---- ---- ---- 281.50 -5.10 286.60 2190 ---- ---- ---- ---- 279.60 -5.00 284.60 2195 ---- ---- ---- ---- 277.70 -5.00 282.70 2200 ---- ---- ---- ---- 275.80 -5.00 280.80 2205 ---- ---- ---- ---- 273.90 -5.00 278.90 2210 ---- ---- ---- ---- 272.10 -4.90 277.00 2215 ---- ---- ---- ---- 270.30 -4.90 275.20 2220 ---- ---- ---- ---- 268.50 -4.90 273.40 2225 ---- ---- ---- ---- 266.80 -4.90 271.70 2230 ---- ---- ---- ---- 265.10 -4.80 269.90 2235 ---- ---- ---- ---- 263.40 -4.80 268.20 2240 ---- ---- ---- ---- 261.80 -4.80 266.60 2245 ---- ---- ---- ---- 260.20 -4.70 264.90 2250 ---- ---- ---- ---- 258.60 -4.70 263.30 2255 ---- ---- ---- ---- 257.00 -4.80 261.80 2260 ---- ---- ---- ---- 255.50 -4.70 260.20 2265 ---- ---- ---- ---- 254.00 -4.70 258.70 2270 ---- ---- ---- ---- 252.60 -4.70 257.30 2275 ---- ---- ---- ---- 251.20 -4.60 255.80 2280 ---- ---- ---- ---- 249.80 -4.60 254.40 2285 ---- ---- ---- ---- 248.40 -4.60 253.00 2290 ---- ---- ---- ---- 247.10 -4.60 251.70 2295 ---- ---- ---- ---- 245.80 -4.50 250.30 2300 ---- ---- ---- ---- 244.50 -4.50 249.00 2305 ---- ---- ---- ---- 243.30 -4.50 247.80 2310 ---- ---- ---- ---- 242.00 -4.50 246.50 2315 ---- ---- ---- ---- 240.80 -4.50 245.30 2320 ---- ---- ---- ---- 239.70 -4.40 244.10 2325 ---- ---- ---- ---- 238.50 -4.40 242.90 2330 ---- ---- ---- ---- 237.40 -4.40 241.80 2335 ---- ---- ---- ---- 236.30 -4.40 240.70 2340 ---- ---- ---- ---- 235.20 -4.40 239.60 2345 ---- ---- ---- ---- 234.10 -4.40 238.50 2350 ---- ---- ---- ---- 233.10 -4.30 237.40 2355 ---- ---- ---- ---- 232.10 -4.30 236.40 2360 ---- ---- ---- ---- 231.10 -4.30 235.40 2365 ---- ---- ---- ---- 230.10 -4.30 234.40 2370 ---- ---- ---- ---- 229.20 -4.20 233.40 2375 ---- ---- ---- ---- 228.20 -4.30 232.50 2380 ---- ---- ---- ---- 227.30 -4.20 231.50 2385 ---- ---- ---- ---- 226.40 -4.20 230.60 2390 ---- ---- ---- ---- 225.50 -4.20 229.70 2395 ---- ---- ---- ---- 224.60 -4.20 228.80 2400 ---- ---- ---- ---- 223.80 -4.10 227.90 2405 ---- ---- ---- ---- 222.90 -4.20 227.10 2410 ---- ---- ---- ---- 222.10 -4.10 226.20 2415 ---- ---- ---- ---- 221.30 -4.10 225.40 2420 ---- ---- ---- ---- 220.50 -4.10 224.60 2425 ---- ---- ---- ---- 219.70 -4.10 223.80 2430 ---- ---- ---- ---- 218.90 -4.10 223.00 2435 ---- ---- ---- ---- 218.10 -4.10 222.20 2440 ---- ---- ---- ---- 217.40 -4.00 221.40 2445 ---- ---- ---- ---- 216.60 -4.10 220.70 2450 ---- ---- ---- ---- 215.90 -4.00 219.90 2455 ---- ---- ---- ---- 215.20 -4.00 219.20 2460 ---- ---- ---- ---- 214.50 -4.00 218.50 2465 ---- ---- ---- ---- 213.80 -4.00 217.80 2470 ---- ---- ---- ---- 213.10 -3.90 217.00 2475 ---- ---- ---- ---- 212.40 -4.00 216.40 2480 ---- ---- ---- ---- 211.80 -3.90 215.70 2485 ---- ---- ---- ---- 211.10 -3.90 215.00 2490 ---- ---- ---- ---- 210.40 -3.90 214.30 2495 ---- ---- ---- ---- 209.80 -3.90 213.70 2500 ---- ---- ---- ---- 209.20 -3.80 213.00 2505 ---- ---- ---- ---- 208.50 -3.90 212.40 2510 ---- ---- ---- ---- 207.90 -3.80 211.70 2515 ---- ---- ---- ---- 207.30 -3.80 211.10 2520 ---- ---- ---- ---- 206.70 -3.80 210.50 2525 ---- ---- ---- ---- 206.10 -3.80 209.90 2530 ---- ---- ---- ---- 205.50 -3.80 209.30 2535 ---- ---- ---- ---- 204.90 -3.80 208.70 2540 ---- ---- ---- ---- 204.30 -3.80 208.10 2545 ---- ---- ---- ---- 203.80 -3.70 207.50 2550 ---- ---- ---- ---- 203.20 -3.80 207.00 2555 ---- ---- ---- ---- 202.70 -3.70 206.40 2560 ---- ---- ---- ---- 202.10 -3.70 205.80 2565 ---- ---- ---- ---- 201.60 -3.70 205.30 2570 ---- ---- ---- ---- 201.10 -3.60 204.70 2575 ---- ---- ---- ---- 200.50 -3.70 204.20 2580 ---- ---- ---- ---- 200.00 -3.70 203.70 2590 ---- ---- ---- ---- 199.00 -3.60 202.60 2600 ---- ---- ---- ---- 198.00 -3.60 201.60 2610 ---- ---- ---- ---- 197.00 -3.60 200.60 2620 ---- ---- ---- ---- 196.10 -3.60 199.70 2625 ---- ---- ---- ---- 195.60 -3.60 199.20 2630 ---- ---- ---- ---- 195.20 -3.50 198.70 2640 ---- ---- ---- ---- 194.30 -3.50 197.80 2650 ---- ---- ---- ---- 193.40 -3.50 196.90 2660 ---- ---- ---- ---- 192.60 -3.50 196.10 2675 ---- ---- ---- ---- 191.40 -3.40 194.80 2700 ---- ---- ---- ---- 189.40 -3.40 192.80 2725 ---- ---- ---- ---- 187.60 -3.40 191.00 2750 ---- ---- ---- ---- 186.00 -3.30 189.30 2775 ---- ---- ---- ---- 184.40 -3.30 187.70 2800 ---- ---- ---- ---- 182.90 -3.30 186.20 2825 ---- ---- ---- ---- 181.60 -3.20 184.80 2850 ---- ---- ---- ---- 180.30 -3.20 183.50 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 562.40 -7.10 569.50 1775 ---- ---- ---- ---- 543.90 -7.00 550.90 1800 ---- ---- ---- ---- 525.70 -7.00 532.70 1825 ---- ---- ---- ---- 507.90 -6.80 514.70 1850 ---- ---- ---- ---- 490.40 -6.70 497.10 1875 ---- ---- ---- ---- 473.20 -6.60 479.80 1900 ---- ---- ---- ---- 456.30 -6.50 462.80 1925 ---- ---- ---- ---- 439.70 -6.40 446.10 1930 ---- ---- ---- ---- 436.40 -6.40 442.80 1940 ---- ---- ---- ---- 429.90 -6.40 436.30 1950 ---- ---- ---- ---- 423.50 -6.30 429.80 1960 ---- ---- ---- ---- 417.00 -6.30 423.30 1970 ---- ---- ---- ---- 410.70 -6.20 416.90 1975 ---- ---- ---- ---- 407.50 -6.20 413.70 1980 ---- ---- ---- ---- 404.40 -6.10 410.50 1990 ---- ---- ---- ---- 398.10 -6.10 404.20 2000 ---- ---- ---- ---- 391.90 -6.00 397.90 2010 ---- ---- ---- ---- 385.70 -6.00 391.70 2020 ---- ---- ---- ---- 379.70 -5.90 385.60 2030 ---- ---- ---- ---- 373.70 -5.90 379.60 2035 ---- ---- ---- ---- 370.70 -5.90 376.60 2040 ---- ---- ---- ---- 367.80 -5.80 373.60 2045 ---- ---- ---- ---- 364.90 -5.80 370.70 2050 ---- ---- ---- ---- 362.00 -5.80 367.80 2055 ---- ---- ---- ---- 359.10 -5.80 364.90 2060 ---- ---- ---- ---- 356.30 -5.80 362.10 2065 ---- ---- ---- ---- 353.50 -5.70 359.20 2070 ---- ---- ---- ---- 350.70 -5.80 356.50 2075 ---- ---- ---- ---- 348.00 -5.70 353.70 2080 ---- ---- ---- ---- 345.30 -5.70 351.00 2085 ---- ---- ---- ---- 342.60 -5.70 348.30 2090 ---- ---- ---- ---- 340.00 -5.60 345.60 2095 ---- ---- ---- ---- 337.40 -5.60 343.00 2100 ---- ---- ---- ---- 334.80 -5.60 340.40 2105 ---- ---- ---- ---- 332.30 -5.60 337.90 2110 ---- ---- ---- ---- 329.80 -5.50 335.30 2115 ---- ---- ---- ---- 327.40 -5.50 332.90 2120 ---- ---- ---- ---- 324.90 -5.50 330.40 2125 ---- ---- ---- ---- 322.50 -5.50 328.00 2130 ---- ---- ---- ---- 320.20 -5.40 325.60 2135 ---- ---- ---- ---- 317.90 -5.40 323.30 2140 ---- ---- ---- ---- 315.60 -5.40 321.00 2145 ---- ---- ---- ---- 313.40 -5.30 318.70 2150 ---- ---- ---- ---- 311.10 -5.40 316.50 2155 ---- ---- ---- ---- 309.00 -5.30 314.30 2160 ---- ---- ---- ---- 306.80 -5.30 312.10 2165 ---- ---- ---- ---- 304.70 -5.20 309.90 2170 ---- ---- ---- ---- 302.60 -5.20 307.80 2175 ---- ---- ---- ---- 300.60 -5.20 305.80 2180 ---- ---- ---- ---- 298.50 -5.20 303.70 2185 ---- ---- ---- ---- 296.50 -5.20 301.70 2190 ---- ---- ---- ---- 294.60 -5.10 299.70 2195 ---- ---- ---- ---- 292.60 -5.10 297.70 2200 ---- ---- ---- ---- 290.70 -5.10 295.80 2205 ---- ---- ---- ---- 288.80 -5.10 293.90 2210 ---- ---- ---- ---- 287.00 -5.00 292.00 2215 ---- ---- ---- ---- 285.10 -5.00 290.10 2220 ---- ---- ---- ---- 283.30 -5.00 288.30 2225 ---- ---- ---- ---- 281.60 -4.90 286.50 2230 ---- ---- ---- ---- 279.80 -5.00 284.80 2235 ---- ---- ---- ---- 278.10 -5.00 283.10 2240 ---- ---- ---- ---- 276.50 -4.90 281.40 2245 ---- ---- ---- ---- 274.80 -4.90 279.70 2250 ---- ---- ---- ---- 273.20 -4.90 278.10 2255 ---- ---- ---- ---- 271.70 -4.80 276.50 2260 ---- ---- ---- ---- 270.10 -4.80 274.90 2265 ---- ---- ---- ---- 268.60 -4.80 273.40 2270 ---- ---- ---- ---- 267.20 -4.70 271.90 2275 ---- ---- ---- ---- 265.70 -4.80 270.50 2280 ---- ---- ---- ---- 264.30 -4.70 269.00 2285 ---- ---- ---- ---- 263.00 -4.70 267.70 2290 ---- ---- ---- ---- 261.60 -4.70 266.30 2295 ---- ---- ---- ---- 260.30 -4.70 265.00 2300 ---- ---- ---- ---- 259.00 -4.70 263.70 2305 ---- ---- ---- ---- 257.80 -4.60 262.40 2310 ---- ---- ---- ---- 256.60 -4.60 261.20 2315 ---- ---- ---- ---- 255.40 -4.50 259.90 2320 ---- ---- ---- ---- 254.20 -4.50 258.70 2325 ---- ---- ---- ---- 253.00 -4.60 257.60 2330 ---- ---- ---- ---- 251.90 -4.50 256.40 2335 ---- ---- ---- ---- 250.80 -4.50 255.30 2340 ---- ---- ---- ---- 249.70 -4.50 254.20 2345 ---- ---- ---- ---- 248.60 -4.50 253.10 2350 ---- ---- ---- ---- 247.60 -4.40 252.00 2355 ---- ---- ---- ---- 246.60 -4.40 251.00 2360 ---- ---- ---- ---- 245.50 -4.50 250.00 2365 ---- ---- ---- ---- 244.50 -4.40 248.90 2370 ---- ---- ---- ---- 243.60 -4.30 247.90 2375 ---- ---- ---- ---- 242.60 -4.30 246.90 2380 ---- ---- ---- ---- 241.60 -4.40 246.00 2385 ---- ---- ---- ---- 240.70 -4.30 245.00 2390 ---- ---- ---- ---- 239.70 -4.30 244.00 2395 ---- ---- ---- ---- 238.80 -4.30 243.10 2400 ---- ---- ---- ---- 237.90 -4.30 242.20 2405 ---- ---- ---- ---- 237.00 -4.20 241.20 2410 ---- ---- ---- ---- 236.10 -4.20 240.30 2415 ---- ---- ---- ---- 235.20 -4.20 239.40 2420 ---- ---- ---- ---- 234.30 -4.20 238.50 2425 ---- ---- ---- ---- 233.40 -4.20 237.60 2430 ---- ---- ---- ---- 232.60 -4.10 236.70 2435 ---- ---- ---- ---- 231.70 -4.20 235.90 2440 ---- ---- ---- ---- 230.90 -4.10 235.00 2445 ---- ---- ---- ---- 230.00 -4.20 234.20 2450 ---- ---- ---- ---- 229.20 -4.10 233.30 2455 ---- ---- ---- ---- 228.40 -4.10 232.50 2460 ---- ---- ---- ---- 227.60 -4.10 231.70 2465 ---- ---- ---- ---- 226.80 -4.10 230.90 2470 ---- ---- ---- ---- 226.00 -4.10 230.10 2475 ---- ---- ---- ---- 225.20 -4.10 229.30 2480 ---- ---- ---- ---- 224.40 -4.10 228.50 2485 ---- ---- ---- ---- 223.70 -4.00 227.70 2490 ---- ---- ---- ---- 222.90 -4.00 226.90 2495 ---- ---- ---- ---- 222.20 -4.00 226.20 2500 ---- ---- ---- ---- 221.40 -4.00 225.40 2505 ---- ---- ---- ---- 220.70 -4.00 224.70 2510 ---- ---- ---- ---- 220.00 -3.90 223.90 2515 ---- ---- ---- ---- 219.30 -3.90 223.20 2520 ---- ---- ---- ---- 218.60 -3.90 222.50 2530 ---- ---- ---- ---- 217.20 -3.90 221.10 2540 ---- ---- ---- ---- 215.80 -3.90 219.70 2550 ---- ---- ---- ---- 214.50 -3.80 218.30 2560 ---- ---- ---- ---- 213.20 -3.80 217.00 2570 ---- ---- ---- ---- 211.90 -3.80 215.70 2575 ---- ---- ---- ---- 211.30 -3.80 215.10 2580 ---- ---- ---- ---- 210.70 -3.80 214.50 2590 ---- ---- ---- ---- 209.50 -3.70 213.20 2600 ---- ---- ---- ---- 208.30 -3.70 212.00 2610 ---- ---- ---- ---- 207.10 -3.70 210.80 2625 ---- ---- ---- ---- 205.40 -3.70 209.10 2650 ---- ---- ---- ---- 202.70 -3.60 206.30 2675 ---- ---- ---- ---- 200.20 -3.50 203.70 2700 ---- ---- ---- ---- 197.80 -3.50 201.30 2725 ---- ---- ---- ---- 195.50 -3.40 198.90 2750 ---- ---- ---- ---- 193.30 -3.40 196.70 2775 ---- ---- ---- ---- 191.30 -3.40 194.70 2800 ---- ---- ---- ---- 189.40 -3.30 192.70 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 22 1430 ---- ---- ---- ---- .10 .00 .10 28 1440 ---- ---- ---- ---- .10 .00 .10 10 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 879 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 82 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1359 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 432 1565 ---- ---- ---- ---- .10 .00 .10 29 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 65 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 ---- ---- ---- ---- .10 .00 .10 63 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 234 1605 ---- ---- ---- ---- .10 .00 .10 95 1610 ---- ---- ---- ---- .10 .00 .10 31 1615 ---- ---- ---- ---- .10 .00 .10 430 1620 ---- ---- ---- ---- .10 .00 .10 51 1625 ---- ---- ---- ---- .10 .00 .10 45 1630 ---- ---- ---- ---- .10 .00 .10 4 1635 ---- ---- ---- ---- .10 .00 .10 570 971 1640 .10 .10 .10 .10 .10 .00 999 .10 11 1645 ---- ---- ---- ---- .10 .00 .10 20 1650 .10 .10 .10 .10 .10 .00 55 .10 1389 1655 .10 .10 .10 .10 .10 .00 9 .10 22 1660 .10 .10 .10 .10 .10 .00 33 .10 2 1665 .10 .10 .10 .10 .10 .00 6 .10 267 286 1670 ---- ---- ---- ---- .10 .00 .10 10 34 1675 .10 .10 .10 .10 .10 .00 35 .10 29 2002 1680 ---- ---- ---- ---- .10 .00 .10 75 1685 ---- ---- ---- ---- .10 .00 .10 23 1690 ---- ---- ---- ---- .10 .00 .10 10 33 1695 ---- ---- ---- ---- .10 .00 .10 10 31 1700 ---- ---- ---- ---- .10 .00 .10 29 1405 1705 ---- ---- ---- ---- .10 .00 .10 22 1710 ---- ---- ---- ---- .10 .00 .10 53 1715 ---- ---- ---- ---- .10 -.10 .20 222 1720 ---- ---- ---- ---- .10 -.10 .20 1047 1725 ---- ---- ---- ---- .10 -.10 .20 198 1730 ---- ---- ---- ---- .10 -.10 1 .20 163 1735 ---- ---- ---- ---- .20 .00 .20 230 1740 ---- ---- ---- ---- .20 .00 .20 609 1745 ---- ---- ---- ---- .20 .00 .20 43 1750 .10 .10 .10 .10 .20 .00 2 .20 795 1755 ---- ---- ---- ---- .20 .00 .20 81 1760 .20 .20 .20 .20 .20 .00 1 .20 351 1765 ---- ---- ---- ---- .20 .00 .20 1 115 1770 .20 .20 .20 .20 .20 .00 11 .20 123 1775 .20 .20 .20 .20 .20 .00 18 .20 612 1780 ---- ---- ---- ---- .20 .00 1 .20 1 154 1785 ---- ---- ---- ---- .20 .00 .20 180 1790 ---- ---- ---- ---- .30 +.10 .20 2 208 1795 ---- ---- ---- ---- .30 .00 3 .30 4 122 1800 ---- ---- ---- ---- .30 .00 40 .30 15 3279 1805 ---- ---- ---- ---- .40 +.10 .30 3 162 1810 ---- .40B ---- .40B .40 +.10 4 .30 13 1108 1815 ---- ---- ---- ---- .50 +.10 .40 3 129 1820 ---- .50B ---- .50B .50 +.10 3 .40 51 315 1825 ---- ---- ---- ---- .60 +.10 .50 54 1425 1830 ---- .60B ---- .60B .70 +.20 1 .50 4 966 1835 .70 .70 .70 .70 .80 +.20 1 .60 2 462 1840 ---- .90B ---- .90B .90 +.20 .70 10 438 1845 ---- 1.00B ---- 1.00B 1.10 +.30 .80 3 159 1850 .90 1.20 .90 1.20 1.20 +.30 72 .90 21 3668 1855 1.20 1.50B 1.10A 1.10A 1.50 +.40 2 1.10 3 146 1860 ---- 1.80B ---- 1.80B 1.70 +.40 1 1.30 16 1036 1865 ---- 2.20B ---- 2.20B 2.00 +.40 9 1.60 1 544 1870 2.20 2.80 1.80A 2.40A 2.40 +.50 216 1.90 20 1107 1875 2.80 3.20 2.20A 3.10A 2.90 +.60 46 2.30 35 2170 1880 3.20 4.00 2.60A 3.80B 3.50 +.80 15 2.70 556 1725 1885 3.40 4.80 3.10A 4.20A 4.30 +1.00 33 3.30 7 468 1890 4.50 5.80B 3.70A 5.60B 5.20 +1.20 12 4.00 34 819 1895 5.10 7.00B 4.50A 6.60 6.20 +1.40 25 4.80 21 850 1900 6.30 8.50 5.30 7.80A 7.50 +1.70 236 5.80 526 3583 1905 8.10 10.10B 6.40A 9.70B 8.90 +1.90 3 7.00 50 400 1910 9.00 11.90B 7.70A 11.40B 10.60 +2.20 13 8.40 989 1128 1915 11.10 14.10B 9.20A 9.20A 12.50 +2.60 19 9.90 544 1184 1920 12.70 16.40B 10.90A 16.10B 14.70 +2.90 33 11.80 1008 1828 1925 14.30 19.00 12.80A 18.40B 17.10 +3.30 194 13.80 423 1780 1930 16.60 21.90B 15.00A 19.00A 19.70 +3.70 57 16.00 183 563 1935 18.00 24.90B 17.40A 24.70B 22.60 +4.10 21 18.50 266 1064 1940 24.10 28.20B 20.10A 24.90A 25.70 +4.40 39 21.30 13 743 1945 24.60 31.70B 22.90A 28.10A 29.00 +4.80 12 24.20 48 525 1950 29.10 35.30B 26.00A 34.50B 32.50 +5.10 132 27.40 31 1526 1955 ---- 39.20B 29.40A 39.20B 36.20 +5.50 4 30.70 478 447 1960 38.30 43.30B 32.90A 43.30B 40.10 +5.80 1 34.30 11 771 1965 ---- 47.40B 36.60A 47.40B 44.20 +6.20 38.00 359 1970 45.10 51.70B 40.50A 40.50A 48.40 +6.50 10 41.90 1 447 1975 ---- 56.20B 44.50A 56.20B 52.70 +6.70 46.00 2 1180 1980 59.90 60.70B 48.70A 55.90A 57.10 +7.00 13 50.10 395 1985 64.40 65.30B 53.00A 65.30B 61.60 +7.10 1 54.50 421 1990 64.10 69.60B 57.40A 69.60B 66.20 +7.30 1 58.90 1 1171 1995 ---- 73.90B 61.90A 73.90B 70.90 +7.50 63.40 57 2000 76.60 79.40B 66.40A 79.00B 75.60 +7.60 26 68.00 19 1079 2005 ---- 83.50B 71.80A 83.50B 80.40 +7.80 72.60 106 2010 ---- 88.30B 76.50A 88.30B 85.20 +7.90 77.30 176 2015 ---- 93.10B 81.20A 93.10B 90.10 +8.00 82.10 12 2020 ---- 98.00B 86.00A 98.00B 94.90 +8.00 86.90 34 2025 ---- 103.70B 90.10A 103.70B 99.80 +8.10 91.70 129 2030 ---- 107.80B 95.70A 107.80B 104.70 +8.20 96.50 15 2035 ---- 112.70B 100.60A 112.70B 109.70 +8.30 101.40 35 2040 ---- 117.70B 105.50A 117.70B 114.60 +8.30 106.30 263 2045 ---- 122.60B 110.40A 122.60B 119.60 +8.40 111.20 11 2050 ---- 128.40B 114.60A 128.40B 124.50 +8.30 116.20 350 2055 ---- 132.60B 120.30A 132.60B 129.50 +8.40 121.10 9 2060 ---- 137.50B 125.30A 137.50B 134.40 +8.30 126.10 349 2065 ---- 142.50B 130.20A 142.50B 139.40 +8.40 131.00 26 2070 ---- 147.50B 135.20A 147.50B 144.40 +8.40 136.00 21 2075 ---- 153.30B 139.40A 153.30B 149.30 +8.40 140.90 125 2080 ---- 157.40B 145.10A 157.40B 154.30 +8.40 145.90 190 2085 ---- 162.40B 150.10A 162.40B 159.30 +8.40 150.90 93 2090 ---- 167.30B 155.10A 167.30B 164.30 +8.50 155.80 74 2095 ---- 172.30B 160.10A 172.30B 169.30 +8.50 160.80 96 2100 ---- 178.20B 164.20A 178.20B 174.30 +8.50 165.80 128 2105 ---- 182.30B 170.20A 182.30B 179.20 +8.40 170.80 28 2110 ---- 187.30B 175.10A 187.30B 184.20 +8.40 175.80 14 2115 ---- 192.30B 180.10A 192.30B 189.20 +8.50 180.70 30 2120 ---- 197.30B 185.10A 197.30B 194.20 +8.50 185.70 10 2125 ---- 202.30B 189.20A 202.30B 199.20 +8.50 190.70 35 2130 ---- 207.30B 195.10A 207.30B 204.20 +8.50 195.70 58 2135 211.00 212.20B 200.10A 211.50B 209.20 +8.50 1 200.70 30 2140 ---- 217.20B 205.00A 217.20B 214.20 +8.50 205.70 58 2145 ---- 222.60B 209.70A 222.60B 219.20 +8.50 210.70 2150 ---- 227.60B 214.70A 227.60B 224.20 +8.50 215.70 36 2155 ---- 232.20B 220.00A 232.20B 229.20 +8.50 220.70 1 2160 ---- 237.60B 224.70A 237.60B 234.20 +8.50 225.70 2165 ---- 242.60B 229.70A 242.60B 239.20 +8.50 230.70 2170 ---- 247.60B 234.70A 247.60B 244.20 +8.50 235.70 2175 ---- 252.20B 240.10A 252.20B 249.20 +8.50 240.70 15 2180 ---- 257.60B 244.70A 257.50B 254.20 +8.50 245.70 2185 ---- 262.20B 250.10A 262.20B 259.20 +8.50 250.70 115 2190 ---- 267.50B 254.70A 267.50B 264.20 +8.50 255.70 2195 ---- 272.50B 259.70A 272.50B 269.20 +8.50 260.70 2200 ---- 277.60B 264.70A 277.60B 274.20 +8.50 265.70 243 2205 ---- 282.50B 269.70A 282.50B 279.20 +8.50 270.70 2210 ---- 287.50B 274.70A 287.50B 284.20 +8.50 275.70 2215 ---- 292.50B 279.70A 292.50B 289.20 +8.50 280.70 2220 ---- 297.50B 284.70A 297.50B 294.20 +8.50 285.70 2225 ---- 302.20B 290.10A 302.20B 299.20 +8.50 290.70 1 2230 ---- 307.50B 294.70A 307.50B 304.20 +8.50 295.70 2235 ---- 312.50B 299.70A 312.50B 309.20 +8.50 300.70 2240 ---- 317.50B 304.70A 317.50B 314.20 +8.50 305.70 2245 ---- 322.50B 309.70A 322.50B 319.20 +8.50 310.70 2250 ---- 327.50B 314.70A 327.50B 324.20 +8.50 315.70 2255 ---- 332.50B 319.70A 332.50B 329.20 +8.50 320.70 2260 ---- 337.50B 324.70A 337.50B 334.20 +8.50 325.70 2265 ---- 342.50B 329.70A 342.50B 339.20 +8.50 330.70 2270 ---- 347.50B 334.70A 347.50B 344.20 +8.50 335.70 2275 ---- 352.50B 339.70A 352.50B 349.20 +8.50 340.70 2280 ---- 357.50B 344.70A 357.50B 354.20 +8.50 345.70 2285 ---- 362.50B 349.70A 362.50B 359.20 +8.50 350.70 2290 ---- 367.50B 354.70A 367.50B 364.20 +8.50 355.70 2295 ---- 372.50B 359.70A 372.50B 369.20 +8.50 360.70 2300 ---- 377.60B 364.70A 377.60B 374.20 +8.50 365.70 2310 ---- 387.50B 374.70A 387.50B 384.20 +8.50 375.70 2320 ---- 397.50B 384.70A 397.50B 394.20 +8.50 385.70 2325 ---- 402.50B 389.70A 402.50B 399.20 +8.50 390.70 2330 ---- 407.50B 394.70A 407.50B 404.20 +8.50 395.70 2340 ---- 417.50B 404.70A 417.50B 414.20 +8.50 405.70 2350 ---- 427.60B 414.70A 427.60B 424.20 +8.50 415.70 2360 ---- 437.50B 424.70A 437.50B 434.20 +8.50 425.70 2370 ---- 447.50B 434.70A 447.50B 444.20 +8.50 435.70 2375 ---- 452.50B 439.70A 452.50B 449.20 +8.50 440.70 2380 ---- 457.50B 444.70A 457.50B 454.20 +8.50 445.70 2390 ---- 467.50B 454.70A 467.50B 464.20 +8.50 455.70 2400 ---- 477.50B 464.70A 477.50B 474.20 +8.50 465.70 2425 ---- 502.50B 489.70A 502.50B 499.20 +8.50 490.70 2450 ---- 527.60B 514.70A 527.60B 524.20 +8.50 515.70 2475 ---- 552.50B 539.70A 552.50B 549.20 +8.50 540.70 2500 ---- 577.50B 564.70A 577.50B 574.20 +8.50 565.70 2525 ---- 602.50B 589.70A 602.50B 599.20 +8.50 590.70 2550 ---- 627.60B 614.70A 627.50B 624.20 +8.50 615.70 2575 ---- 652.50B 639.80A 652.50B 649.20 +8.50 640.70 2650 ---- 727.50B 714.70A 727.50B 724.20 +8.50 715.70 3000 ---- 1077.50B 1064.70A 1077.40B 1074.20 +8.50 1065.70 3500 ---- 1577.40B 1564.70A 1577.40B 1574.20 +8.50 1565.70 4000 ---- 2077.40B 2064.80A 2077.40B 2074.20 +8.50 2065.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .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 .00 .10 2 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 +.10 .10 30 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 +.10 .10 9 9 1535 ---- ---- ---- ---- .20 +.10 .10 1 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- ---- ---- ---- .20 +.10 .10 26 1555 ---- ---- ---- ---- .20 +.10 .10 30 30 1560 ---- ---- ---- ---- .20 +.10 .10 1565 ---- ---- ---- ---- .20 +.10 .10 14 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 +.10 .10 18 1580 ---- ---- ---- ---- .20 +.10 .10 21 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 1 1595 ---- ---- ---- ---- .20 +.10 .10 8 1600 ---- ---- ---- ---- .20 +.10 .10 142 1605 ---- ---- ---- ---- .20 +.10 .10 1610 ---- ---- ---- ---- .20 +.10 .10 8 1615 ---- ---- ---- ---- .20 +.10 .10 20 1620 ---- ---- ---- ---- .20 +.10 .10 16 1625 ---- ---- ---- ---- .20 +.10 .10 26 1630 ---- .20B ---- ---- .20 +.10 .10 36 64 1635 ---- .20B ---- ---- .30 +.20 .10 1 1640 ---- .20B ---- .20B .30 +.20 .10 2 1645 ---- .20B ---- .20B .30 +.20 .10 1 1650 ---- ---- ---- ---- .30 +.10 .20 122 1655 ---- ---- ---- ---- .30 +.10 .20 43 1660 ---- ---- ---- ---- .30 +.10 .20 28 1665 ---- ---- ---- ---- .30 +.10 .20 3 1670 ---- ---- ---- ---- .30 +.10 .20 102 1675 ---- ---- ---- ---- .30 +.10 .20 83 1680 ---- ---- ---- ---- .30 +.10 .20 4 1685 ---- ---- ---- ---- .30 +.10 .20 5 1690 ---- ---- ---- ---- .30 +.10 .20 1 26 1695 ---- .30B ---- .30B .30 +.10 .20 29 1700 .30 .30 .30 .30 .40 +.20 4 .20 1 171 1705 ---- ---- ---- ---- .40 +.10 .30 1 2 1710 ---- ---- ---- ---- .40 +.10 .30 16 1715 ---- ---- ---- ---- .40 +.10 .30 140 1720 ---- .40B ---- .40B .40 +.10 .30 157 1725 ---- .40B ---- .40B .40 +.10 5 .30 10 155 1730 ---- ---- ---- ---- .40 .00 .40 94 1735 ---- ---- ---- ---- .50 +.10 .40 2 46 1740 ---- .50B ---- .50B .50 +.10 .40 37 1745 ---- ---- ---- ---- .50 .00 1 .50 3 1750 ---- ---- ---- ---- .60 +.10 1 .50 3 739 1755 ---- .60B ---- .60B .60 +.10 .50 14 1760 .60 .60 .60 .60 .60 .00 5 .60 34 1765 ---- .70B ---- .70B .70 +.10 .60 1 10 1770 ---- ---- ---- ---- .80 +.10 .70 10 52 1775 ---- ---- ---- ---- .80 .00 .80 2 335 1780 .80 .90B .80 .90B .90 +.10 12 .80 1 52 1785 1.00 1.00 .90 1.00B 1.00 +.10 9 .90 7 122 1790 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 24 51 1795 ---- 1.20B ---- 1.20B 1.20 +.10 1 1.10 41 111 1800 1.30 1.40 1.30 1.40 1.30 +.10 115 1.20 38 733 1805 ---- 1.50B ---- 1.50B 1.40 +.10 3 1.30 3 84 1810 ---- 1.60B ---- 1.60B 1.60 +.20 1 1.40 24 106 1815 1.90 1.90 1.90 1.90 1.80 +.30 4 1.50 5 71 1820 1.70 2.00 1.70 2.00 2.00 +.30 4 1.70 26 171 1825 ---- 2.30B ---- 2.30B 2.20 +.30 31 1.90 87 323 1830 ---- 2.50B ---- 2.50B 2.40 +.30 6 2.10 43 194 1835 ---- 2.80B ---- 2.80B 2.70 +.40 1 2.30 28 129 1840 2.60 3.30 2.60 3.10A 3.10 +.50 15 2.60 11 633 1845 3.00 3.60B 3.00 2.90A 3.40 +.50 7 2.90 13 95 1850 3.40 4.00B 3.20A 3.90 3.80 +.50 21 3.30 175 814 1855 ---- 4.50B ---- 4.50B 4.30 +.70 1 3.60 11 139 1860 4.40 5.10B 4.00A 4.80A 4.80 +.70 20 4.10 9 357 1865 4.90 5.70 4.40A 5.40A 5.40 +.80 615 4.60 4 145 1870 5.20 6.50B 5.00A 6.00A 6.10 +.90 19 5.20 31 216 1875 6.00 7.30B 5.40 7.10B 6.80 +1.00 71 5.80 381 917 1880 ---- 8.20B 6.20A 8.20B 7.60 +1.10 9 6.50 247 327 1885 8.80 9.20B 7.00A 9.00B 8.60 +1.30 9 7.30 11 330 1890 ---- 10.30B 7.80A 10.30B 9.60 +1.40 25 8.20 110 199 1895 ---- 11.60B 8.80A 11.60B 10.80 +1.60 8 9.20 2 106 1900 11.00 12.90B 9.80A 12.70 12.00 +1.70 175 10.30 147 1695 1905 ---- 14.40B 11.00A 14.40B 13.40 +1.80 1 11.60 149 203 1910 13.20 16.10B 12.30A 15.70B 14.90 +2.00 12 12.90 10 139 1915 15.90 17.80B 13.70A 13.70A 16.60 +2.20 245 14.40 68 960 1920 17.40 19.80B 15.20A 19.30B 18.40 +2.40 8 16.00 49 216 1925 18.00 21.80B 16.90A 21.20B 20.30 +2.60 5 17.70 29 1543 1930 23.60 24.00B 18.70A 22.00A 22.40 +2.80 13 19.60 615 852 1935 23.20 26.40B 20.70A 23.10A 24.70 +3.10 2 21.60 17 303 1940 24.40 28.90B 22.80A 27.70A 27.10 +3.30 14 23.80 16 242 1945 28.60 31.60B 25.00 31.60B 29.60 +3.50 6 26.10 8 293 1950 29.40 34.40B 27.50A 27.50A 32.30 +3.80 90 28.50 26 566 1955 ---- 37.30B 30.00A 37.30B 35.10 +4.00 31.10 7 81 1960 ---- 40.40B 32.70A 40.30B 38.10 +4.30 2 33.80 12 215 1965 ---- 43.60B 35.50A 43.60B 41.20 +4.50 36.70 3 347 1970 43.00 46.90B 38.50A 46.10B 44.40 +4.70 5 39.70 1 74 1975 ---- 50.40B 41.60A 50.40B 47.80 +5.00 42.80 92 1980 53.00 53.90B 44.90A 50.40A 51.30 +5.20 2 46.10 111 1985 ---- 57.60B 48.20A 57.60B 54.90 +5.40 49.50 101 1990 ---- 61.40B 51.70A 61.40B 58.60 +5.60 1 53.00 1 748 1995 ---- 65.30B 55.30A 65.30B 62.40 +5.70 56.70 161 2000 64.30 69.30B 59.00A 69.30B 66.30 +5.90 5 60.40 3 398 2005 ---- 73.40B 62.80A 73.40B 70.30 +6.00 64.30 76 2010 ---- 77.60B 66.70A 77.60B 74.40 +6.20 68.20 74 2015 ---- 81.90B 70.80A 81.90B 78.60 +6.40 72.20 1 271 2020 ---- 86.10B 74.80A 86.10B 82.80 +6.40 76.40 300 2025 ---- 90.50B 79.00A 90.50B 87.20 +6.70 80.50 19 2030 ---- 95.00B 83.20A 95.00B 91.60 +6.80 84.80 26 2035 ---- 99.50B 87.50A 99.50B 96.00 +6.90 89.10 9 2040 ---- 104.00B 91.90A 104.00B 100.50 +7.00 93.50 3 2045 ---- 108.60B 96.30A 108.60B 105.10 +7.20 97.90 4 2050 ---- 113.20B 100.80A 113.20B 109.70 +7.30 102.40 74 2055 ---- 117.90B 105.40A 117.90B 114.30 +7.30 107.00 3 2060 ---- 121.80B 109.90A 121.80B 119.00 +7.40 111.60 27 2065 ---- 126.50B 114.50A 126.50B 123.70 +7.50 116.20 1 2070 ---- 131.20B 119.20A 131.10B 128.40 +7.60 120.80 181 2075 ---- 136.80B 123.90A 136.80B 133.20 +7.70 125.50 12 2080 ---- 140.80B 129.40A 140.70B 137.90 +7.70 130.20 153 2085 ---- 145.60B 134.20A 145.50B 142.70 +7.70 135.00 9 2090 ---- 150.40B 138.90A 150.30B 147.50 +7.80 139.70 3 2095 ---- 155.20B 143.70A 155.10B 152.40 +7.90 144.50 6 2100 ---- 160.90B 147.70A 160.90B 157.20 +7.90 149.30 1 2105 ---- 164.90B 153.30A 164.80B 162.00 +7.90 154.10 2110 ---- 169.80B 158.20A 169.70B 166.90 +7.90 159.00 2 2115 ---- 174.70B 163.00A 174.60B 171.80 +8.00 163.80 2 2120 ---- 179.60B 167.90A 179.50B 176.70 +8.00 168.70 2 2125 ---- 185.40B 171.90A 185.40B 181.60 +8.00 173.60 17 2130 ---- 189.40B 177.70A 189.30B 186.50 +8.00 178.50 2 2135 ---- 194.40B 182.60A 194.30B 191.40 +8.00 183.40 2140 ---- 199.30B 187.50A 199.20B 196.40 +8.10 188.30 2145 ---- 204.20B 192.40A 204.00B 201.30 +8.10 193.20 2150 ---- 210.10B 196.40A 210.10B 206.20 +8.10 198.10 2155 212.00 214.10B 202.20A 213.60B 211.20 +8.20 1 203.00 2160 ---- 219.10B 207.20A 219.00B 216.10 +8.20 207.90 2 2165 ---- 224.00B 212.10A 224.00B 221.10 +8.20 212.90 3 2170 ---- 229.00B 217.10A 228.90B 226.10 +8.30 217.80 4 2175 ---- 234.90B 221.10A 234.90B 231.00 +8.30 222.70 4 2180 ---- 238.90B 227.00A 238.90B 236.00 +8.30 227.70 5 2185 ---- 243.90B 232.00A 243.90B 241.00 +8.40 232.60 6 2190 ---- 248.90B 237.00A 248.90B 245.90 +8.30 237.60 7 2195 ---- 253.90B 242.00A 253.80B 250.90 +8.30 242.60 2 2200 ---- 259.80B 245.90A 259.80B 255.90 +8.40 247.50 18 2205 ---- 263.70B 251.90A 263.70B 260.90 +8.40 252.50 2 2210 ---- 268.70B 256.90A 268.70B 265.80 +8.30 257.50 2 2215 ---- 273.70B 261.90A 273.70B 270.80 +8.30 262.50 2 2220 ---- 278.70B 266.90A 278.70B 275.80 +8.30 267.50 2225 ---- 283.70B 270.80A 283.60B 280.80 +8.40 272.40 23 2230 ---- 288.70B 276.90A 288.60B 285.80 +8.40 277.40 3 2235 ---- 293.70B 281.90A 293.70B 290.80 +8.40 282.40 2 2240 ---- 298.70B 286.90A 298.70B 295.80 +8.40 287.40 2245 ---- 303.70B 291.90A 303.70B 300.80 +8.40 292.40 2250 ---- 308.70B 296.90A 308.60B 305.80 +8.40 297.40 29 2255 ---- 313.60B 301.90A 313.60B 310.80 +8.40 302.40 2260 ---- 318.60B 306.90A 318.60B 315.80 +8.40 307.40 2265 ---- 323.60B 311.90A 323.60B 320.80 +8.40 312.40 2270 ---- 328.60B 316.90A 328.60B 325.80 +8.40 317.40 2275 ---- 333.60B 321.90A 333.60B 330.80 +8.40 322.40 34 2280 ---- 338.60B 326.90A 338.60B 335.80 +8.40 327.40 2285 ---- 343.60B 331.90A 343.60B 340.80 +8.40 332.40 2290 ---- 348.60B 336.90A 348.60B 345.80 +8.40 337.40 2295 ---- 353.60B 341.90A 353.60B 350.80 +8.40 342.40 2300 ---- 358.70B 346.80A 358.70B 355.80 +8.40 347.40 28 2305 ---- 363.60B 351.90A 363.60B 360.80 +8.40 352.40 2310 ---- 368.60B 356.90A 368.50B 365.80 +8.40 357.40 2320 ---- 378.60B 366.90A 378.60B 375.80 +8.40 367.40 2325 ---- 383.60B 371.90A 383.60B 380.80 +8.40 372.40 21 2330 ---- 388.60B 376.90A 388.60B 385.80 +8.40 377.40 2340 ---- 398.60B 386.90A 398.60B 395.80 +8.40 387.40 2350 ---- 408.60B 396.80A 408.50B 405.80 +8.40 397.40 6 2360 ---- 418.60B 406.90A 418.50B 415.80 +8.40 407.40 2370 ---- 428.60B 416.90A 428.60B 425.80 +8.40 417.40 2375 ---- 433.60B 421.90A 433.60B 430.80 +8.40 422.40 2380 ---- 438.60B 426.90A 438.60B 435.80 +8.40 427.40 2390 ---- 448.60B 436.90A 448.60B 445.80 +8.40 437.40 2400 ---- 458.60B 446.80A 458.50B 455.80 +8.40 447.40 2410 ---- 468.60B 456.90A 468.60B 465.80 +8.40 457.40 2425 ---- 483.60B 471.90A 483.60B 480.80 +8.40 472.40 2450 ---- 508.60B 496.90A 508.60B 505.80 +8.40 497.40 2475 ---- 533.50B 521.90A 533.50B 530.80 +8.40 522.40 2500 ---- 558.60B 546.90A 558.60B 555.80 +8.40 547.40 2525 ---- 583.50B 571.90A 583.40B 580.80 +8.40 572.40 2550 ---- 608.50B 596.90A 608.50B 605.80 +8.40 597.40 2575 ---- 633.50B 621.90A 633.50B 630.80 +8.40 622.40 2600 ---- 658.50B 646.90A 658.40B 655.80 +8.40 647.40 2800 ---- 858.50B 846.90A 858.50B 855.80 +8.40 847.40 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 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 .10 1 1000 1540 ---- ---- ---- ---- .10 .00 .10 3 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 4056 1555 ---- ---- ---- ---- .10 .00 .10 59 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 4 1575 ---- ---- ---- ---- .10 -.10 .20 442 1580 ---- ---- ---- ---- .20 .00 .20 33 1585 ---- ---- ---- ---- .20 .00 .20 40 1590 ---- ---- ---- ---- .20 .00 .20 5 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 10 .20 1413 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 3 1620 ---- ---- ---- ---- .20 -.10 .30 6 1625 ---- ---- ---- ---- .30 .00 .30 237 1630 ---- ---- ---- ---- .30 .00 .30 32 1635 ---- ---- ---- ---- .30 .00 .30 1 3 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 11 1650 ---- ---- ---- ---- .40 .00 .40 502 1655 ---- ---- ---- ---- .40 .00 .40 1660 ---- ---- ---- ---- .40 .00 .40 107 1665 ---- ---- ---- ---- .40 .00 .40 1 20 1670 ---- .50B ---- .50B .50 +.10 .40 62 1675 ---- ---- ---- ---- .50 .00 1 .50 1023 1680 .50 .50 .50 .50 .50 .00 10 .50 13 1685 ---- .60B ---- .60B .60 +.10 .50 1690 ---- ---- ---- ---- .60 .00 .60 1 15 1695 ---- .70B ---- ---- .60 .00 .60 112 1700 ---- .70B ---- .70B .70 +.10 24 .60 14 5702 1705 ---- ---- ---- ---- .70 .00 1 .70 109 1710 ---- .80B ---- .80B .80 +.10 .70 192 1715 ---- .90B ---- .90B .90 +.10 .80 9 1720 ---- .90B ---- .90B .90 +.10 .80 1 12 1725 .90 1.00B .90 .90 1.00 +.10 2 .90 2 487 1730 ---- 1.10B ---- 1.10B 1.10 +.10 4 1.00 2 22 1735 ---- 1.20B ---- 1.20B 1.20 +.20 1 1.00 6 18 1740 ---- 1.30B ---- 1.30B 1.20 +.10 9 1.10 23 1038 1745 ---- 1.40B ---- 1.40B 1.30 +.10 6 1.20 4 37 1750 1.40 1.50B 1.40 1.40 1.40 +.10 73 1.30 160 1591 1755 ---- 1.60B ---- 1.60B 1.60 +.20 7 1.40 4 46 1760 ---- 1.80B ---- 1.80B 1.70 +.10 26 1.60 15 78 1765 2.00 2.00 2.00 2.00 1.80 +.10 20 1.70 4 240 1770 ---- 2.10B ---- 2.10B 2.00 +.10 9 1.90 20 228 1775 2.30 2.30 2.20 2.20 2.20 +.20 33 2.00 81 1152 1780 2.30 2.50B 2.30 2.40B 2.40 +.20 5 2.20 18 152 1785 2.60 2.70B 2.60 2.60 2.60 +.20 83 2.40 10 185 1790 ---- 2.90B ---- 2.90B 2.80 +.20 18 2.60 20 120 1795 ---- 3.20B ---- 3.20B 3.10 +.30 11 2.80 2 100 1800 3.10 3.60 3.00A 3.50 3.30 +.20 199 3.10 81 3697 1805 3.60 3.80B 3.30A 3.70B 3.60 +.20 25 3.40 34 78 1810 4.00 4.20B 3.60A 4.10B 4.00 +.30 9 3.70 34 340 1815 ---- 4.60B 3.90A 4.60B 4.40 +.40 7 4.00 42 112 1820 4.90 5.00B 4.30A 4.90 4.80 +.40 5 4.40 27 268 1825 5.40 5.50B 4.70A 5.40 5.20 +.40 15 4.80 108 1430 1830 4.90 6.10B 4.90 6.10B 5.70 +.40 13 5.30 10 83 1835 ---- 6.60B 5.50A 6.60B 6.30 +.60 5.70 19 282 1840 6.20 7.30B 5.90 7.30B 6.90 +.60 9 6.30 12 399 1845 6.80 8.00B 6.60A 7.80B 7.50 +.60 11 6.90 8 84 1850 7.10 8.70B 7.10 8.70B 8.20 +.70 1386 7.50 333 2683 1855 ---- 9.60B 7.80A 9.60B 9.00 +.80 13 8.20 2 70 1860 9.40 10.50B 8.60A 10.10A 9.90 +.90 28 9.00 15 136 1865 10.00 11.50B 9.40A 9.40A 10.80 +1.00 7 9.80 6 139 1870 11.30 12.60B 10.20 12.30B 11.80 +1.10 24 10.70 6 357 1875 ---- 13.70B 11.20A 13.70B 12.90 +1.20 16 11.70 154 1849 1880 13.60 15.00B 12.20A 12.20A 14.10 +1.40 8 12.70 3 266 1885 16.00 16.30B 13.30A 15.80A 15.40 +1.50 29 13.90 4 91 1890 15.30 17.80B 14.50A 17.30 16.80 +1.70 18 15.10 2 595 1895 17.00 19.30B 15.80A 18.90B 18.20 +1.70 8 16.50 4 415 1900 18.00 21.00B 17.20A 20.60 19.80 +1.90 1629 17.90 1179 7833 1905 ---- 22.70B 18.70A 22.70B 21.50 +2.00 19.50 9 287 1910 24.10 24.60B 20.20A 23.00A 23.30 +2.20 15 21.10 13 153 1915 24.30 26.60B 22.00A 26.60B 25.20 +2.30 3 22.90 121 1920 26.30 28.80B 23.80A 28.80B 27.20 +2.50 5 24.70 4 265 1925 28.40 31.00B 25.70A 30.30B 29.40 +2.70 1227 26.70 6 1377 1930 31.90 33.30B 27.80A 32.80B 31.60 +2.80 11 28.80 433 1935 ---- 35.70B 29.90A 35.70B 33.90 +3.00 30.90 409 1940 ---- 38.30B 32.20A 38.30B 36.40 +3.20 33.20 133 1945 40.30 40.90B 34.50A 40.20A 39.00 +3.40 3 35.60 339 1950 37.90 43.90 37.00A 43.10B 41.70 +3.60 130 38.10 237 1745 1955 ---- 46.60B 39.60A 46.60B 44.50 +3.80 40.70 13 171 1960 46.10 49.60B 42.30A 49.60B 47.40 +4.00 3 43.40 313 1965 ---- 52.70B 45.10A 52.70B 50.50 +4.30 46.20 18 291 1970 50.70 55.80B 48.00A 55.80B 53.60 +4.50 22 49.10 1 1674 1975 52.20 59.10B 51.00A 51.00A 56.80 +4.60 1202 52.20 2 2766 1980 57.10 62.50B 54.20A 54.20A 60.10 +4.80 3 55.30 11 285 1985 ---- 66.00B 57.50A 66.00B 63.50 +4.90 58.60 229 1990 ---- 69.50B 60.80A 69.50B 67.00 +5.10 61.90 1 624 1995 ---- 73.20B 64.20A 73.20B 70.60 +5.30 65.30 367 2000 ---- 76.90B 67.60A 76.90B 74.20 +5.30 1 68.90 10 1348 2005 ---- 80.70B 71.20A 80.70B 77.90 +5.40 72.50 353 2010 ---- 84.60B 74.90A 84.60B 81.70 +5.50 76.20 305 2015 ---- 88.50B 78.60A 88.50B 85.60 +5.60 80.00 649 2020 ---- 92.60B 82.40A 92.50B 89.60 +5.80 83.80 80 2025 ---- 96.70B 86.30A 96.60B 93.60 +5.80 87.80 25 435 2030 ---- 100.80B 90.30A 100.80B 97.70 +6.00 91.70 396 2035 ---- 105.00B 94.30A 105.00B 101.80 +6.00 95.80 157 2040 ---- 109.30B 98.40A 109.20B 106.00 +6.10 99.90 98 2045 ---- 113.60B 102.50A 113.60B 110.30 +6.20 104.10 14 2050 ---- 117.90B 106.70A 117.90B 114.60 +6.30 108.30 274 2055 ---- 122.30B 111.00A 122.30B 119.00 +6.40 112.60 25 2060 ---- 126.80B 115.30A 126.80B 123.40 +6.50 116.90 87 2065 ---- 131.20B 119.60A 131.20B 127.90 +6.70 121.20 6 2070 ---- 135.80B 124.00A 135.70B 132.30 +6.70 125.60 62 2075 ---- 140.30B 128.40A 140.30B 136.90 +6.80 130.10 40 297 2080 ---- 144.90B 132.90A 144.80B 141.40 +6.90 134.50 35 2085 ---- 149.50B 137.40A 149.50B 146.00 +7.00 139.00 80 222 2090 ---- 154.10B 141.90A 154.10B 150.60 +7.00 143.60 105 2095 ---- 158.80B 146.50A 158.80B 155.30 +7.10 148.20 45 2100 ---- 163.50B 151.10A 163.50B 159.90 +7.10 152.80 618 2105 ---- 167.40B 155.70A 167.40B 164.60 +7.20 157.40 2 2110 ---- 172.10B 160.40A 172.10B 169.30 +7.30 162.00 83 2115 ---- 176.90B 165.00A 176.80B 174.10 +7.40 166.70 15 2120 ---- 181.60B 170.60A 181.60B 178.80 +7.40 171.40 11 2125 ---- 187.20B 174.40A 187.20B 183.60 +7.50 176.10 2130 ---- 191.20B 180.10A 191.10B 188.40 +7.60 180.80 23 2135 ---- 196.00B 184.80A 195.90B 193.20 +7.60 185.60 5 2140 ---- 200.80B 189.60A 200.70B 198.00 +7.70 190.30 8 2145 ---- 205.60B 194.40A 205.50B 202.80 +7.70 195.10 3 2150 ---- 211.30B 198.30A 211.30B 207.60 +7.70 199.90 23 2155 ---- 215.30B 204.00A 215.20B 212.50 +7.80 204.70 3 2160 ---- 220.20B 208.80A 220.20B 217.30 +7.80 209.50 3 2165 ---- 225.00B 213.70A 225.00B 222.20 +7.90 214.30 2170 ---- 229.90B 218.50A 229.80B 227.10 +7.90 219.20 2 2175 ---- 235.60B 222.40A 235.60B 232.00 +8.00 224.00 93 2180 ---- 239.70B 228.20A 239.60B 236.90 +8.00 228.90 4 2185 ---- 244.60B 233.10A 244.50B 241.80 +8.10 233.70 1 2190 ---- 249.50B 238.00A 249.40B 246.70 +8.10 238.60 1 2195 ---- 254.40B 242.90A 254.20B 251.60 +8.10 243.50 1 2200 ---- 260.20B 246.80A 260.20B 256.50 +8.10 248.40 151 2205 ---- 264.30B 252.70A 264.30B 261.40 +8.10 253.30 1 2210 ---- 269.20B 257.60A 269.10B 266.40 +8.20 258.20 2 2215 ---- 274.10B 262.50A 274.00B 271.30 +8.20 263.10 1 2220 ---- 279.10B 267.40A 279.10B 276.20 +8.20 268.00 2225 ---- 284.90B 271.40A 284.90B 281.20 +8.30 272.90 92 2230 ---- 289.00B 277.30A 289.00B 286.10 +8.20 277.90 2 2235 ---- 293.90B 282.20A 293.80B 291.10 +8.30 282.80 2240 ---- 298.90B 287.20A 298.90B 296.00 +8.20 287.80 2245 ---- 303.80B 292.10A 303.80B 301.00 +8.30 292.70 2 2250 ---- 309.70B 296.10A 309.70B 306.00 +8.30 297.70 6 2255 ---- 313.80B 302.10A 313.40B 310.90 +8.30 302.60 1 2260 ---- 318.80B 307.00A 318.40B 315.90 +8.30 307.60 3 2265 ---- 323.80B 312.00A 323.40B 320.90 +8.30 312.60 2 2270 ---- 328.80B 317.00A 328.70B 325.90 +8.40 317.50 1 2275 ---- 334.60B 320.90A 334.60B 330.80 +8.30 322.50 1 2280 ---- 338.60B 327.00A 338.60B 335.80 +8.30 327.50 2285 ---- 343.60B 332.00A 343.20B 340.80 +8.30 332.50 2290 ---- 348.60B 337.00A 348.20B 345.80 +8.40 337.40 1 2295 ---- 353.60B 342.00A 353.20B 350.80 +8.40 342.40 2300 ---- 358.70B 345.80A 358.70B 355.80 +8.40 347.40 5 58 2305 ---- 363.60B 352.00A 363.20B 360.80 +8.40 352.40 2310 ---- 368.60B 357.00A 368.20B 365.80 +8.40 357.40 2315 ---- 373.60B 362.00A 373.60B 370.80 +8.40 362.40 2320 ---- 378.60B 367.00A 378.60B 375.80 +8.40 367.40 2325 ---- 383.60B 372.00A 383.60B 380.80 +8.40 372.40 10 14 2330 ---- 388.60B 377.00A 388.50B 385.80 +8.40 377.40 2335 ---- 393.50B 382.00A 393.50B 390.80 +8.40 382.40 2340 ---- 398.50B 387.00A 398.50B 395.80 +8.40 387.40 2345 ---- 403.50B 392.00A 403.50B 400.80 +8.40 392.40 2350 ---- 408.60B 397.00A 408.20B 405.80 +8.40 397.40 5 2360 ---- 418.50B 407.00A 418.20B 415.80 +8.40 407.40 2370 ---- 428.50B 417.00A 428.10B 425.80 +8.40 417.40 2375 ---- 433.50B 422.00A 433.20B 430.80 +8.40 422.40 4 2380 ---- 438.50B 427.00A 438.10B 435.80 +8.40 427.40 2390 ---- 448.50B 437.00A 448.50B 445.80 +8.40 437.40 2400 ---- 458.60B 446.90A 458.60B 455.80 +8.40 447.40 3 2410 ---- 468.50B 457.00A 468.50B 465.80 +8.40 457.40 2420 ---- 478.50B 467.00A 478.50B 475.80 +8.40 467.40 2425 ---- 483.50B 472.00A 483.50B 480.80 +8.40 472.40 2430 ---- 488.50B 477.00A 488.50B 485.80 +8.40 477.40 2440 ---- 498.50B 487.00A 498.50B 495.80 +8.40 487.40 2450 ---- 508.50B 496.90A 508.40B 505.80 +8.40 497.40 258 2475 ---- 533.40B 522.00A 533.10B 530.80 +8.40 522.40 2490 ---- 548.40B 537.00A 548.00B 545.80 +8.40 537.40 2500 ---- 558.50B 547.00A 558.10B 555.80 +8.40 547.40 71 2525 ---- 583.40B 572.10A 583.40B 580.80 +8.40 572.40 2550 ---- 608.90B 596.50A 608.90B 605.80 +8.40 597.40 2575 ---- 633.40B 622.10A 633.40B 630.80 +8.40 622.40 2600 ---- 658.90B 646.50A 658.90B 655.80 +8.40 647.40 2625 ---- 683.40B 672.10A 683.20B 680.80 +8.40 672.40 2650 ---- 708.90B 696.50A 708.90B 705.80 +8.40 697.40 2700 ---- 758.80B 746.50A 758.80B 755.80 +8.40 747.40 2750 ---- 808.80B 796.40A 808.80B 805.80 +8.40 797.40 2800 ---- 858.80B 846.40A 858.80B 855.80 +8.40 847.40 2900 ---- 958.80B 946.60A 958.80B 955.80 +8.40 947.40 3000 ---- 1058.80B 1046.60A 1058.60B 1055.80 +8.40 1047.40 3100 ---- 1158.70B 1146.60A 1158.70B 1155.80 +8.40 1147.40 3200 ---- 1258.70B 1246.60A 1258.70B 1255.80 +8.40 1247.40 3400 ---- 1458.70B 1446.70A 1458.50B 1455.80 +8.40 1447.40 3600 ---- 1658.60B 1646.70A 1658.30B 1655.80 +8.40 1647.40 3800 ---- 1858.50B 1846.80A 1858.50B 1855.80 +8.40 1847.40 4000 ---- 2058.50B 2046.80A 2058.30B 2055.80 +8.40 2047.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 2 1300 .10 .10 .10 .10 .10 .00 28 .10 24 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .20 +.10 .10 3962 1425 ---- ---- ---- ---- .20 +.10 .10 3 1430 ---- ---- ---- ---- .20 +.10 .10 1440 ---- ---- ---- ---- .20 +.10 .10 1 1450 ---- ---- ---- ---- .20 +.10 .10 26 1460 ---- ---- ---- ---- .20 +.10 .10 1 1470 ---- ---- ---- ---- .20 +.10 .10 2 1475 ---- ---- ---- ---- .20 +.10 .10 3 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 +.10 .10 1500 ---- ---- ---- ---- .20 +.10 .10 75 1510 ---- ---- ---- ---- .20 +.10 .10 1520 ---- ---- ---- ---- .20 .00 .20 3 1525 ---- ---- ---- ---- .20 .00 .20 75 1530 ---- ---- ---- ---- .20 .00 .20 6 1535 ---- ---- ---- ---- .30 +.10 .20 1540 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 +.10 .20 70 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 10 1575 ---- ---- ---- ---- .30 .00 .30 71 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .40 +.10 .30 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 4 .50 534 1625 ---- ---- ---- ---- .50 .00 .50 27 1630 ---- ---- ---- ---- .50 .00 .50 1635 ---- ---- ---- ---- .60 .00 .60 1640 ---- ---- ---- ---- .60 .00 .60 1645 ---- ---- ---- ---- .70 +.10 .60 1650 ---- ---- ---- ---- .70 .00 3 .70 1028 1655 ---- ---- ---- ---- .70 .00 .70 1660 ---- ---- ---- ---- .80 .00 .80 1665 ---- ---- ---- ---- .80 .00 .80 1670 ---- ---- ---- ---- .90 +.10 .80 17 1675 ---- ---- ---- ---- .90 .00 .90 1 23 1680 ---- ---- ---- ---- 1.00 +.10 .90 1685 ---- ---- ---- ---- 1.00 .00 1.00 1690 ---- ---- ---- ---- 1.10 .00 1.10 7 1695 ---- ---- ---- ---- 1.20 +.10 1.10 4 1700 1.20 1.20 1.20 1.20 1.30 +.10 17 1.20 2 475 1705 ---- ---- ---- ---- 1.30 .00 1.30 4 1710 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1715 ---- 1.50B ---- 1.50B 1.50 +.10 1 1.40 7 8 1720 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 9 1725 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 5 158 1730 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 8 1735 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 12 1740 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 19 1745 2.10 2.20B 2.10 2.20B 2.20 +.20 1 2.00 3 1750 ---- 2.40B ---- 2.40B 2.30 +.10 3 2.20 10 214 1755 2.40 2.60B 2.40 2.60B 2.50 +.20 6 2.30 1 72 1760 ---- 2.80B ---- 2.70B 2.70 +.20 3 2.50 9 69 1765 ---- 3.00B ---- 2.90B 2.90 +.20 1 2.70 9 34 1770 3.10 3.20B 3.10 3.20B 3.10 +.20 7 2.90 6 297 1775 3.40 3.40 3.40 3.40 3.30 +.20 4 3.10 7 215 1780 3.60 3.70B 3.60 3.60 3.60 +.30 10 3.30 3 10 1785 ---- 4.00B ---- 4.00B 3.80 +.20 3 3.60 13 52 1790 ---- 4.30B ---- 4.30B 4.10 +.30 15 3.80 2 14 1795 ---- 4.60B ---- 4.60B 4.40 +.30 8 4.10 24 56 1800 4.90 4.90 4.90 4.90 4.80 +.40 25 4.40 55 627 1805 ---- 5.30B 4.70A 5.30B 5.10 +.30 7 4.80 18 30 1810 5.20 5.80B 5.10A 5.10A 5.50 +.40 2 5.10 2 23 1815 ---- 6.20B 5.40A 6.20B 6.00 +.50 5.50 7 46 1820 6.30 6.80 5.80A 6.50A 6.40 +.40 4 6.00 12 14 1825 ---- 7.30B 6.20A 7.30B 6.90 +.50 1 6.40 13 250 1830 7.80 7.80 6.70A 7.60A 7.50 +.60 2 6.90 3 74 1835 ---- 8.50B 7.20A 8.50B 8.00 +.60 1 7.40 2 21 1840 8.20 9.10B 7.80A 7.80A 8.70 +.70 4 8.00 5 37 1845 ---- 9.80B 8.40A 9.80B 9.40 +.80 107 8.60 9 23 1850 9.80 10.60B 9.00A 9.00A 10.10 +.80 8 9.30 17 1330 1855 ---- 11.40B 9.70A 11.40B 10.90 +.90 115 10.00 151 178 1860 ---- 12.30B 10.50A 12.30B 11.70 +.90 10.80 14 511 1865 ---- 13.20B 11.30A 13.20B 12.60 +1.00 11.60 14 78 1870 ---- 14.30B 12.10A 14.30B 13.60 +1.10 12.50 1 35 1875 15.20 15.40B 13.00A 14.60A 14.60 +1.20 2 13.40 2 1309 1880 ---- 16.50B 14.00A 16.50B 15.70 +1.30 4 14.40 20 1885 ---- 17.80B 15.10A 17.80B 16.90 +1.40 1 15.50 1 21 1890 ---- 19.10B 16.20A 19.10B 18.20 +1.60 1 16.60 6 27 1895 ---- 20.50B 17.40A 20.50B 19.50 +1.60 2 17.90 2 37 1900 21.30 21.90B 18.60A 21.50B 20.90 +1.80 50 19.10 2 432 1905 ---- 23.50B 20.00A 23.50B 22.40 +1.90 20.50 10 1910 22.60 25.20B 21.40A 21.40A 24.00 +2.00 4 22.00 1 25 1915 ---- 26.90B 22.90A 26.90B 25.70 +2.20 23.50 32 1920 ---- 28.70B 24.50A 28.70B 27.40 +2.20 3 25.20 3 21 1925 ---- 30.70B 26.20A 30.70B 29.30 +2.40 26.90 3 423 1930 ---- 32.70B 28.00A 32.70B 31.20 +2.50 28.70 10 14 1935 ---- 34.80B 29.90A 34.80B 33.30 +2.70 30.60 42 1940 ---- 37.00B 31.80A 37.00B 35.40 +2.80 32.60 4 64 1945 ---- 39.30B 33.90A 39.30B 37.60 +2.90 34.70 21 1950 ---- 41.70B 36.00A 41.70B 40.00 +3.20 36.80 5 348 1955 ---- 44.20B 38.30A 44.20B 42.40 +3.30 39.10 2 22 1960 45.30 46.80B 40.60A 44.50A 44.90 +3.40 1 41.50 257 1965 44.30 49.40B 43.00A 43.00A 47.50 +3.60 5 43.90 257 1970 ---- 52.20B 45.50A 52.20B 50.20 +3.70 46.50 6 121 1975 ---- 55.00B 48.20A 55.00B 53.00 +3.90 49.10 436 1980 56.30 58.00B 50.90A 55.30A 55.80 +3.90 1 51.90 13 1985 ---- 61.00B 53.70A 61.00B 58.80 +4.10 54.70 1 4 1990 58.70 64.10B 56.50A 56.50A 61.80 +4.20 2 57.60 5 41 1995 ---- 67.30B 59.50A 67.30B 65.00 +4.40 60.60 45 2000 ---- 70.60B 62.60A 70.60B 68.20 +4.50 63.70 680 2005 ---- 73.90B 65.70A 73.90B 71.50 +4.70 66.80 1 287 2010 ---- 77.40B 68.90A 77.40B 74.90 +4.80 70.10 1 66 2015 ---- 80.90B 72.20A 80.90B 78.30 +4.90 73.40 101 2020 ---- 84.40B 75.60A 84.40B 81.80 +5.00 76.80 18 2025 ---- 88.10B 79.10A 88.10B 85.40 +5.10 80.30 110 2030 ---- 91.70B 82.60A 91.70B 89.10 +5.30 83.80 1 9 2035 ---- 95.50B 86.20A 95.50B 92.80 +5.40 87.40 35 2040 ---- 99.40B 89.80A 99.30B 96.60 +5.50 91.10 11 2045 ---- 103.30B 93.50A 103.20B 100.40 +5.50 94.90 2050 ---- 107.20B 97.30A 107.20B 104.30 +5.60 98.70 105 2055 ---- 111.20B 101.20A 111.20B 108.30 +5.80 102.50 3 2060 ---- 115.30B 105.10A 115.30B 112.30 +5.80 106.50 31 2065 ---- 119.40B 109.00A 119.40B 116.40 +6.00 110.40 6 2070 ---- 123.60B 113.00A 123.60B 120.50 +6.00 114.50 67 2075 ---- 127.80B 117.10A 127.80B 124.60 +6.10 118.50 86 2080 ---- 132.00B 121.20A 132.00B 128.80 +6.20 122.60 13 2085 ---- 136.30B 125.40A 136.30B 133.10 +6.30 126.80 10 2090 ---- 140.60B 129.60A 140.60B 137.40 +6.40 131.00 2095 ---- 145.00B 133.80A 145.00B 141.70 +6.40 135.30 2100 ---- 149.40B 138.10A 149.40B 146.00 +6.50 139.50 93 2105 ---- 153.80B 142.40A 153.80B 150.40 +6.50 143.90 2110 ---- 158.30B 146.70A 158.20B 154.90 +6.70 148.20 2115 ---- 162.70B 151.10A 162.70B 159.30 +6.70 152.60 30 2120 ---- 167.30B 155.60A 167.20B 163.80 +6.80 157.00 2 2125 ---- 171.80B 160.00A 171.80B 168.30 +6.80 161.50 17 2130 ---- 176.40B 164.50A 176.30B 172.90 +6.90 166.00 2135 ---- 180.90B 169.00A 180.90B 177.40 +6.90 170.50 2140 ---- 185.60B 173.50A 185.60B 182.00 +7.00 175.00 2145 ---- 190.20B 178.10A 190.20B 186.60 +7.10 179.50 2 2150 ---- 194.80B 182.60A 194.80B 191.30 +7.20 184.10 4 2155 ---- 199.50B 187.20A 199.50B 195.90 +7.20 188.70 2160 ---- 204.20B 191.80A 204.20B 200.60 +7.30 193.30 2165 ---- 208.00B 196.50A 208.00B 205.30 +7.30 198.00 2170 ---- 212.90B 201.10A 212.90B 210.00 +7.40 202.60 2175 ---- 218.30B 205.80A 218.30B 214.70 +7.40 207.30 3 2180 ---- 222.20B 210.50A 222.10B 219.50 +7.50 212.00 1 2185 ---- 227.00B 216.30A 227.00B 224.20 +7.50 216.70 2190 ---- 231.90B 221.10A 231.90B 229.00 +7.60 221.40 2195 ---- 236.70B 225.80A 236.70B 233.80 +7.60 226.20 1 2200 ---- 242.20B 229.40A 242.20B 238.50 +7.60 230.90 1 2205 ---- 246.10B 235.30A 246.10B 243.30 +7.60 235.70 2210 ---- 250.90B 240.10A 250.90B 248.20 +7.70 240.50 2215 ---- 255.70B 244.90A 255.40B 253.00 +7.70 245.30 2220 ---- 260.60B 249.70A 260.40B 257.80 +7.70 250.10 2225 ---- 266.30B 253.40A 266.30B 262.60 +7.70 254.90 1 2230 ---- 270.50B 259.30A 270.50B 267.50 +7.80 259.70 2235 ---- 275.10B 264.10A 275.00B 272.30 +7.80 264.50 2240 ---- 280.20B 269.00A 280.20B 277.20 +7.80 269.40 2245 ---- 284.90B 273.80A 284.80B 282.10 +7.90 274.20 2250 ---- 290.70B 277.60A 290.70B 287.00 +7.90 279.10 2255 ---- 294.60B 283.60A 294.60B 291.80 +7.90 283.90 2260 ---- 299.50B 288.50A 299.40B 296.70 +7.90 288.80 2265 ---- 304.60B 293.30A 304.60B 301.60 +7.90 293.70 2270 ---- 309.30B 298.20A 309.10B 306.50 +7.90 298.60 2275 ---- 315.20B 302.00A 315.20B 311.50 +8.00 303.50 1 2280 ---- 319.40B 308.00A 319.40B 316.40 +8.00 308.40 2285 ---- 324.30B 312.90A 324.30B 321.30 +8.00 313.30 2290 ---- 329.10B 317.80A 329.00B 326.20 +8.00 318.20 2295 ---- 333.90B 322.80A 333.70B 331.20 +8.10 323.10 2300 ---- 339.90B 326.50A 339.90B 336.10 +8.10 328.00 4 2305 ---- 343.80B 332.60A 343.60B 341.00 +8.10 332.90 2310 ---- 348.70B 337.60A 348.50B 346.00 +8.10 337.90 2315 ---- 353.60B 342.60A 353.30B 351.00 +8.20 342.80 2320 ---- 358.60B 347.50A 358.30B 355.90 +8.20 347.70 2325 ---- 364.70B 351.20A 364.70B 360.90 +8.20 352.70 1 2330 ---- 368.50B 357.50A 368.20B 365.80 +8.20 357.60 2340 ---- 378.40B 367.40A 378.20B 375.80 +8.30 367.50 2350 ---- 389.50B 375.90A 389.50B 385.70 +8.30 377.40 1 2360 ---- 398.40B 387.30A 398.20B 395.70 +8.30 387.40 2370 ---- 408.30B 397.20A 408.30B 405.70 +8.40 397.30 2375 ---- 413.40B 400.80A 413.40B 410.70 +8.40 402.30 1 2380 ---- 418.30B 407.20A 418.30B 415.70 +8.40 407.30 2390 ---- 428.30B 417.10A 428.10B 425.70 +8.40 417.30 2400 ---- 438.30B 426.60A 438.30B 435.70 +8.40 427.30 2410 ---- 448.30B 437.10A 448.10B 445.70 +8.40 437.30 2420 ---- 458.30B 447.10A 458.10B 455.70 +8.40 447.30 2425 ---- 463.30B 452.10A 463.10B 460.70 +8.40 452.30 2 2430 ---- 468.30B 457.10A 468.10B 465.70 +8.40 457.30 2450 ---- 488.30B 477.10A 488.10B 485.70 +8.40 477.30 1 2475 ---- 513.20B 502.10A 513.00B 510.70 +8.40 502.30 2500 ---- 538.30B 527.10A 538.10B 535.70 +8.40 527.30 1 2525 ---- 563.20B 552.10A 563.00B 560.70 +8.40 552.30 2550 ---- 588.20B 577.10A 588.00B 585.70 +8.40 577.30 2575 ---- 613.20B 602.10A 613.00B 610.70 +8.40 602.30 2600 ---- 638.20B 627.10A 638.00B 635.70 +8.40 627.30 2625 ---- 663.10B 652.20A 662.90B 660.70 +8.40 652.30 2700 ---- 738.10B 727.20A 737.90B 735.70 +8.40 727.30 3000 ---- 1037.90B ---- 1037.80B 1035.70 +8.40 1027.30 1 3500 ---- 1537.70B ---- 1537.70B 1535.70 +8.40 1527.30 4000 ---- 2037.70B ---- 2037.70B 2035.70 +8.40 2027.30 OG FEB24 Gold Option PUT 1250 .10 .10 .10 .10 .10 .00 30 .10 9 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .30 +.10 .20 1460 ---- ---- ---- ---- .30 +.10 .20 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 .00 .30 2 1500 ---- ---- ---- ---- .40 +.10 .30 3 1510 ---- ---- ---- ---- .40 .00 .40 3 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 1 1530 ---- ---- ---- ---- .50 +.10 .40 1535 ---- ---- ---- ---- .50 +.10 .40 1540 ---- ---- ---- ---- .50 .00 .50 2 1545 ---- ---- ---- ---- .50 .00 .50 58 1550 ---- ---- ---- ---- .50 .00 .50 1122 1555 ---- ---- ---- ---- .60 +.10 .50 10 1560 ---- ---- ---- ---- .60 +.10 .50 5 1565 ---- ---- ---- ---- .60 .00 .60 5 1570 ---- ---- ---- ---- .60 .00 .60 1575 .60 .60 .60 .60 .60 .00 14 .60 40 1580 ---- ---- ---- ---- .70 +.10 .60 11 1585 ---- ---- ---- ---- .70 .00 .70 1 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .80 +.10 .70 1600 ---- ---- ---- ---- .80 .00 .80 307 1605 ---- ---- ---- ---- .80 .00 .80 1610 ---- ---- ---- ---- .90 +.10 .80 84 1615 ---- ---- ---- ---- .90 .00 .90 1620 ---- ---- ---- ---- 1.00 +.10 .90 3 1625 ---- ---- ---- ---- 1.00 .00 1.00 54 1630 ---- ---- ---- ---- 1.00 .00 1.00 1635 ---- ---- ---- ---- 1.10 .00 1.10 1640 ---- ---- ---- ---- 1.20 +.10 1.10 1645 ---- ---- ---- ---- 1.20 .00 1.20 1650 ---- 1.30B ---- ---- 1.30 +.10 1.20 9 545 1655 ---- ---- ---- ---- 1.40 +.10 1.30 1660 ---- ---- ---- ---- 1.40 .00 1.40 1665 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 4 4 1670 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 250 1675 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 19 22 1680 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1 11 1685 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 2 1690 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 10 1695 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 2 1700 ---- 2.30B ---- 2.30B 2.30 +.20 2.10 6 1412 1705 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 96 1710 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 3 1715 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 4 15 1720 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 1725 ---- 3.10B ---- 3.10B 3.00 +.10 2 2.90 6 60 1730 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 11 1735 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 104 1740 ---- 3.70B ---- 3.70B 3.70 +.30 3.40 2 99 1745 ---- 4.00B ---- 4.00B 3.90 +.20 1 3.70 21 700 1750 ---- 4.20B ---- 4.20B 4.10 +.20 3.90 10 402 1755 ---- 4.50B ---- 4.50B 4.40 +.30 4.10 67 1760 ---- 4.80B ---- 4.80B 4.70 +.30 4.40 16 58 1765 ---- 5.10B ---- 5.10B 5.00 +.30 4.70 41 1770 ---- 5.50B ---- 5.50B 5.30 +.30 5.00 49 1775 ---- 5.80B ---- 5.80B 5.60 +.30 5.30 84 161 1780 ---- 6.20B 5.60A 5.60A 6.00 +.30 5.70 2 29 1785 ---- 6.60B 5.90A 6.60B 6.40 +.40 6.00 1790 ---- 7.10B 6.30A 7.10B 6.80 +.40 6.40 3 6 1795 ---- 7.50B 6.70A 7.50B 7.30 +.50 6.80 7 1800 ---- 8.00B 7.10A 8.00B 7.80 +.50 1 7.30 5 1468 1805 ---- 8.60B 7.60A 7.60A 8.30 +.50 7.80 14 14 1810 ---- 9.20B 8.10A 9.10B 8.80 +.50 8.30 14 1815 ---- 9.80B 8.60A 9.80B 9.40 +.60 8.80 1820 ---- 10.40B 9.20A 10.40B 10.00 +.60 9.40 22 1825 10.90 11.10B 9.70A 10.90 10.70 +.70 3 10.00 28 1293 1830 ---- 11.90B 10.40A 11.80B 11.40 +.80 10.60 13 1835 ---- 12.60B 11.00A 12.60B 12.20 +.90 11.30 10 1840 ---- 13.50B 11.80A 13.50B 13.00 +.90 12.10 13 1845 12.70 14.40B 12.50A 14.40B 13.90 +1.10 1 12.80 1 1850 13.70 15.30B 13.40A 15.00 14.80 +1.10 102 13.70 1 1583 1855 ---- 16.30B 14.20A 16.30B 15.70 +1.20 14.50 22 1860 ---- 17.40B 15.10A 17.40B 16.80 +1.30 15.50 3 13 1865 ---- 18.50B 16.10A 18.50B 17.80 +1.30 16.50 24 10 1870 ---- 19.70B 17.20A 19.70B 19.00 +1.50 17.50 8 158 1875 ---- 21.00B 18.30A 21.00B 20.20 +1.60 18.60 77 235 1880 ---- 22.30B 19.40A 22.30B 21.50 +1.70 35 19.80 14 28 1885 ---- 23.70B 20.70A 23.70B 22.90 +1.90 21.00 69 1890 ---- 25.20B 22.00A 25.20B 24.30 +2.00 22.30 1895 ---- 26.80B 23.30A 26.70B 25.80 +2.10 23.70 12 1900 25.80 28.40B 24.80A 28.10B 27.40 +2.20 5 25.20 11 933 1905 ---- 30.10B 26.30A 30.10B 29.00 +2.30 26.70 44 1910 ---- 31.90B 27.90A 31.90B 30.70 +2.40 28.30 96 1915 ---- 33.80B 29.50A 33.80B 32.60 +2.60 30.00 47 1920 ---- 35.70B 31.30A 35.70B 34.40 +2.60 31.80 1000 1925 ---- 37.80B 33.10A 37.70B 36.40 +2.80 33.60 27 216 1930 39.00 39.90B 35.00A 39.60B 38.50 +3.00 6 35.50 13 1935 ---- 42.10B 37.00A 42.10B 40.60 +3.00 37.60 72 1940 44.00 44.40B 39.10A 44.00 42.80 +3.10 38 39.70 186 1945 46.50 46.70B 41.20A 46.00A 45.10 +3.30 3 41.80 35 35 1950 46.40 49.20B 43.50A 48.90B 47.50 +3.40 4 44.10 5 349 1955 51.30 51.70B 45.80A 51.30 50.00 +3.60 3 46.40 12 1960 53.80 54.30B 48.20A 53.80 52.60 +3.70 3 48.90 233 1965 56.60 57.00B 50.70A 56.20A 55.20 +3.80 3 51.40 36 1970 59.30 59.80B 53.20A 58.90A 57.90 +4.00 3 53.90 90 1975 ---- 62.60B 55.90A 62.60B 60.70 +4.10 56.60 100 531 1980 ---- 65.60B 58.60A 65.60B 63.60 +4.20 59.40 74 1985 ---- 68.60B 61.40A 68.60B 66.50 +4.30 62.20 1 71 1990 ---- 71.70B 64.30A 71.70B 69.60 +4.50 65.10 7 1995 74.20 74.80B 67.20A 73.70A 72.70 +4.60 3 68.10 9 2000 ---- 78.10B 70.30A 78.10B 75.80 +4.70 71.10 1 942 2005 ---- 81.30B 73.40A 81.30B 79.10 +4.80 74.30 9 2010 ---- 84.60B 76.60A 84.60B 82.40 +4.90 77.50 8 2015 ---- 88.00B 79.90A 88.00B 85.80 +5.10 80.70 5 2020 ---- 91.60B 83.20A 91.60B 89.20 +5.10 84.10 357 2025 ---- 95.10B 86.60A 95.10B 92.70 +5.20 87.50 383 2030 ---- 98.70B 90.00A 98.70B 96.30 +5.40 90.90 243 2035 ---- 102.40B 93.50A 102.40B 99.90 +5.40 94.50 20 2040 ---- 106.10B 97.10A 106.10B 103.60 +5.50 98.10 105 2045 ---- 109.90B 100.70A 109.90B 107.30 +5.60 101.70 3 2050 ---- 113.70B 104.40A 113.70B 111.10 +5.70 105.40 270 2055 ---- 117.60B 108.10A 117.60B 114.90 +5.80 109.10 101 2060 ---- 121.50B 111.90A 121.50B 118.80 +5.80 113.00 14 2065 ---- 125.50B 115.70A 125.50B 122.70 +5.90 116.80 153 2070 ---- 129.50B 119.60A 129.50B 126.70 +6.00 120.70 10 2075 ---- 133.60B 123.50A 133.60B 130.70 +6.10 124.60 104 2080 ---- 137.70B 127.50A 137.70B 134.70 +6.10 128.60 2 2085 ---- 141.80B 131.50A 141.80B 138.80 +6.10 132.70 1 2090 ---- 146.00B 135.60A 146.00B 143.00 +6.30 136.70 9 2095 ---- 150.20B 139.70A 150.20B 147.20 +6.30 140.90 2100 ---- 154.40B 143.80A 154.40B 151.40 +6.40 145.00 319 2105 ---- 158.70B 147.90A 158.70B 155.60 +6.40 149.20 210 2110 ---- 163.10B 152.20A 163.00B 159.90 +6.50 153.40 2115 ---- 167.40B 156.40A 167.40B 164.20 +6.50 157.70 2120 ---- 171.80B 160.70A 171.70B 168.50 +6.50 162.00 1 2125 ---- 176.20B 165.00A 176.10B 172.90 +6.60 166.30 6 2130 ---- 180.60B 169.30A 180.60B 177.30 +6.70 170.60 5 2135 ---- 185.00B 173.70A 185.00B 181.70 +6.70 175.00 2140 ---- 189.50B 178.10A 189.50B 186.20 +6.80 179.40 2145 ---- 194.00B 182.50A 194.00B 190.70 +6.90 183.80 2150 ---- 198.50B 186.90A 198.50B 195.20 +6.90 188.30 2155 ---- 203.10B 191.40A 203.10B 199.70 +7.00 192.70 2160 ---- 207.60B 195.80A 207.60B 204.20 +7.00 197.20 2165 ---- 212.20B 200.40A 212.20B 208.80 +7.00 201.80 2170 ---- 216.80B 204.90A 216.80B 213.40 +7.10 206.30 2175 ---- 221.40B 209.40A 221.40B 218.00 +7.20 210.80 28 2180 ---- 226.10B 214.00A 226.00B 222.60 +7.20 215.40 2185 ---- 230.70B 218.60A 230.70B 227.20 +7.20 220.00 2190 ---- 235.40B 223.20A 235.40B 231.90 +7.30 224.60 2195 ---- 240.10B 227.80A 240.00B 236.50 +7.20 229.30 2200 ---- 244.70B 232.50A 244.70B 241.20 +7.30 233.90 2 2205 ---- 248.50B 237.10A 248.50B 245.90 +7.30 238.60 2210 ---- 253.20B 241.80A 253.20B 250.60 +7.40 243.20 1 2215 ---- 257.90B 246.50A 257.90B 255.30 +7.40 247.90 3 2220 ---- 262.70B 251.20A 262.70B 260.10 +7.50 252.60 2225 ---- 268.40B 255.90A 268.40B 264.80 +7.50 257.30 1 2230 ---- 272.20B 261.70A 272.20B 269.60 +7.50 262.10 1 2235 ---- 276.90B 266.40A 276.90B 274.30 +7.50 266.80 2240 ---- 281.90B 271.20A 281.90B 279.10 +7.60 271.50 1 2245 ---- 286.70B 275.90A 286.70B 283.90 +7.60 276.30 2250 ---- 292.30B 279.60A 292.30B 288.70 +7.60 281.10 23 2255 ---- 296.30B 285.50A 296.30B 293.50 +7.70 285.80 2260 ---- 301.10B 290.30A 301.10B 298.30 +7.70 290.60 1 2265 ---- 305.80B 295.10A 305.80B 303.10 +7.70 295.40 2270 ---- 310.80B 299.90A 310.80B 307.90 +7.70 300.20 2275 ---- 316.50B 303.60A 316.50B 312.80 +7.80 305.00 2280 ---- 320.30B 309.50A 320.30B 317.60 +7.70 309.90 2285 ---- 325.20B 314.40A 325.20B 322.50 +7.80 314.70 1 2290 ---- 330.10B 319.20A 330.00B 327.30 +7.80 319.50 2295 ---- 334.90B 324.10A 334.90B 332.20 +7.80 324.40 1 2300 ---- 340.90B 327.80A 340.90B 337.10 +7.90 329.20 6 2305 ---- 344.70B 333.80A 344.50B 342.00 +7.90 334.10 2310 ---- 349.50B 338.70A 349.40B 346.90 +8.00 338.90 2315 ---- 354.40B 343.60A 354.20B 351.80 +8.00 343.80 2320 ---- 359.30B 348.40A 359.30B 356.70 +8.00 348.70 3 2325 ---- 365.30B 352.10A 365.30B 361.60 +8.00 353.60 2330 ---- 369.10B 358.30A 369.10B 366.50 +8.00 358.50 2340 ---- 378.90B 368.10A 378.90B 376.30 +8.00 368.30 2350 ---- 389.90B 376.60A 389.90B 386.20 +8.10 378.10 9 2360 ---- 398.70B 387.80A 398.50B 396.10 +8.20 387.90 2370 ---- 408.60B 397.70A 408.30B 406.00 +8.20 397.80 2375 ---- 414.70B 401.30A 414.70B 410.90 +8.20 402.70 3 2380 ---- 418.50B 407.60A 418.50B 415.90 +8.20 407.70 2390 ---- 428.40B 417.50A 428.40B 425.80 +8.20 417.60 2400 ---- 439.50B 426.00A 439.50B 435.80 +8.30 427.50 33 2410 ---- 448.30B ---- 448.10B 445.70 +8.30 437.40 2420 ---- 458.30B 447.30A 458.10B 455.70 +8.30 447.40 2425 ---- 464.50B 450.80A 464.50B 460.70 +8.40 452.30 2430 ---- 468.20B 457.20A 468.20B 465.70 +8.40 457.30 2450 ---- 488.20B 475.80A 488.10B 485.70 +8.40 477.30 4 2475 ---- 513.20B 502.20A 513.00B 510.70 +8.40 502.30 2500 ---- 538.20B 527.10A 538.00B 535.70 +8.40 527.30 2525 ---- 563.10B 552.20A 563.00B 560.70 +8.40 552.30 2550 ---- 588.20B 577.10A 588.00B 585.70 +8.40 577.30 2575 ---- 613.10B 602.20A 612.90B 610.70 +8.40 602.30 2600 ---- 638.10B 627.10A 637.90B 635.70 +8.40 627.30 2625 ---- 663.10B 652.20A 662.90B 660.70 +8.40 652.30 2700 ---- 738.10B 727.20A 737.90B 735.70 +8.40 727.30 2800 ---- 838.00B 827.20A 837.80B 835.70 +8.40 827.30 3000 ---- 1037.90B ---- 1037.70B 1035.70 +8.40 1027.30 3500 ---- 1537.60B ---- 1537.40B 1535.70 +8.40 1527.30 4000 ---- 2037.30B ---- 2037.30B 2035.70 +8.40 2027.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 41 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 -.10 .20 30 1375 ---- ---- ---- ---- .20 .00 .20 30 1400 ---- ---- ---- ---- .20 -.10 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 -.10 .40 4 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 750 1480 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 9 238 1510 ---- ---- ---- ---- .50 -.10 .60 85 1520 ---- ---- ---- ---- .60 .00 .60 82 1525 ---- ---- ---- ---- .60 .00 .60 1 1530 ---- ---- ---- ---- .60 -.10 .70 1 1540 ---- ---- ---- ---- .70 .00 .70 5 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .80 .00 .80 10 15 1555 ---- ---- ---- ---- .80 .00 .80 1560 ---- ---- ---- ---- .80 .00 .80 1 1565 ---- ---- ---- ---- .90 +.10 .80 1570 ---- ---- ---- ---- .90 .00 .90 3 1575 ---- ---- ---- ---- .90 .00 .90 1580 ---- ---- ---- ---- 1.00 +.10 .90 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- ---- ---- ---- 1.10 +.10 1.00 1595 ---- ---- ---- ---- 1.10 .00 1.10 1600 ---- ---- ---- ---- 1.20 +.10 1.10 36 1605 ---- ---- ---- ---- 1.20 .00 1.20 1610 ---- ---- ---- ---- 1.30 +.10 15 1.20 1 1615 ---- ---- ---- ---- 1.30 .00 5 1.30 17 17 1620 ---- ---- ---- ---- 1.40 +.10 1 1.30 1625 ---- ---- ---- ---- 1.50 +.10 1.40 34 1630 ---- ---- ---- ---- 1.50 .00 7 1.50 1635 ---- 1.60B ---- 1.60B 1.60 +.10 1 1.50 1 1 1640 ---- ---- ---- ---- 1.70 +.10 1.60 1645 ---- ---- ---- ---- 1.80 +.10 1.70 1650 ---- ---- ---- ---- 1.90 +.10 1.80 35 49 1655 ---- ---- ---- ---- 2.00 +.10 1.90 1660 ---- ---- ---- ---- 2.10 +.10 2.00 5 5 1665 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1670 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 20 1675 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 12 1680 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1 1685 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1 1690 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1695 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1 1700 3.00 3.20 3.00 3.20 3.20 +.20 21 3.00 186 1705 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1710 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 1 1715 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 3 1720 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1 1725 3.90 4.10B 3.90 4.10B 4.20 +.20 12 4.00 23 27 1730 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1735 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1740 ---- 4.90B ---- 4.90B 4.90 +.30 6 4.60 1745 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1 2 1750 ---- 5.50B ---- 5.50B 5.40 +.20 1 5.20 22 911 1755 ---- 5.80B 5.40A 5.40A 5.70 +.20 5.50 1760 ---- 6.20B 5.70A 5.70A 6.10 +.30 5.80 1765 ---- 6.50B ---- 6.50B 6.40 +.30 6.10 1770 ---- 6.90B ---- 6.90B 6.80 +.40 6.40 2 2 1775 ---- 7.30B 6.70A 6.70A 7.10 +.30 6.80 1 51 1780 ---- 7.70B ---- 7.70B 7.50 +.40 7.10 1785 ---- 8.20B ---- 8.20B 8.00 +.50 7.50 50 1790 ---- 8.70B 7.90A 7.90A 8.40 +.40 8.00 1 1 1795 ---- 9.20B 8.30A 9.20B 8.90 +.50 8.40 1800 ---- 9.70B 8.80A 9.70B 9.40 +.50 8.90 647 1805 ---- 10.30B 9.30A 10.30B 10.00 +.60 9.40 1810 ---- 10.90B 9.80A 10.90B 10.50 +.60 9.90 920 1815 ---- 11.50B 10.40A 11.50B 11.20 +.70 10.50 1820 ---- 12.20B 11.00A 12.20B 11.80 +.70 11.10 1825 ---- 12.90B 11.50A 12.90B 12.50 +.80 2 11.70 1 27 1830 ---- 13.70B 12.20A 13.70B 13.20 +.80 12.40 7 1835 ---- 14.50B 12.90A 14.50B 14.00 +.90 13.10 13 1840 ---- 15.30B 13.60A 15.30B 14.80 +1.00 13.80 7 9 1845 ---- 16.20B 14.40A 16.20B 15.60 +1.00 14.60 5 1850 ---- 17.10B 15.30A 17.10B 16.50 +1.10 15.40 263 1855 ---- 18.10B 16.10A 18.10B 17.50 +1.20 16.30 3 1860 ---- 19.10B 17.00A 19.10B 18.50 +1.30 17.20 1865 ---- 20.20B 18.00A 20.20B 19.60 +1.40 18.20 1 129 1870 ---- 21.40B 19.00A 21.40B 20.70 +1.50 19.20 1 20 1875 ---- 22.60B 20.00A 22.60B 21.80 +1.50 20.30 1 354 1880 ---- 23.80B 21.20A 23.80B 23.00 +1.60 21.40 15 1885 ---- 25.20B 22.30A 25.20B 24.30 +1.70 22.60 100 1890 ---- 26.60B 23.60A 26.60B 25.70 +1.80 23.90 13 1895 ---- 28.00B 24.90A 28.00B 27.10 +1.90 25.20 10 1900 ---- 29.50B 26.20A 29.50B 28.50 +2.00 26.50 10 771 1905 ---- 31.10B 27.60A 31.10B 30.10 +2.10 28.00 1 1910 ---- 32.70B 29.10A 32.70B 31.70 +2.20 29.50 460 1915 ---- 34.50B 30.70A 34.50B 33.30 +2.30 31.00 1920 ---- 36.30B 32.30A 36.30B 35.10 +2.40 32.70 10 1925 ---- 38.10B 34.00A 38.10B 36.90 +2.50 34.40 22 1930 ---- 40.00B 35.70A 40.00B 38.70 +2.60 36.10 1935 ---- 42.00B 37.50A 42.00B 40.70 +2.70 38.00 7 1940 ---- 44.10B 39.40A 44.10B 42.70 +2.80 39.90 3 1945 ---- 46.30B 41.40A 46.30B 44.80 +2.90 41.90 1 1950 ---- 48.50B 43.40A 48.50B 46.90 +3.00 43.90 359 1955 ---- 50.80B 45.50A 50.80B 49.20 +3.20 46.00 2 1960 ---- 53.10B 47.70A 53.10B 51.50 +3.30 48.20 1 4 1965 ---- 55.60B 50.00A 55.60B 53.90 +3.40 50.50 11 1970 ---- 58.10B 52.30A 58.10B 56.30 +3.50 52.80 16 1975 60.50 60.70B 54.70A 60.50 58.80 +3.50 1 55.30 30 1980 ---- 63.40B 57.20A 63.40B 61.40 +3.60 57.80 1985 ---- 66.10B 59.70A 66.10B 64.10 +3.80 60.30 1 1990 ---- 68.90B 62.30A 68.90B 66.90 +4.00 62.90 189 1995 ---- 71.80B 65.00A 71.80B 69.70 +4.00 65.70 6 2000 ---- 74.70B 67.80A 74.70B 72.60 +4.20 68.40 80 2005 ---- 77.70B 70.60A 77.70B 75.50 +4.20 71.30 2010 ---- 80.80B 73.50A 80.80B 78.60 +4.40 74.20 8 2015 ---- 83.90B 76.40A 83.90B 81.60 +4.40 77.20 3 2020 ---- 87.10B 79.50A 87.10B 84.80 +4.60 80.20 1 2025 ---- 90.40B 82.60A 90.40B 88.00 +4.70 83.30 2 2030 ---- 93.70B 85.80A 93.70B 91.30 +4.80 86.50 2035 ---- 97.00B 89.00A 97.00B 94.60 +4.90 89.70 2040 ---- 100.50B 92.30A 100.50B 98.00 +5.00 93.00 2045 ---- 104.00B 95.70A 104.00B 101.40 +5.00 96.40 2050 ---- 107.50B 99.10A 107.50B 104.90 +5.10 99.80 284 2055 ---- 111.10B 102.50A 111.10B 108.50 +5.20 103.30 38 2060 ---- 114.70B 106.00A 114.70B 112.10 +5.30 106.80 60 2065 ---- 118.30B 109.50A 118.30B 115.70 +5.30 110.40 4 2070 ---- 122.10B 113.10A 122.00B 119.40 +5.40 114.00 31 2075 ---- 125.90B 116.70A 125.80B 123.20 +5.60 117.60 2080 ---- 129.70B 120.50A 129.60B 126.90 +5.60 121.30 2085 ---- 133.60B 124.20A 133.50B 130.80 +5.70 125.10 1 2090 ---- 137.50B 128.00A 137.40B 134.60 +5.70 128.90 2 2095 ---- 141.40B 131.80A 141.40B 138.50 +5.80 132.70 2100 ---- 145.40B 135.70A 145.40B 142.50 +5.90 136.60 11 2105 ---- 149.40B 139.60A 149.40B 146.40 +5.80 140.60 2110 ---- 153.40B 143.50A 153.40B 150.50 +6.00 144.50 10 2115 ---- 157.50B 147.50A 157.50B 154.50 +6.00 148.50 2120 ---- 161.60B 151.50A 161.60B 158.60 +6.10 152.50 2125 ---- 165.80B 155.50A 165.80B 162.70 +6.10 156.60 169 2130 ---- 170.00B 159.60A 170.00B 166.90 +6.20 160.70 2135 ---- 174.20B 163.70A 174.20B 171.00 +6.20 164.80 2140 ---- 178.40B 167.80A 178.40B 175.30 +6.30 169.00 1 2145 ---- 182.70B 172.00A 182.70B 179.50 +6.30 173.20 1 2150 ---- 187.00B 176.20A 187.00B 183.80 +6.40 177.40 2 2155 ---- 191.30B 180.40A 191.30B 188.10 +6.50 181.60 2160 ---- 195.60B 184.70A 195.60B 192.40 +6.50 185.90 2 2165 ---- 200.00B 189.00A 200.00B 196.70 +6.50 190.20 3 2170 ---- 204.40B 193.30A 204.40B 201.10 +6.60 194.50 5 2175 ---- 208.80B 197.60A 208.80B 205.50 +6.60 198.90 3 2180 ---- 213.20B 202.00A 213.20B 209.90 +6.70 203.20 3 2185 ---- 217.70B 206.30A 217.70B 214.30 +6.70 207.60 5 2190 ---- 222.10B 210.70A 222.10B 218.80 +6.80 212.00 6 2195 ---- 226.60B 215.20A 226.60B 223.30 +6.80 216.50 1 2200 ---- 231.20B 219.60A 231.20B 227.80 +6.90 220.90 1 2205 ---- 235.70B 224.10A 235.70B 232.30 +6.90 225.40 2210 ---- 240.20B 228.50A 240.20B 236.80 +6.90 229.90 1 2215 ---- 244.80B 233.00A 244.80B 241.40 +7.00 234.40 2220 ---- 249.30B 237.50A 249.30B 245.90 +7.00 238.90 3 2225 ---- 253.90B 242.10A 253.90B 250.50 +7.10 243.40 1 2230 ---- 258.50B 246.60A 258.50B 255.10 +7.10 248.00 2 2235 ---- 263.20B 251.20A 263.20B 259.70 +7.10 252.60 1 2240 ---- 267.80B 255.80A 267.80B 264.30 +7.20 257.10 2245 ---- 272.40B 260.40A 272.40B 269.00 +7.30 261.70 2 2250 ---- 277.10B 265.00A 277.10B 273.60 +7.20 266.40 2 2255 ---- 281.80B 269.60A 281.80B 278.30 +7.30 271.00 5 2260 ---- 286.50B 274.20A 286.50B 282.90 +7.30 275.60 2265 ---- 291.20B 278.90A 291.20B 287.60 +7.30 280.30 1 2270 ---- 295.40B 283.60A 295.40B 292.30 +7.30 285.00 1 2275 ---- 300.60B 288.20A 300.60B 297.00 +7.40 289.60 2280 ---- 304.20B 292.90A 304.20B 301.70 +7.40 294.30 2285 ---- 308.90B 297.60A 308.90B 306.50 +7.50 299.00 2290 ---- 313.70B 303.60A 313.70B 311.20 +7.50 303.70 2295 ---- 318.40B 308.30A 318.40B 315.90 +7.50 308.40 2300 ---- 324.40B 311.80A 324.30B 320.70 +7.50 313.20 5 2305 ---- 328.00B 317.80A 328.00B 325.50 +7.60 317.90 2310 ---- 332.70B 322.60A 332.70B 330.20 +7.50 322.70 2315 ---- 337.50B 327.30A 337.50B 335.00 +7.60 327.40 2320 ---- 342.30B 332.10A 342.30B 339.80 +7.60 332.20 2325 ---- 348.30B 335.60A 348.30B 344.60 +7.60 337.00 2 2330 ---- 351.90B 341.60A 351.90B 349.40 +7.60 341.80 2335 ---- 356.70B 346.40A 356.70B 354.20 +7.60 346.60 1 2340 ---- 361.50B 351.20A 361.50B 359.00 +7.60 351.40 1 2345 ---- 366.30B ---- 366.30B 363.90 +7.70 356.20 2350 ---- 372.50B 359.60A 372.50B 368.70 +7.70 361.00 4 2360 ---- 380.90B ---- 380.90B 378.40 +7.80 370.60 2370 ---- 390.60B ---- 390.60B 388.10 +7.80 380.30 2375 ---- 396.80B 383.80A 396.80B 393.00 +7.80 385.20 7 2380 ---- 400.40B ---- 400.40B 397.90 +7.90 390.00 2390 ---- 410.20B ---- 410.20B 407.60 +7.90 399.70 2400 ---- 421.30B 408.10A 421.30B 417.40 +7.90 409.50 23 2410 ---- 429.80B ---- 429.80B 427.30 +8.00 419.30 2420 ---- 439.60B ---- 439.60B 437.10 +8.00 429.10 2425 ---- 445.90B 432.60A 445.90B 442.00 +8.00 434.00 5 2430 ---- 449.50B ---- 449.50B 447.00 +8.10 438.90 2440 ---- 459.30B ---- 459.30B 456.80 +8.10 448.70 2450 ---- 470.60B 457.30A 470.60B 466.70 +8.10 458.60 2475 ---- 495.50B 482.00A 495.50B 491.60 +8.30 483.30 2500 ---- 520.50B 506.70A 520.50B 516.50 +8.30 508.20 5 2525 ---- 543.90B 531.70A 543.90B 541.50 +8.40 533.10 5 2550 ---- 568.90B ---- 568.90B 566.50 +8.40 558.10 2575 ---- 593.80B ---- 593.80B 591.50 +8.40 583.10 2600 ---- 618.80B ---- 618.80B 616.50 +8.40 608.10 2625 ---- 643.80B ---- 643.80B 641.50 +8.40 633.10 2750 ---- 768.70B ---- 768.70B 766.50 +8.40 758.10 2800 ---- 818.60B ---- 818.60B 816.50 +8.40 808.10 2975 ---- 993.40B ---- 993.40B 991.50 +8.40 983.10 3000 ---- 1018.50B ---- 1018.50B 1016.50 +8.40 1008.10 3250 ---- 1268.30B ---- 1268.30B 1266.50 +8.40 1258.10 3500 ---- 1518.10B ---- 1518.10B 1516.50 +8.40 1508.10 4000 ---- 2017.70B ---- 2017.70B 2016.50 +8.40 2008.10 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 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .70 +.10 .60 1470 ---- ---- ---- ---- .70 +.10 .60 20 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 -.10 .80 61 1510 ---- ---- ---- ---- .80 .00 .80 1520 ---- ---- ---- ---- .90 .00 .90 1525 ---- ---- ---- ---- 1.00 +.10 .90 1530 ---- ---- ---- ---- 1.10 +.20 .90 1540 ---- ---- ---- ---- 1.10 +.10 1.00 1545 ---- ---- ---- ---- 1.20 +.10 1.10 1550 ---- ---- ---- ---- 1.20 +.10 1.10 8 1555 ---- ---- ---- ---- 1.30 +.10 1.20 1560 ---- ---- ---- ---- 1.30 +.10 1.20 4 1565 ---- ---- ---- ---- 1.40 +.10 1.30 1570 ---- ---- ---- ---- 1.40 +.10 1.30 1575 ---- ---- ---- ---- 1.40 .00 1.40 11 1580 ---- 1.50B ---- ---- 1.50 +.10 1.40 1 1585 ---- ---- ---- ---- 1.60 +.10 1.50 1590 ---- ---- ---- ---- 1.60 .00 1.60 1595 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1 1600 ---- 1.80B ---- ---- 1.80 +.10 1.70 252 1605 ---- ---- ---- ---- 1.90 +.10 1.80 1610 ---- ---- ---- ---- 1.90 .00 1.90 1615 ---- ---- ---- ---- 2.00 .00 2.00 1620 ---- ---- ---- ---- 2.10 .00 2.10 1625 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 25 1630 ---- ---- ---- ---- 2.40 +.10 2.30 1635 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1640 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1645 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1650 ---- 2.90B ---- 2.80B 2.90 +.20 2.70 354 1655 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1660 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1665 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1670 ---- 3.50B ---- 3.50B 3.50 +.20 3.30 1675 3.70 3.70 3.70 3.70 3.70 +.20 4 3.50 35 35 1680 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 1685 ---- 4.10B ---- 4.10B 4.00 +.20 3.80 1690 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 1695 ---- 4.50B ---- 4.50B 4.50 +.30 4.20 1700 4.40 4.70B 4.40 4.70B 4.70 +.30 5 4.40 481 1705 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1710 ---- 5.20B ---- 5.20B 5.20 +.30 4.90 1715 ---- 5.50B ---- 5.50B 5.40 +.20 5.20 1720 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 1725 ---- 6.10B ---- 6.10B 6.00 +.30 1 5.70 1730 ---- 6.40B ---- 6.40B 6.30 +.30 6.00 1735 ---- 6.70B ---- 6.70B 6.60 +.30 6.30 1740 ---- 7.00B ---- 7.00B 7.00 +.40 6.60 2 1745 ---- 7.40B ---- 7.40B 7.40 +.50 6.90 1750 ---- 7.90B ---- 7.90B 7.70 +.40 7.30 82 1755 ---- 8.20B ---- 8.20B 8.10 +.40 7.70 5 1760 ---- 8.60B ---- 8.60B 8.50 +.40 8.10 46 1765 ---- 9.10B ---- 9.10B 9.00 +.50 8.50 1770 ---- 9.60B ---- 9.60B 9.50 +.60 8.90 1775 ---- 10.20B ---- 10.20B 9.90 +.50 1 9.40 242 1780 ---- 10.60B ---- 10.60B 10.50 +.70 9.80 4 1785 ---- 11.10B ---- 11.10B 11.00 +.70 10.30 1790 ---- 11.70B ---- 11.70B 11.60 +.70 10.90 34 21 1795 ---- 12.40B ---- 12.40B 12.20 +.80 11.40 1800 ---- 13.20B ---- 13.20B 12.80 +.80 44 12.00 10 371 1805 ---- 13.80B ---- 13.70B 13.50 +.90 12.60 1810 ---- 14.50B 13.20A 14.50B 14.20 +.90 13.30 1815 ---- 15.30B 13.90A 15.30B 14.90 +.90 14.00 1820 ---- 16.10B 14.60A 16.10B 15.70 +1.00 14.70 1825 ---- 17.00B 15.40A 17.00B 16.50 +1.00 15.50 80 223 1830 ---- 17.80B 16.20A 17.80B 17.40 +1.10 16.30 1835 ---- 18.80B 17.00A 18.70B 18.30 +1.20 17.10 403 1840 ---- 19.70B 17.90A 19.70B 19.20 +1.20 18.00 1845 ---- 20.70B 18.80A 20.70B 20.20 +1.30 18.90 1850 ---- 22.00B 19.70A 22.00B 21.20 +1.30 19.90 412 1855 ---- 22.90B 20.70A 22.90B 22.30 +1.40 20.90 1860 ---- 24.10B 21.80A 24.10B 23.50 +1.50 22.00 30 1865 ---- 25.50B 22.90A 25.50B 24.60 +1.50 23.10 50 1870 ---- 26.60B 24.10A 26.60B 25.90 +1.70 24.20 30 1875 ---- 28.10B 25.30A 28.10B 27.20 +1.80 25.40 255 1880 ---- 29.40B 26.60A 29.40B 28.50 +1.80 26.70 1885 ---- 31.00B 27.80A 31.00B 29.90 +1.90 28.00 1890 ---- 32.30B 29.20A 32.30B 31.40 +2.00 29.40 31 1895 ---- 33.90B 30.70A 33.90B 32.90 +2.00 30.90 5 1900 ---- 35.70B 32.10A 35.70B 34.50 +2.20 32.30 1 1008 1905 ---- 37.20B 33.70A 37.20B 36.20 +2.30 33.90 1910 ---- 39.00B 35.30A 39.00B 37.90 +2.40 35.50 30 1915 ---- 41.00B 36.90A 41.00B 39.70 +2.50 37.20 50 1920 ---- 42.70B 38.70A 42.70B 41.50 +2.50 39.00 100 1925 ---- 44.80B 40.40A 44.80B 43.50 +2.70 40.80 78 1930 ---- 46.70B 42.40A 46.60B 45.40 +2.70 42.70 2 1935 ---- 48.80B 44.30A 48.80B 47.50 +2.90 44.60 1940 ---- 50.90B 46.30A 50.90B 49.60 +3.00 46.60 1945 ---- 53.10B 48.30A 53.10B 51.80 +3.10 48.70 1950 ---- 55.60B 50.40A 55.60B 54.00 +3.20 50.80 366 1955 ---- 58.00B 52.60A 58.00B 56.30 +3.30 53.00 1 1960 ---- 60.20B 54.90A 60.20B 58.70 +3.40 55.30 1965 ---- 62.70B 57.20A 62.70B 61.10 +3.50 57.60 50 1970 ---- 65.30B 59.60A 65.30B 63.70 +3.70 60.00 1975 ---- 68.10B 62.00A 68.10B 66.20 +3.70 62.50 81 1980 ---- 70.60B 64.60A 70.60B 68.90 +3.90 65.00 100 1985 ---- 73.50B 67.10A 73.50B 71.60 +4.00 67.60 1990 ---- 76.20B 69.80A 76.10B 74.30 +4.00 70.30 1995 ---- 79.00B 72.50A 79.00B 77.20 +4.20 73.00 2000 ---- 82.10B 75.30A 82.10B 80.10 +4.30 22 75.80 40 131 2005 ---- 85.00B 78.10A 84.90B 83.00 +4.30 78.70 2010 ---- 88.10B 81.00A 88.10B 86.00 +4.40 81.60 2015 ---- 91.30B 83.90A 91.30B 89.10 +4.50 84.60 174 2020 ---- 94.40B 87.00A 94.40B 92.20 +4.60 87.60 2025 ---- 97.70B 90.10A 97.70B 95.40 +4.70 90.70 15 2030 ---- 100.90B 93.20A 100.80B 98.60 +4.80 93.80 151 2035 ---- 104.10B 96.40A 104.10B 101.90 +4.90 97.00 2040 ---- 107.70B 99.70A 107.70B 105.30 +5.00 100.30 1 2045 ---- 110.90B 103.00A 110.90B 108.60 +5.00 103.60 2050 ---- 114.60B 106.40A 114.60B 112.10 +5.20 106.90 377 2055 ---- 117.90B 109.80A 117.90B 115.60 +5.20 110.40 3 2060 ---- 121.60B 113.20A 121.60B 119.10 +5.30 113.80 1 2065 ---- 125.20B 116.70A 125.10B 122.70 +5.40 117.30 2070 ---- 128.90B 120.30A 128.80B 126.30 +5.40 120.90 1 2075 ---- 132.60B 123.80A 132.60B 130.00 +5.50 124.50 1 2080 ---- 136.30B 127.50A 136.30B 133.70 +5.60 128.10 27 2085 ---- 140.10B 131.10A 140.10B 137.40 +5.60 131.80 1 2090 ---- 143.90B 134.90A 143.90B 141.20 +5.70 135.50 2095 ---- 147.80B 138.50A 147.80B 145.00 +5.70 139.30 2100 ---- 151.70B 142.40A 151.70B 148.90 +5.80 143.10 26 2105 ---- 155.60B 146.10A 155.60B 152.80 +5.90 146.90 2110 ---- 159.60B 150.10A 159.60B 156.70 +5.90 150.80 2115 ---- 163.60B 154.00A 163.60B 160.70 +6.00 154.70 1 2120 ---- 167.60B 157.80A 167.60B 164.70 +6.00 158.70 2125 ---- 171.70B 161.80A 171.60B 168.70 +6.00 162.70 4 2130 ---- 175.70B 165.80A 175.70B 172.80 +6.10 166.70 2135 ---- 179.90B 169.80A 179.90B 176.90 +6.20 170.70 2140 ---- 184.00B 173.80A 184.00B 181.00 +6.20 174.80 2145 ---- 188.20B 177.90A 188.10B 185.10 +6.20 178.90 2150 ---- 192.40B 182.00A 192.30B 189.30 +6.30 183.00 2 2155 ---- 196.60B 186.10A 196.60B 193.50 +6.30 187.20 2160 ---- 200.80B 190.30A 200.80B 197.70 +6.40 191.30 2165 ---- 205.10B 194.50A 205.10B 202.00 +6.50 195.50 2170 ---- 209.40B 198.70A 209.40B 206.20 +6.40 199.80 2175 ---- 213.70B 203.00A 213.70B 210.50 +6.50 204.00 2180 ---- 218.00B 207.20A 218.00B 214.90 +6.60 208.30 2185 ---- 222.40B 211.50A 222.40B 219.20 +6.60 212.60 2190 ---- 226.70B 215.80A 226.70B 223.50 +6.60 216.90 1 2195 ---- 231.10B 220.20A 231.10B 227.90 +6.70 221.20 2200 ---- 235.50B 224.50A 235.50B 232.30 +6.70 225.60 1 2205 ---- 240.00B 228.90A 240.00B 236.70 +6.70 230.00 2210 ---- 244.40B 233.20A 244.40B 241.10 +6.70 234.40 2215 ---- 248.90B 237.60A 248.90B 245.60 +6.80 238.80 2220 ---- 253.30B 242.10A 253.30B 250.10 +6.90 243.20 1 2225 ---- 257.80B 246.50A 257.80B 254.50 +6.90 247.60 2230 ---- 262.40B 251.00A 262.40B 259.00 +6.90 252.10 2235 ---- 266.90B 255.40A 266.90B 263.60 +7.00 256.60 2240 ---- 271.40B 259.90A 271.40B 268.10 +7.00 261.10 2245 ---- 276.00B 264.40A 276.00B 272.60 +7.00 265.60 2250 ---- 280.50B 268.90A 280.50B 277.20 +7.10 270.10 1 2255 ---- 285.10B 273.50A 285.10B 281.70 +7.00 274.70 2260 ---- 289.70B 278.00A 289.70B 286.30 +7.10 279.20 2265 ---- 294.30B 282.60A 294.30B 290.90 +7.10 283.80 2270 ---- 299.00B 287.10A 299.00B 295.50 +7.10 288.40 2275 ---- 303.60B 291.70A 303.60B 300.20 +7.30 292.90 2 2280 ---- 308.20B 296.30A 308.20B 304.80 +7.20 297.60 2285 ---- 312.90B 300.90A 312.90B 309.40 +7.20 302.20 2290 ---- 317.60B 305.60A 317.60B 314.10 +7.30 306.80 2295 ---- 322.20B 310.20A 322.20B 318.70 +7.30 311.40 2300 ---- 326.90B 314.90A 326.90B 323.40 +7.30 316.10 2305 ---- 331.60B 319.50A 331.60B 328.10 +7.40 320.70 2310 ---- 336.30B 324.20A 336.30B 332.80 +7.40 325.40 2315 ---- 339.60B 328.90A 339.60B 337.50 +7.40 330.10 2320 ---- 344.30B 333.60A 344.30B 342.20 +7.40 334.80 2325 ---- 350.50B 338.30A 350.50B 347.00 +7.50 339.50 1 2330 ---- 353.70B 343.00A 353.70B 351.70 +7.50 344.20 2335 ---- 358.50B ---- 358.50B 356.40 +7.50 348.90 2340 ---- 363.30B ---- 363.30B 361.20 +7.60 353.60 2345 ---- 368.00B ---- 368.00B 365.90 +7.50 358.40 2350 ---- 374.40B 361.90A 374.40B 370.70 +7.60 363.10 16 2360 ---- 382.30B ---- 382.30B 380.30 +7.70 372.60 2370 ---- 391.90B ---- 391.90B 389.90 +7.70 382.20 2375 ---- 398.40B 385.70A 398.40B 394.70 +7.70 387.00 2380 ---- 401.60B ---- 401.60B 399.50 +7.70 391.80 2390 ---- 411.20B ---- 411.20B 409.10 +7.70 401.40 2400 ---- 422.60B 409.80A 422.60B 418.80 +7.80 411.00 14 2410 ---- 430.60B ---- 430.60B 428.50 +7.90 420.60 2420 ---- 440.30B ---- 440.30B 438.20 +7.90 430.30 2425 ---- 446.90B 434.00A 446.90B 443.10 +7.90 435.20 6 2430 ---- 450.10B ---- 450.10B 448.00 +8.00 440.00 2440 ---- 459.90B ---- 459.90B 457.70 +7.90 449.80 2450 ---- 471.40B 458.30A 471.40B 467.50 +8.00 459.50 2475 ---- 496.00B 482.80A 496.00B 492.10 +8.10 484.00 26 2500 ---- 520.70B 507.40A 520.70B 516.80 +8.20 508.60 15 2525 ---- 545.50B 532.10A 545.50B 541.60 +8.30 533.30 2550 ---- 570.40B 556.80A 570.40B 566.50 +8.30 558.20 2575 ---- 594.60B 581.70A 594.60B 591.50 +8.40 583.10 2600 ---- 619.20B 606.70A 619.10B 616.50 +8.40 608.10 2625 ---- 643.40B ---- 643.40B 641.50 +8.40 633.10 2700 ---- 719.10B 707.80A 719.10B 716.50 +8.40 708.10 3000 ---- 1018.90B 1007.80A 1018.70B 1016.50 +8.40 1008.10 3100 ---- 1118.90B 1107.80A 1118.80B 1116.50 +8.40 1108.10 3200 ---- 1218.80B 1207.80A 1218.70B 1216.50 +8.40 1208.10 3300 ---- 1318.70B 1307.90A 1318.60B 1316.50 +8.40 1308.10 3400 ---- 1418.60B 1407.90A 1418.60B 1416.50 +8.40 1408.10 4000 ---- 2018.30B 2008.00A 2018.30B 2016.50 +8.40 2008.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .70 .00 .70 1460 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- .90 .00 .90 1500 ---- ---- ---- ---- 1.00 .00 1.00 1510 ---- ---- ---- ---- 1.10 .00 1.10 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.30 +.10 1.20 1530 ---- ---- ---- ---- 1.30 .00 1.30 1540 ---- ---- ---- ---- 1.40 .00 1.40 1545 ---- ---- ---- ---- 1.50 +.10 1.40 1550 ---- ---- ---- ---- 1.60 +.10 1.50 1 1555 ---- ---- ---- ---- 1.60 .00 1.60 1560 ---- ---- ---- ---- 1.70 +.10 1.60 1565 ---- ---- ---- ---- 1.80 +.10 1.70 1570 ---- ---- ---- ---- 1.90 +.10 1.80 1575 ---- ---- ---- ---- 2.00 +.10 1.90 1580 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1585 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1590 ---- ---- ---- ---- 2.20 +.10 2.10 1595 ---- ---- ---- ---- 2.30 +.10 2.20 1600 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 15 1605 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1610 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1615 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1620 ---- ---- ---- ---- 2.90 +.10 2.80 1 1625 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1630 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1635 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 1640 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1645 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1650 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 2 1655 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1660 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1665 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1670 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1675 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 1680 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1685 ---- 5.00B ---- 5.00B 5.10 +.20 4.90 1690 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1695 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1700 ---- 5.80B ---- 5.80B 5.80 +.20 2 5.60 1 1705 ---- 6.10B ---- 6.10B 6.00 +.20 5.80 1710 ---- 6.30B ---- 6.30B 6.30 +.20 6.10 1715 ---- 6.60B ---- 6.60B 6.60 +.20 6.40 1720 ---- 6.90B ---- 6.90B 6.90 +.30 6.60 1725 ---- 7.30B ---- 7.30B 7.20 +.30 3 6.90 1730 ---- 7.60B ---- 7.60B 7.60 +.40 7.20 1735 ---- 8.00B ---- 8.00B 7.90 +.30 7.60 1740 ---- 8.40B ---- 8.40B 8.30 +.40 7.90 1745 ---- 8.70B ---- 8.70B 8.70 +.40 8.30 1750 ---- 9.20B ---- 9.20B 9.10 +.40 8.70 1 1755 ---- 9.60B ---- 9.60B 9.50 +.40 9.10 1760 ---- 10.00B ---- 10.00B 9.90 +.40 9.50 1765 ---- 10.50B ---- 10.50B 10.40 +.50 9.90 1770 ---- 11.00B ---- 11.00B 10.90 +.60 10.30 1775 ---- 11.60B ---- 11.60B 11.40 +.60 10.80 1780 ---- 12.10B ---- 12.10B 11.90 +.60 11.30 5 1785 ---- 12.70B ---- 12.70B 12.50 +.70 11.80 1790 ---- 13.30B ---- 13.30B 13.00 +.60 12.40 1795 ---- 14.00B ---- 13.90B 13.60 +.60 13.00 1800 ---- 14.60B ---- 14.60B 14.30 +.70 3 13.60 76 1805 ---- 15.30B ---- 15.30B 15.00 +.80 14.20 1810 ---- 16.10B ---- 16.10B 15.70 +.90 14.80 1815 ---- 16.80B ---- 16.80B 16.40 +.90 15.50 1820 ---- 17.60B ---- 17.60B 17.20 +1.00 16.20 10 1825 ---- 18.50B ---- 18.40B 18.00 +1.00 2 17.00 1830 ---- 19.30B ---- 19.30B 18.80 +1.00 17.80 1835 ---- 20.30B ---- 20.20B 19.70 +1.10 18.60 1840 ---- 21.20B 19.40A 21.10B 20.60 +1.10 19.50 1845 ---- 22.20B 20.30A 22.10B 21.60 +1.20 20.40 1850 ---- 23.20B 21.20A 23.10B 22.60 +1.30 21.30 270 1855 ---- 24.30B 22.20A 24.20B 23.70 +1.40 22.30 1860 ---- 25.40B ---- 25.30B 24.80 +1.50 23.30 1865 ---- 26.60B ---- 26.50B 25.90 +1.50 24.40 1870 ---- 27.80B ---- 27.70B 27.10 +1.60 25.50 1875 ---- 29.10B 26.60A 29.00B 28.30 +1.60 26.70 1880 ---- 30.40B 27.80A 30.30B 29.60 +1.70 27.90 1885 ---- 31.80B ---- 31.80B 30.90 +1.80 29.10 1890 ---- 33.20B ---- 33.10B 32.30 +1.90 30.40 1895 ---- 34.70B 31.70A 34.70B 33.80 +2.00 31.80 1900 ---- 36.20B 33.00A 36.10B 35.30 +2.10 33.20 156 1905 ---- 37.80B 34.60A 37.70B 36.80 +2.10 34.70 1910 ---- 39.40B 36.10A 39.30B 38.40 +2.20 36.20 1915 ---- 41.10B 37.70A 41.00B 40.10 +2.30 37.80 1920 ---- 42.80B 39.30A 42.70B 41.80 +2.40 39.40 1925 ---- 44.60B 40.90A 44.50B 43.60 +2.50 41.10 1930 ---- 46.50B 42.70A 46.40B 45.40 +2.60 42.80 1935 ---- 48.40B 44.50A 48.30B 47.30 +2.70 44.60 1 1940 ---- 50.40B 46.30A 50.40B 49.20 +2.80 46.40 1945 ---- 52.50B 48.20A 52.50B 51.20 +2.90 48.30 1950 ---- 54.60B 50.00A 54.60B 53.30 +3.00 50.30 72 1955 ---- 56.80B 52.00A 56.80B 55.40 +3.10 52.30 1960 ---- 59.00B 54.20A 58.90B 57.60 +3.20 54.40 1965 ---- 61.20B 56.40A 61.20B 59.90 +3.30 56.60 1970 ---- 63.60B 58.60A 63.60B 62.20 +3.40 58.80 1975 ---- 66.00B 60.90A 65.90B 64.50 +3.40 61.10 1980 ---- 68.50B 63.10A 68.50B 67.00 +3.60 63.40 1 1985 ---- 71.00B 65.50A 71.00B 69.50 +3.70 65.80 1990 ---- 73.60B 67.90A 73.60B 72.00 +3.80 68.20 1995 ---- 76.20B 70.40A 76.20B 74.60 +3.80 70.80 2000 ---- 78.90B 72.90A 78.90B 77.30 +4.00 73.30 93 2005 ---- 81.70B 75.60A 81.70B 80.00 +4.00 76.00 5 2010 ---- 84.50B 78.30A 84.50B 82.80 +4.10 78.70 2015 ---- 87.40B 81.00A 87.40B 85.60 +4.20 81.40 1 2020 ---- 90.30B 83.80A 90.30B 88.50 +4.30 84.20 2025 ---- 93.30B 86.60A 93.30B 91.50 +4.40 87.10 2030 ---- 96.40B 89.50A 96.40B 94.50 +4.50 90.00 2035 ---- 99.50B 92.50A 99.50B 97.60 +4.60 93.00 2040 ---- 102.60B 95.50A 102.60B 100.70 +4.70 96.00 2045 ---- 105.80B 98.50A 105.80B 103.80 +4.70 99.10 2050 ---- 109.10B 101.70A 109.10B 107.00 +4.80 102.20 26 2055 ---- 112.40B 104.80A 112.30B 110.30 +4.90 105.40 2060 ---- 115.60B 108.00A 115.60B 113.60 +5.00 108.60 20 2065 ---- 119.00B 111.40A 119.00B 117.00 +5.10 111.90 2070 ---- 122.40B 114.60A 122.40B 120.40 +5.20 115.20 50 2075 ---- 125.90B 118.10A 125.90B 123.80 +5.20 118.60 2080 ---- 129.40B 121.50A 129.40B 127.30 +5.30 122.00 2085 ---- 133.00B 124.90A 133.00B 130.80 +5.30 125.50 2090 ---- 136.60B 128.40A 136.60B 134.40 +5.40 129.00 2095 ---- 140.20B 131.90A 140.20B 138.00 +5.50 132.50 2100 ---- 143.90B 135.50A 143.90B 141.70 +5.60 136.10 5 2105 ---- 147.60B 139.10A 147.60B 145.30 +5.50 139.80 2110 ---- 151.40B 142.70A 151.40B 149.10 +5.70 143.40 2115 ---- 155.20B 146.40A 155.20B 152.80 +5.70 147.10 2120 ---- 159.00B 150.10A 159.00B 156.60 +5.80 150.80 2125 ---- 162.90B 153.90A 162.80B 160.40 +5.80 154.60 2130 ---- 166.70B 157.70A 166.70B 164.30 +5.90 158.40 1 2135 ---- 170.70B 161.50A 170.60B 168.20 +6.00 162.20 2140 ---- 174.60B 165.30A 174.60B 172.10 +6.00 166.10 1 2145 ---- 178.60B 169.20A 178.50B 176.00 +6.00 170.00 2150 ---- 182.60B 173.10A 182.50B 180.00 +6.10 173.90 2155 ---- 186.60B 177.10A 186.50B 184.00 +6.10 177.90 2160 ---- 190.70B 181.00A 190.70B 188.00 +6.20 181.80 2165 ---- 194.70B 185.00A 194.70B 192.10 +6.20 185.90 1 2170 ---- 198.80B 189.00A 198.80B 196.20 +6.30 189.90 2175 ---- 203.00B 193.00A 203.00B 200.30 +6.30 194.00 2180 ---- 207.10B 197.20A 207.10B 204.40 +6.40 198.00 2185 ---- 211.30B 201.30A 211.30B 208.50 +6.40 202.10 2190 ---- 215.50B 205.30A 215.50B 212.70 +6.40 206.30 2195 ---- 219.70B 209.50A 219.70B 216.90 +6.50 210.40 2200 ---- 223.90B 213.60A 223.90B 221.10 +6.50 214.60 2205 ---- 228.20B 217.80A 228.20B 225.40 +6.60 218.80 2210 ---- 232.50B 222.00A 232.50B 229.60 +6.60 223.00 2215 ---- 236.80B 226.20A 236.80B 233.90 +6.60 227.30 2220 ---- 241.10B 230.50A 241.10B 238.20 +6.70 231.50 2225 ---- 245.40B 234.80A 245.40B 242.50 +6.70 235.80 2230 ---- 249.80B 239.10A 249.80B 246.80 +6.70 240.10 2235 ---- 254.10B 243.40A 254.10B 251.20 +6.80 244.40 2240 ---- 258.50B 247.70A 258.50B 255.60 +6.80 248.80 2245 ---- 262.90B 252.00A 262.90B 259.90 +6.80 253.10 2250 ---- 267.30B 256.40A 267.30B 264.30 +6.80 257.50 2255 ---- 271.80B 260.80A 271.80B 268.70 +6.80 261.90 2260 ---- 276.20B 265.20A 276.20B 273.20 +6.90 266.30 2265 ---- 280.70B 269.60A 280.70B 277.60 +6.90 270.70 2270 ---- 285.20B 274.00A 285.20B 282.10 +7.00 275.10 2275 ---- 289.70B 278.50A 289.70B 286.60 +7.00 279.60 2280 ---- 294.20B 282.90A 294.20B 291.00 +6.90 284.10 2285 ---- 298.70B 287.40A 298.70B 295.60 +7.10 288.50 2290 ---- 303.20B 291.90A 303.20B 300.10 +7.10 293.00 2295 ---- 307.70B 296.40A 307.70B 304.60 +7.10 297.50 2300 ---- 312.30B 300.90A 312.30B 309.10 +7.10 302.00 2305 ---- 316.90B 305.40A 316.90B 313.70 +7.10 306.60 2310 ---- 321.40B 310.00A 321.40B 318.30 +7.20 311.10 2315 ---- 326.00B 314.50A 326.00B 322.80 +7.10 315.70 2320 ---- 330.60B 319.10A 330.60B 327.40 +7.10 320.30 2325 ---- 335.20B 323.60A 335.20B 332.00 +7.20 324.80 2330 ---- 339.90B 328.20A 339.90B 336.60 +7.20 329.40 2335 ---- 344.50B 332.80A 344.50B 341.30 +7.30 334.00 2340 ---- 349.20B 337.40A 349.20B 345.90 +7.30 338.60 2345 ---- 353.80B 342.10A 353.80B 350.50 +7.20 343.30 2350 ---- 358.50B 346.70A 358.50B 355.20 +7.30 347.90 1 2355 ---- 363.20B 351.30A 363.20B 359.90 +7.40 352.50 2360 ---- 367.90B 356.00A 367.90B 364.50 +7.30 357.20 2370 ---- 377.30B 365.30A 377.30B 373.90 +7.40 366.50 2375 ---- 382.00B 370.00A 382.00B 378.60 +7.40 371.20 2380 ---- 386.70B 374.70A 386.70B 383.30 +7.40 375.90 2390 ---- 394.10B 384.10A 394.10B 392.80 +7.50 385.30 2400 ---- 405.70B 393.50A 405.70B 402.20 +7.50 394.70 2410 ---- 413.10B ---- 413.10B 411.70 +7.50 404.20 2420 ---- 422.70B ---- 422.70B 421.30 +7.60 413.70 2425 ---- 429.50B 417.20A 429.50B 426.10 +7.60 418.50 2430 ---- 432.30B ---- 432.30B 430.80 +7.60 423.20 2440 ---- 441.90B ---- 441.90B 440.40 +7.60 432.80 2450 ---- 453.60B 441.10A 453.60B 450.00 +7.60 442.40 12 2460 ---- 461.20B ---- 461.20B 459.70 +7.70 452.00 3 2475 ---- 477.80B 465.20A 477.80B 474.20 +7.80 466.40 2500 ---- 502.10B 489.40A 502.10B 498.50 +7.90 490.60 2525 ---- 526.60B 513.70A 526.60B 522.90 +7.90 515.00 2 2550 ---- 551.20B 538.20A 551.20B 547.50 +8.00 539.50 1 2575 ---- 575.90B 562.80A 575.90B 572.10 +8.00 564.10 2600 ---- 600.60B 587.40A 600.60B 596.90 +8.10 588.80 1 2625 ---- 625.60B 612.10A 625.60B 621.80 +8.20 613.60 2650 ---- 650.60B 637.00A 650.60B 646.80 +8.30 638.50 1 2750 ---- 749.00B 738.30A 749.00B 746.80 +8.30 738.50 3000 ---- 998.90B 988.30A 998.80B 996.80 +8.30 988.50 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 1160 ---- ---- ---- ---- .20 +.10 .10 1170 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 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 .00 .20 1225 ---- ---- ---- ---- .20 .00 .20 1230 ---- ---- ---- ---- .20 .00 .20 1235 ---- ---- ---- ---- .30 +.10 .20 1240 ---- ---- ---- ---- .30 +.10 .20 1245 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 +.10 .20 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 .00 .30 1265 ---- ---- ---- ---- .30 .00 .30 1270 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 1280 ---- ---- ---- ---- .30 .00 .30 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 +.10 .30 1295 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1000 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .50 +.10 .40 1330 ---- ---- ---- ---- .50 +.10 .40 1335 ---- ---- ---- ---- .50 +.10 .40 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 .00 .50 1 1355 ---- ---- ---- ---- .60 +.10 .50 1360 ---- ---- ---- ---- .60 +.10 .50 2 1365 ---- ---- ---- ---- .60 .00 .60 1370 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .60 .00 .60 1380 ---- ---- ---- ---- .70 +.10 .60 1385 ---- ---- ---- ---- .70 +.10 .60 1390 ---- ---- ---- ---- .70 .00 .70 1395 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 +.10 .70 1405 ---- ---- ---- ---- .80 +.10 .70 1410 ---- ---- ---- ---- .80 .00 .80 1415 ---- ---- ---- ---- .80 .00 .80 1420 ---- ---- ---- ---- .90 +.10 .80 1425 ---- ---- ---- ---- .90 .00 .90 1430 ---- ---- ---- ---- .90 .00 .90 1435 ---- ---- ---- ---- 1.00 +.10 .90 1440 ---- ---- ---- ---- 1.00 +.10 .90 1445 ---- ---- ---- ---- 1.00 .00 1.00 1450 ---- ---- ---- ---- 1.10 +.10 1.00 1500 1511 1455 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1465 ---- ---- ---- ---- 1.20 +.10 1.10 1470 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- ---- ---- ---- 1.30 +.10 1.20 1480 ---- ---- ---- ---- 1.40 +.10 1.30 1 1485 ---- ---- ---- ---- 1.40 +.10 1.30 2 1490 ---- ---- ---- ---- 1.50 +.10 1.40 1 1495 ---- ---- ---- ---- 1.50 +.10 1.40 1500 ---- ---- ---- ---- 1.60 +.10 1.50 127 1505 ---- ---- ---- ---- 1.60 .00 1.60 1510 ---- ---- ---- ---- 1.70 +.10 1.60 1515 ---- ---- ---- ---- 1.80 +.10 1.70 1520 ---- ---- ---- ---- 1.90 +.20 1.70 1525 ---- ---- ---- ---- 1.90 +.10 1.80 1530 ---- ---- ---- ---- 2.00 +.10 1.90 1535 ---- ---- ---- ---- 2.10 +.10 2.00 1540 ---- ---- ---- ---- 2.20 +.20 2.00 1545 ---- ---- ---- ---- 2.30 +.20 2.10 1550 ---- ---- ---- ---- 2.30 +.10 2.20 40 1555 ---- ---- ---- ---- 2.40 +.10 2.30 1560 ---- ---- ---- ---- 2.50 +.10 2.40 1565 ---- ---- ---- ---- 2.60 +.10 2.50 1570 ---- ---- ---- ---- 2.70 +.10 2.60 2 1575 ---- ---- ---- ---- 2.90 +.20 2.70 19 1580 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1585 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1 1590 ---- ---- ---- ---- 3.20 +.10 3.10 1595 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1600 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 452 1605 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1 1610 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1 1615 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1620 ---- 4.00B ---- 4.00B 4.10 +.20 3.90 1625 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 16 1630 ---- 4.40B ---- 4.40B 4.40 +.20 4.20 1635 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1640 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 1645 ---- 5.00B ---- 5.00B 5.00 +.20 4.80 1650 ---- 5.20B ---- 5.10B 5.20 +.20 5.00 97 1655 ---- 5.30B ---- 5.30B 5.40 +.20 5.20 1660 ---- 5.60B ---- 5.60B 5.60 +.20 5.40 1665 ---- 5.80B ---- 5.80B 5.80 +.20 5.60 1670 ---- 6.10B ---- 6.10B 6.10 +.20 5.90 1675 ---- 6.30B ---- 6.30B 6.30 +.20 6.10 100 1680 ---- 6.60B ---- 6.60B 6.60 +.30 6.30 1685 ---- 6.90B ---- 6.90B 6.90 +.30 6.60 1690 ---- 7.20B ---- 7.20B 7.20 +.30 6.90 1695 ---- 7.50B ---- 7.50B 7.50 +.30 7.20 1700 ---- 7.80B ---- 7.80B 7.80 +.30 7.50 500 501 1705 ---- 8.20B ---- 8.20B 8.10 +.30 7.80 1710 ---- 8.50B ---- 8.50B 8.50 +.40 8.10 1715 ---- 8.90B ---- 8.90B 8.80 +.30 8.50 1720 ---- 9.30B ---- 9.30B 9.20 +.40 8.80 1725 ---- 9.70B ---- 9.70B 9.60 +.40 9.20 1730 ---- 10.10B ---- 10.10B 10.00 +.40 9.60 1735 ---- 10.60B ---- 10.60B 10.40 +.40 10.00 1740 ---- 11.00B ---- 11.00B 10.90 +.50 10.40 1745 ---- 11.50B ---- 11.50B 11.30 +.50 10.80 1750 ---- 12.00B ---- 12.00B 11.80 +.50 11.30 449 1755 ---- 12.50B ---- 12.50B 12.30 +.50 11.80 1760 ---- 13.10B ---- 13.10B 12.90 +.60 12.30 1765 ---- 13.70B ---- 13.70B 13.40 +.60 12.80 1770 ---- 14.30B ---- 14.30B 14.00 +.60 13.40 1775 ---- 14.90B ---- 14.90B 14.60 +.70 13.90 16 1780 ---- 15.50B ---- 15.50B 15.30 +.80 14.50 1785 ---- 16.20B ---- 16.20B 15.90 +.70 15.20 1790 ---- 16.90B ---- 16.90B 16.60 +.80 15.80 1795 ---- 17.70B ---- 17.70B 17.30 +.80 16.50 1800 ---- 18.50B ---- 18.50B 18.10 +.90 17.20 1120 1805 ---- 19.30B ---- 19.30B 18.90 +1.00 17.90 1810 ---- 20.10B ---- 20.10B 19.70 +1.00 18.70 1815 ---- 21.00B ---- 21.00B 20.50 +1.00 19.50 1820 ---- 21.90B ---- 21.90B 21.40 +1.10 20.30 1825 ---- 22.80B ---- 22.80B 22.30 +1.10 21.20 25 1830 ---- 23.80B ---- 23.80B 23.30 +1.20 22.10 20 1835 ---- 24.80B ---- 24.80B 24.30 +1.30 23.00 1840 ---- 25.90B ---- 25.90B 25.30 +1.30 24.00 1845 ---- 27.00B ---- 27.00B 26.40 +1.40 25.00 12 1850 ---- 28.20B ---- 28.20B 27.50 +1.40 26.10 274 1855 ---- 29.40B ---- 29.40B 28.70 +1.50 27.20 1860 ---- 30.60B ---- 30.60B 29.90 +1.60 28.30 1865 ---- 31.90B ---- 31.90B 31.20 +1.70 29.50 2 15 1870 ---- 33.20B ---- 33.20B 32.50 +1.80 30.70 1875 34.30 34.60B 34.30 34.40B 33.80 +1.80 4 32.00 93 1880 ---- 36.00B ---- 36.00B 35.20 +1.90 33.30 492 1885 ---- 37.50B 34.60A 37.50B 36.60 +1.90 34.70 1890 ---- 39.00B 36.00A 39.00B 38.10 +2.00 36.10 450 1895 ---- 40.60B ---- 40.60B 39.70 +2.20 37.50 1900 ---- 42.20B 39.00A 42.20B 41.30 +2.20 26 39.10 487 1905 ---- 43.90B ---- 43.90B 42.90 +2.30 40.60 5 1910 ---- 45.60B ---- 45.60B 44.60 +2.40 42.20 1915 ---- 47.40B 43.80A 47.40B 46.30 +2.40 43.90 1920 ---- 49.30B ---- 49.30B 48.20 +2.60 45.60 1925 ---- 51.20B 47.30A 51.20B 50.00 +2.60 47.40 1930 ---- 53.10B ---- 53.10B 51.90 +2.70 49.20 1935 ---- 55.10B ---- 55.10B 53.90 +2.90 51.00 1940 ---- 57.20B ---- 57.20B 55.90 +2.90 53.00 1 1945 ---- 59.30B ---- 59.30B 58.00 +3.10 54.90 1950 ---- 61.40B 56.90A 61.40B 60.10 +3.10 57.00 131 1955 ---- 63.70B ---- 63.70B 62.30 +3.20 59.10 1960 ---- 66.00B ---- 66.00B 64.60 +3.40 61.20 1965 ---- 68.30B ---- 68.30B 66.90 +3.50 63.40 1970 ---- 70.70B 65.60A 70.70B 69.20 +3.50 65.70 100 1975 ---- 73.10B 67.90A 73.10B 71.70 +3.70 68.00 1980 ---- 75.60B 70.30A 75.60B 74.10 +3.70 70.40 1985 ---- 78.20B 72.70A 78.20B 76.70 +3.90 72.80 75 1990 ---- 80.80B ---- 80.80B 79.20 +3.90 75.30 1995 ---- 83.50B ---- 83.50B 81.90 +4.10 77.80 2000 ---- 86.20B 80.30A 86.20B 84.60 +4.20 80.40 482 2005 ---- 89.00B ---- 89.00B 87.30 +4.20 83.10 2010 ---- 91.80B 85.60A 91.80B 90.10 +4.30 85.80 691 2015 ---- 94.70B ---- 94.70B 93.00 +4.40 88.60 2020 ---- 97.60B 91.20A 97.60B 95.90 +4.50 91.40 30 30 2025 ---- 100.60B 94.00A 100.60B 98.80 +4.50 94.30 16 2030 ---- 103.60B 97.10A 103.60B 101.80 +4.60 97.20 50 2035 ---- 106.70B 100.10A 106.70B 104.90 +4.70 100.20 100 2040 ---- 109.80B 102.90A 109.80B 108.00 +4.80 103.20 50 2045 ---- 113.00B 106.10A 113.00B 111.10 +4.80 106.30 2050 ---- 116.20B 109.00A 116.20B 114.30 +4.90 109.40 232 2055 ---- 119.50B 112.20A 119.50B 117.60 +5.00 112.60 2060 ---- 122.80B 115.40A 122.80B 120.80 +5.00 115.80 2065 ---- 126.20B 118.80A 126.20B 124.20 +5.20 119.00 2070 ---- 129.60B 122.10A 129.60B 127.50 +5.10 122.40 2075 ---- 133.00B 125.20A 133.00B 131.00 +5.30 125.70 275 2080 ---- 136.50B 128.70A 136.50B 134.40 +5.30 129.10 2085 ---- 140.00B 132.20A 140.00B 137.90 +5.40 132.50 2090 ---- 143.50B 135.60A 143.50B 141.40 +5.40 136.00 2095 ---- 147.10B 139.10A 147.10B 145.00 +5.50 139.50 2100 ---- 150.70B 142.40A 150.70B 148.60 +5.60 143.00 2 2105 ---- 154.40B 146.20A 154.40B 152.20 +5.60 146.60 2110 ---- 158.10B 149.80A 158.10B 155.90 +5.70 150.20 120 2115 ---- 161.80B 153.40A 161.80B 159.60 +5.70 153.90 2120 ---- 165.60B 157.10A 165.60B 163.30 +5.70 157.60 2125 ---- 169.40B 160.70A 169.40B 167.10 +5.80 161.30 3 2130 ---- 173.20B 164.50A 173.20B 170.90 +5.90 165.00 2135 ---- 177.00B 168.20A 177.00B 174.70 +5.90 168.80 2140 ---- 180.90B 172.00A 180.90B 178.60 +6.00 172.60 2145 ---- 184.80B 175.90A 184.80B 182.50 +6.10 176.40 2150 ---- 188.70B 179.70A 188.70B 186.40 +6.10 180.30 2155 ---- 192.70B 183.60A 192.70B 190.30 +6.10 184.20 2160 ---- 196.70B 187.50A 196.70B 194.30 +6.20 188.10 2165 ---- 200.70B 191.40A 200.70B 198.30 +6.30 192.00 2170 ---- 204.70B 195.40A 204.70B 202.30 +6.30 196.00 2175 ---- 208.80B 199.30A 208.80B 206.30 +6.30 200.00 2180 ---- 212.80B 203.30A 212.80B 210.40 +6.40 204.00 2185 ---- 216.90B 207.40A 216.90B 214.50 +6.50 208.00 2190 ---- 221.10B 211.40A 221.10B 218.60 +6.50 212.10 2195 ---- 225.20B 215.50A 225.20B 222.70 +6.50 216.20 2200 ---- 229.40B 219.60A 229.40B 226.80 +6.50 220.30 2205 ---- 233.50B 223.70A 233.50B 231.00 +6.60 224.40 2210 ---- 237.80B 227.80A 237.80B 235.20 +6.70 228.50 2215 ---- 242.00B 232.00A 242.00B 239.40 +6.70 232.70 2220 ---- 246.20B 236.20A 246.20B 243.60 +6.70 236.90 1 2225 ---- 250.50B 240.40A 250.50B 247.90 +6.80 241.10 2230 ---- 254.70B 244.60A 254.70B 252.10 +6.80 245.30 20 2235 ---- 259.00B 248.80A 259.00B 256.40 +6.80 249.60 2240 ---- 263.40B 253.10A 263.40B 260.70 +6.90 253.80 2245 ---- 267.70B 257.30A 267.70B 265.00 +6.90 258.10 2250 ---- 272.00B 261.60A 272.00B 269.30 +6.90 262.40 2255 ---- 276.40B 265.90A 276.40B 273.70 +7.00 266.70 2260 ---- 280.80B 270.20A 280.80B 278.00 +6.90 271.10 2265 ---- 285.20B 274.60A 285.20B 282.40 +7.00 275.40 2270 ---- 289.60B 278.90A 289.60B 286.80 +7.00 279.80 2275 ---- 294.00B 283.30A 294.00B 291.20 +7.00 284.20 2280 ---- 298.40B 287.70A 298.40B 295.60 +7.00 288.60 16 2285 ---- 302.90B 292.10A 302.90B 300.00 +7.00 293.00 2290 ---- 307.30B 296.50A 307.30B 304.50 +7.10 297.40 2295 ---- 311.80B 300.90A 311.80B 308.90 +7.10 301.80 2300 ---- 316.30B 305.30A 316.30B 313.40 +7.10 306.30 2305 ---- 320.80B 309.80A 320.80B 317.90 +7.20 310.70 2310 ---- 325.30B 314.30A 325.30B 322.40 +7.20 315.20 2315 ---- 329.80B 318.70A 329.80B 326.90 +7.20 319.70 2320 ---- 334.40B 323.20A 334.40B 331.40 +7.20 324.20 2325 ---- 338.90B 327.70A 338.90B 335.90 +7.20 328.70 2330 ---- 343.50B 332.20A 343.50B 340.40 +7.20 333.20 2335 ---- 348.00B 336.80A 348.00B 345.00 +7.20 337.80 2340 ---- 352.60B 341.30A 352.60B 349.60 +7.30 342.30 2345 ---- 357.20B 345.90A 357.20B 354.10 +7.20 346.90 2350 ---- 361.80B 350.40A 361.80B 358.70 +7.30 351.40 2355 ---- 366.40B 355.00A 366.40B 363.30 +7.30 356.00 1 2360 ---- 371.00B 359.60A 371.00B 367.90 +7.30 360.60 2370 ---- 380.30B 368.70A 380.30B 377.10 +7.30 369.80 2375 ---- 385.00B 373.40A 385.00B 381.80 +7.40 374.40 2380 ---- 389.60B 378.00A 389.60B 386.40 +7.40 379.00 2390 ---- 399.00B 387.20A 399.00B 395.70 +7.40 388.30 2400 ---- 408.30B 396.50A 408.30B 405.00 +7.40 397.60 1 2410 ---- 417.70B 405.90A 417.70B 414.40 +7.50 406.90 2420 ---- 427.20B 415.30A 427.20B 423.80 +7.50 416.30 2425 ---- 431.90B 420.00A 431.90B 428.50 +7.50 421.00 2430 ---- 434.50B 424.70A 434.50B 433.30 +7.60 425.70 2440 ---- 444.00B 434.10A 444.00B 442.70 +7.50 435.20 2450 ---- 455.60B 443.50A 455.60B 452.20 +7.60 444.60 2460 ---- 463.10B ---- 463.10B 461.70 +7.60 454.10 2475 ---- 479.60B 467.30A 479.60B 476.10 +7.70 468.40 2500 ---- 503.70B 491.30A 503.70B 500.10 +7.80 492.30 15 2525 ---- 527.80B 515.30A 527.80B 524.30 +7.90 516.40 2550 ---- 552.20B 539.50A 552.20B 548.60 +7.90 540.70 2575 ---- 576.70B 563.80A 576.70B 573.00 +8.00 565.00 2600 ---- 601.20B 588.30A 601.20B 597.50 +8.00 589.50 2625 ---- 625.90B 612.90A 625.90B 622.20 +8.10 614.10 2650 ---- 650.60B 637.50A 650.60B 647.00 +8.20 638.80 2700 ---- 700.50B 687.10A 700.50B 696.80 +8.30 688.50 2750 ---- 749.00B 737.10A 748.90B 746.80 +8.30 738.50 2800 ---- 798.90B 788.30A 798.90B 796.80 +8.30 788.50 2850 ---- 848.90B 838.30A 848.80B 846.80 +8.30 838.50 2875 ---- 872.90B ---- 872.90B 871.80 +8.30 863.50 2950 ---- 948.90B 938.30A 948.90B 946.80 +8.30 938.50 3000 ---- 998.80B 988.30A 998.70B 996.80 +8.30 988.50 3200 ---- 1198.70B 1188.30A 1198.70B 1196.80 +8.30 1188.50 3500 ---- 1498.40B 1488.30A 1498.30B 1496.80 +8.30 1488.50 4000 ---- 1998.10B 1988.30A 1998.10B 1996.80 +8.30 1988.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- .40B ---- .40B .50 +.20 .30 1325 ---- ---- ---- ---- .60 +.20 .40 1350 ---- ---- ---- ---- .70 +.20 .50 1375 ---- .70B ---- .70B .80 +.20 .60 1400 ---- ---- ---- ---- 1.00 +.20 .80 1425 ---- ---- ---- ---- 1.20 +.20 1.00 1450 ---- ---- ---- ---- 1.40 +.20 1.20 1470 ---- ---- ---- ---- 1.60 +.20 1.40 1475 ---- ---- ---- ---- 1.60 +.10 1.50 1480 ---- ---- ---- ---- 1.70 +.20 1.50 1490 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1500 ---- ---- ---- ---- 2.00 +.20 1.80 10 1510 ---- ---- ---- ---- 2.10 +.20 1.90 1520 ---- ---- ---- ---- 2.20 +.10 2.10 1525 ---- ---- ---- ---- 2.30 +.10 2.20 1530 ---- ---- ---- ---- 2.40 +.10 2.30 1540 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1550 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1560 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1565 ---- ---- ---- ---- 3.10 +.10 3.00 1570 ---- ---- ---- ---- 3.20 +.10 3.10 1 1575 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1580 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1585 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 1590 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1595 ---- 3.80B ---- 3.80B 3.90 +.20 3.70 1600 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1605 ---- 4.20B ---- 4.20B 4.20 +.20 4.00 10 1610 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 1615 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1620 ---- 4.70B ---- 4.70B 4.70 +.20 4.50 1625 ---- 4.90B ---- 4.90B 4.90 +.20 4.70 1630 ---- 5.10B ---- 5.10B 5.10 +.20 4.90 1635 ---- 5.30B ---- 5.30B 5.30 +.20 5.10 1640 ---- 5.50B ---- 5.50B 5.50 +.20 5.30 1645 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 1650 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1655 ---- 6.10B ---- 6.10B 6.10 +.20 5.90 1660 ---- 6.40B ---- 6.40B 6.40 +.20 6.20 1665 ---- 6.60B ---- 6.60B 6.60 +.20 6.40 1670 ---- 6.90B ---- 6.90B 6.90 +.20 6.70 1675 ---- 7.20B ---- 7.20B 7.20 +.30 6.90 1680 ---- 7.50B ---- 7.50B 7.40 +.20 7.20 1685 ---- 7.80B ---- 7.80B 7.70 +.20 7.50 1690 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 1695 ---- 8.40B ---- 8.40B 8.30 +.20 8.10 1700 ---- 8.70B ---- 8.70B 8.70 +.30 8.40 1705 ---- 9.10B ---- 9.10B 9.00 +.30 8.70 1710 ---- 9.50B ---- 9.50B 9.40 +.30 9.10 1715 ---- 9.80B ---- 9.80B 9.80 +.40 9.40 1720 ---- 10.20B ---- 10.20B 10.10 +.30 9.80 1725 ---- 10.70B ---- 10.70B 10.50 +.30 10.20 1730 ---- 11.10B ---- 11.10B 11.00 +.40 10.60 1735 ---- 11.50B ---- 11.50B 11.40 +.40 11.00 1740 ---- 12.00B ---- 12.00B 11.90 +.50 11.40 1745 ---- 12.50B ---- 12.50B 12.30 +.40 11.90 1750 ---- 13.00B ---- 13.00B 12.80 +.40 12.40 1 1755 ---- 13.50B ---- 13.50B 13.40 +.60 12.80 1760 ---- 14.10B ---- 14.10B 13.90 +.60 13.30 1765 ---- 14.70B ---- 14.70B 14.50 +.60 13.90 1770 ---- 15.30B ---- 15.30B 15.10 +.70 14.40 5 1775 ---- 15.90B ---- 15.90B 15.70 +.70 15.00 1780 ---- 16.50B ---- 16.50B 16.30 +.70 15.60 1785 ---- 17.20B ---- 17.20B 17.00 +.80 16.20 1790 ---- 17.90B ---- 17.90B 17.60 +.80 16.80 1795 ---- 18.60B ---- 18.60B 18.40 +.90 17.50 1800 ---- 19.40B ---- 19.40B 19.10 +.90 18.20 1805 ---- 20.20B ---- 20.20B 19.90 +1.00 18.90 1810 ---- 21.00B ---- 21.00B 20.70 +1.00 19.70 1815 ---- 21.90B ---- 21.90B 21.50 +1.00 20.50 1820 ---- 22.70B ---- 22.70B 22.40 +1.10 21.30 1825 ---- 23.70B ---- 23.70B 23.30 +1.10 22.20 1 1830 ---- 24.60B ---- 24.60B 24.20 +1.10 23.10 1835 ---- 25.60B ---- 25.60B 25.20 +1.20 24.00 1840 ---- 26.60B ---- 26.60B 26.20 +1.30 24.90 1845 ---- 27.70B ---- 27.70B 27.20 +1.30 25.90 1850 ---- 28.80B ---- 28.80B 28.30 +1.40 26.90 1 1855 ---- 29.90B ---- 29.90B 29.40 +1.40 28.00 1860 ---- 31.10B ---- 31.10B 30.50 +1.40 29.10 1865 ---- 32.30B ---- 32.30B 31.70 +1.40 30.30 1870 ---- 33.60B ---- 33.60B 33.00 +1.60 31.40 1875 ---- 34.90B 32.50A 34.90B 34.20 +1.60 32.60 1880 ---- 36.30B ---- 36.30B 35.60 +1.70 33.90 400 1885 ---- 37.70B ---- 37.70B 36.90 +1.70 35.20 1890 ---- 39.10B ---- 39.10B 38.30 +1.70 36.60 1895 ---- 40.60B ---- 40.60B 39.80 +1.90 37.90 1900 ---- 42.10B 39.20A 42.10B 41.30 +1.90 39.40 260 1905 ---- 43.70B ---- 43.70B 42.80 +1.90 40.90 1910 ---- 45.30B ---- 45.30B 44.40 +2.00 42.40 1915 ---- 47.00B ---- 47.00B 46.00 +2.10 43.90 1920 ---- 48.70B ---- 48.70B 47.70 +2.10 45.60 1925 ---- 50.50B 46.90A 50.50B 49.50 +2.30 47.20 1930 ---- 52.30B ---- 52.30B 51.20 +2.30 48.90 1935 ---- 54.20B ---- 54.20B 53.10 +2.40 50.70 1940 ---- 56.10B ---- 56.10B 55.00 +2.50 52.50 1945 ---- 58.10B ---- 58.10B 56.90 +2.50 54.40 1950 ---- 60.10B 55.90A 60.10B 58.90 +2.60 56.30 1955 ---- 62.20B ---- 62.20B 60.90 +2.70 58.20 1960 ---- 64.30B ---- 64.30B 63.00 +2.80 60.20 1965 ---- 66.50B ---- 66.50B 65.20 +2.90 62.30 1970 ---- 68.70B ---- 68.70B 67.40 +3.00 64.40 1975 ---- 71.00B 66.20A 71.00B 69.60 +3.10 66.50 1980 ---- 73.30B ---- 73.30B 71.90 +3.20 68.70 1985 ---- 75.70B ---- 75.70B 74.30 +3.30 71.00 1990 ---- 78.10B ---- 78.10B 76.70 +3.40 73.30 1995 ---- 80.60B 75.60A 80.60B 79.10 +3.40 75.70 2000 ---- 83.10B 77.70A 83.10B 81.60 +3.50 78.10 13 2005 ---- 85.70B 80.50A 85.70B 84.20 +3.60 80.60 2010 ---- 88.40B 83.00A 88.40B 86.80 +3.70 83.10 2015 ---- 91.10B ---- 91.10B 89.50 +3.90 85.60 1 2020 ---- 93.80B 88.20A 93.80B 92.20 +3.90 88.30 1 2025 ---- 96.60B 90.50A 96.60B 94.90 +4.00 90.90 2030 ---- 99.40B ---- 99.40B 97.70 +4.10 93.60 2035 ---- 102.30B 96.30A 102.30B 100.60 +4.20 96.40 2040 ---- 105.20B 99.10A 105.20B 103.50 +4.30 99.20 2045 ---- 108.20B 102.00A 108.20B 106.40 +4.30 102.10 2050 ---- 111.30B 104.60A 111.30B 109.40 +4.40 105.00 2055 ---- 114.30B 107.80A 114.30B 112.50 +4.50 108.00 2060 ---- 117.40B 110.80A 117.40B 115.60 +4.60 111.00 2065 ---- 120.60B 113.90A 120.60B 118.70 +4.60 114.10 2070 ---- 123.80B 117.00A 123.80B 121.90 +4.70 117.20 2075 ---- 127.10B 119.80A 127.10B 125.10 +4.80 120.30 2080 ---- 130.40B 123.30A 130.40B 128.40 +4.90 123.50 2085 ---- 133.70B 126.50A 133.70B 131.70 +5.00 126.70 2090 ---- 137.10B 129.70A 137.10B 135.00 +5.00 130.00 2095 ---- 140.50B 133.00A 140.50B 138.40 +5.10 133.30 2100 ---- 143.90B 136.10A 143.90B 141.80 +5.10 136.70 2105 ---- 147.40B 139.80A 147.40B 145.30 +5.30 140.00 2110 ---- 150.90B 143.20A 150.90B 148.80 +5.30 143.50 2115 ---- 154.50B 146.40A 154.50B 152.30 +5.40 146.90 2120 ---- 158.10B 150.10A 158.10B 155.90 +5.50 150.40 2125 ---- 161.70B 153.40A 161.70B 159.50 +5.50 154.00 2130 ---- 165.30B 157.20A 165.30B 163.10 +5.60 157.50 2135 ---- 169.00B 160.80A 169.00B 166.80 +5.60 161.20 2140 ---- 172.70B 164.40A 172.70B 170.50 +5.70 164.80 2145 ---- 176.50B 168.10A 176.50B 174.30 +5.80 168.50 2150 ---- 180.20B 171.80A 180.20B 178.00 +5.80 172.20 3 2155 ---- 184.00B 175.50A 184.00B 181.80 +5.90 175.90 2160 ---- 187.90B 179.20A 187.90B 185.60 +6.00 179.60 2165 ---- 191.70B 183.00A 191.70B 189.50 +6.10 183.40 2170 ---- 195.60B 186.80A 195.60B 193.30 +6.10 187.20 2175 ---- 199.50B 190.60A 199.50B 197.20 +6.10 191.10 2 2180 ---- 203.40B 194.50A 203.40B 201.10 +6.10 195.00 2185 ---- 207.40B 198.40A 207.40B 205.10 +6.20 198.90 2190 ---- 211.40B 202.30A 211.40B 209.00 +6.20 202.80 2195 ---- 215.40B 206.20A 215.40B 213.00 +6.30 206.70 2200 ---- 219.40B 210.10A 219.40B 217.00 +6.30 210.70 2205 ---- 223.40B 214.10A 223.40B 221.10 +6.40 214.70 2210 ---- 227.50B 218.10A 227.50B 225.10 +6.40 218.70 2215 ---- 231.60B 222.10A 231.60B 229.20 +6.50 222.70 2220 ---- 235.70B 226.20A 235.70B 233.30 +6.50 226.80 2225 ---- 239.80B 230.20A 239.80B 237.40 +6.60 230.80 2230 ---- 243.90B 234.30A 243.90B 241.50 +6.60 234.90 2235 ---- 248.10B 238.40A 248.10B 245.60 +6.60 239.00 2240 ---- 252.30B 242.50A 252.30B 249.80 +6.60 243.20 2245 ---- 256.50B 246.70A 256.50B 254.00 +6.70 247.30 2250 ---- 260.70B 250.80A 260.70B 258.20 +6.70 251.50 2255 ---- 264.90B 255.00A 264.90B 262.40 +6.70 255.70 2260 ---- 269.20B 259.20A 269.20B 266.60 +6.70 259.90 2265 ---- 273.40B 263.40A 273.40B 270.90 +6.80 264.10 2270 ---- 277.70B 267.60A 277.70B 275.10 +6.80 268.30 2275 ---- 282.00B 271.90A 282.00B 279.40 +6.80 272.60 2280 ---- 286.30B 276.10A 286.30B 283.70 +6.80 276.90 2285 ---- 290.70B 280.40A 290.70B 288.00 +6.90 281.10 2290 ---- 295.00B 284.70A 295.00B 292.30 +6.90 285.40 2295 ---- 299.40B 289.00A 299.40B 296.70 +6.90 289.80 2300 ---- 303.80B 293.30A 303.80B 301.00 +6.90 294.10 2305 ---- 308.10B 297.70A 308.10B 305.40 +7.00 298.40 2310 ---- 312.50B 302.00A 312.50B 309.80 +7.00 302.80 2315 ---- 317.00B 306.40A 317.00B 314.20 +7.00 307.20 2320 ---- 321.40B 310.80A 321.40B 318.60 +7.00 311.60 2325 323.10 325.80B 315.10A 324.60A 323.00 +7.00 3 316.00 2330 ---- 330.30B 319.50A 330.30B 327.50 +7.10 320.40 2335 ---- 334.80B 324.00A 334.80B 331.90 +7.10 324.80 2340 ---- 339.20B 328.40A 339.20B 336.40 +7.10 329.30 2345 ---- 343.70B 332.80A 343.70B 340.90 +7.20 333.70 2350 340.50 348.20B 337.30A 348.20B 345.40 +7.20 4 338.20 2355 ---- 352.70B 341.80A 352.70B 349.90 +7.20 342.70 2360 ---- 357.30B 346.20A 357.30B 354.40 +7.30 347.10 2365 ---- 361.80B 350.70A 361.80B 358.90 +7.30 351.60 2370 ---- 366.30B 355.20A 366.30B 363.40 +7.20 356.20 2375 ---- 370.90B 359.80A 370.90B 368.00 +7.30 360.70 2380 ---- 375.50B 364.30A 375.50B 372.50 +7.30 365.20 2390 ---- 384.60B 373.40A 384.60B 381.70 +7.40 374.30 2400 ---- 393.80B 382.50A 393.80B 390.80 +7.40 383.40 7 2410 ---- 403.10B 391.60A 403.10B 400.00 +7.40 392.60 2420 ---- 412.30B 400.80A 412.30B 409.30 +7.50 401.80 2425 ---- 417.00B 405.40A 417.00B 413.90 +7.50 406.40 2430 ---- 421.60B 410.10A 421.60B 418.60 +7.60 411.00 2440 ---- 431.00B 419.30A 431.00B 427.90 +7.60 420.30 2450 ---- 440.30B 428.60A 440.30B 437.20 +7.60 429.60 2460 ---- 449.70B 438.00A 449.70B 446.60 +7.60 439.00 2470 ---- 459.20B 447.30A 459.20B 456.00 +7.70 448.30 2475 ---- 463.90B 452.00A 463.90B 460.70 +7.70 453.00 2500 ---- 487.60B 475.60A 487.60B 484.30 +7.70 476.60 2525 ---- 511.50B 499.30A 511.50B 508.20 +7.90 500.30 2550 ---- 535.50B 523.20A 535.50B 532.10 +7.90 524.20 2575 ---- 559.70B 547.30A 559.70B 556.20 +7.90 548.30 2600 ---- 584.00B 571.40A 584.00B 580.40 +7.90 572.50 2625 ---- 608.40B 595.70A 608.40B 604.80 +8.00 596.80 2650 ---- 633.00B 620.10A 633.00B 629.30 +8.10 621.20 1 2900 ---- ---- ---- ---- 878.30 +8.30 870.00 3250 ---- ---- ---- ---- 1228.30 +8.30 1220.00 OG AUG24 Gold Option PUT 1400 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1425 ---- ---- ---- ---- 1.50 +.20 1.30 1450 ---- ---- ---- ---- 1.80 +.20 1.60 1475 ---- ---- ---- ---- 2.10 +.20 1.90 1500 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 1525 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 19 24 1550 ---- 3.50B ---- 3.50B 3.70 +.30 3.40 18 1575 ---- ---- ---- ---- 4.40 +.20 4.20 56 1580 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 1590 ---- ---- ---- ---- 4.90 +.20 4.70 1600 ---- 5.10B ---- 5.10B 5.20 +.20 5.00 1 1610 ---- 5.50B ---- 5.50B 5.60 +.20 5.40 1620 ---- 5.90B ---- 5.90B 6.00 +.20 5.80 1625 ---- 6.10B ---- 6.10B 6.30 +.30 6.00 1630 ---- ---- ---- ---- 6.50 +.20 6.30 1640 ---- 6.80B ---- 6.80B 7.00 +.30 6.70 1650 ---- 7.40B ---- 7.40B 7.50 +.30 7.20 1660 ---- 7.90B ---- 7.90B 8.00 +.20 7.80 1670 ---- 8.50B ---- 8.50B 8.60 +.30 8.30 1675 ---- 8.90B ---- 8.90B 9.00 +.40 8.60 1680 ---- 9.20B ---- 9.20B 9.30 +.30 9.00 1685 ---- 9.60B ---- 9.60B 9.60 +.30 9.30 1690 ---- 9.90B ---- 9.90B 10.00 +.40 9.60 1695 ---- 10.30B ---- 10.30B 10.40 +.40 10.00 1700 ---- 10.70B ---- 10.70B 10.80 +.50 1 10.30 1705 ---- 11.10B ---- 11.10B 11.20 +.50 10.70 1710 ---- 11.50B ---- 11.50B 11.60 +.50 11.10 1715 ---- 12.00B ---- 12.00B 12.00 +.50 11.50 1720 ---- 12.40B ---- 12.40B 12.50 +.50 12.00 1725 ---- 12.90B ---- 12.90B 12.90 +.50 12.40 1730 ---- 13.40B ---- 13.40B 13.40 +.50 12.90 1735 ---- 13.90B ---- 13.90B 13.90 +.60 13.30 1740 ---- 14.50B ---- 14.50B 14.40 +.60 13.80 1745 ---- 15.00B ---- 15.00B 15.00 +.60 14.40 1750 ---- 15.60B ---- 15.60B 15.50 +.60 1 14.90 200 1755 ---- 16.20B ---- 16.20B 16.10 +.60 15.50 1760 ---- 16.80B ---- 16.80B 16.70 +.70 16.00 1765 ---- 17.50B ---- 17.50B 17.40 +.80 16.60 1770 ---- 18.20B ---- 18.20B 18.00 +.70 17.30 1775 ---- 18.90B ---- 18.90B 18.70 +.80 17.90 1780 ---- 19.60B ---- 19.60B 19.40 +.80 18.60 1785 ---- 20.30B ---- 20.30B 20.20 +.90 19.30 1790 ---- 21.10B ---- 21.10B 20.90 +.90 20.00 1795 ---- 21.90B ---- 21.90B 21.70 +.90 20.80 1800 ---- 22.80B ---- 22.80B 22.50 +.90 21.60 25 1805 ---- 23.70B ---- 23.70B 23.40 +1.00 22.40 1810 ---- 24.60B ---- 24.60B 24.30 +1.10 23.20 1815 ---- 25.50B ---- 25.50B 25.20 +1.10 24.10 1820 ---- 26.50B ---- 26.50B 26.10 +1.10 25.00 8 1825 ---- 27.50B ---- 27.50B 27.10 +1.20 25.90 1830 ---- 28.50B ---- 28.50B 28.10 +1.20 26.90 1835 ---- 29.60B ---- 29.60B 29.20 +1.30 27.90 1840 ---- 30.70B ---- 30.70B 30.30 +1.40 28.90 1845 ---- 31.80B ---- 31.80B 31.40 +1.40 30.00 1850 ---- 33.00B ---- 33.00B 32.50 +1.40 31.10 1855 ---- 34.30B ---- 34.30B 33.70 +1.50 32.20 1860 ---- 35.50B ---- 35.50B 35.00 +1.60 33.40 3 1865 ---- 36.80B ---- 36.80B 36.30 +1.70 34.60 1870 ---- 38.20B ---- 38.20B 37.60 +1.70 35.90 40 1875 ---- 39.60B ---- 39.60B 38.90 +1.80 37.10 140 1880 ---- 41.00B ---- 41.00B 40.30 +1.80 38.50 1885 ---- 42.50B ---- 42.50B 41.80 +1.90 39.90 1890 ---- 44.00B ---- 44.00B 43.30 +2.00 41.30 1895 ---- 45.50B ---- 45.50B 44.80 +2.10 42.70 1900 ---- 47.10B ---- 47.10B 46.40 +2.20 44.20 203 1905 ---- 48.80B ---- 48.80B 48.00 +2.20 45.80 1910 ---- 50.50B ---- 50.50B 49.70 +2.30 47.40 1915 ---- 52.20B ---- 52.20B 51.40 +2.40 49.00 1920 ---- 54.00B 50.60A 54.00B 53.10 +2.40 50.70 1925 ---- 55.80B 52.30A 55.80B 54.90 +2.50 52.40 1930 ---- 57.70B ---- 57.70B 56.80 +2.60 54.20 1935 ---- 59.60B ---- 59.60B 58.70 +2.70 56.00 1940 ---- 61.60B ---- 61.60B 60.60 +2.80 57.80 1945 ---- 63.60B ---- 63.60B 62.60 +2.90 59.70 1950 ---- 65.70B 61.50A 65.70B 64.60 +2.90 61.70 1 1955 ---- 67.80B ---- 67.80B 66.70 +3.00 63.70 1960 ---- 69.90B ---- 69.90B 68.80 +3.00 65.80 1965 ---- 72.10B ---- 72.10B 71.00 +3.10 67.90 1970 ---- 74.40B ---- 74.40B 73.20 +3.20 70.00 1975 ---- 76.70B 72.00A 76.70B 75.50 +3.30 72.20 1 1980 ---- 79.10B ---- 79.10B 77.80 +3.30 74.50 1985 ---- 81.50B ---- 81.50B 80.20 +3.40 76.80 1990 ---- 83.90B ---- 83.90B 82.60 +3.50 79.10 1995 ---- 86.40B ---- 86.40B 85.10 +3.60 81.50 2000 ---- 89.00B 83.70A 89.00B 87.60 +3.60 84.00 38 38 2005 ---- 91.60B ---- 91.60B 90.10 +3.60 86.50 2010 ---- 94.20B ---- 94.20B 92.70 +3.70 89.00 2015 ---- 96.90B ---- 96.90B 95.40 +3.80 91.60 2020 ---- 99.60B ---- 99.60B 98.10 +3.80 94.30 2025 ---- 102.40B 96.50A 102.40B 100.90 +3.90 97.00 100 2030 ---- 105.30B ---- 105.30B 103.70 +4.00 99.70 2035 ---- 108.10B ---- 108.10B 106.50 +4.00 102.50 2040 ---- 111.10B ---- 111.10B 109.40 +4.10 105.30 2045 ---- 114.00B ---- 114.00B 112.40 +4.20 108.20 2050 ---- 117.10B 110.60A 117.10B 115.40 +4.30 111.10 100 2055 ---- 120.10B ---- 120.10B 118.40 +4.30 114.10 2060 ---- 123.20B 116.50A 123.20B 121.50 +4.40 117.10 150 2065 ---- 126.40B ---- 126.40B 124.70 +4.60 120.10 2070 ---- 129.50B ---- 129.50B 127.80 +4.60 123.20 2075 ---- 132.80B 125.70A 132.80B 131.00 +4.60 126.40 100 2080 ---- 136.00B ---- 136.00B 134.30 +4.80 129.50 2085 ---- 139.30B 132.10A 139.30B 137.60 +4.80 132.80 2090 ---- 142.70B 135.90A 142.70B 140.90 +4.90 136.00 2095 ---- 146.10B 139.20A 146.10B 144.30 +5.00 139.30 2100 ---- 149.50B 141.90A 149.50B 147.70 +5.10 142.60 2105 ---- 152.90B 145.90A 152.90B 151.10 +5.10 146.00 2110 ---- 156.40B 149.20A 156.40B 154.50 +5.10 149.40 2115 ---- 159.90B 152.70A 159.90B 158.00 +5.20 152.80 2120 ---- 163.50B 156.10A 163.50B 161.60 +5.30 156.30 2125 ---- 167.10B 159.00A 167.10B 165.10 +5.30 159.80 2130 ---- 170.70B 163.10A 170.70B 168.70 +5.40 163.30 2135 ---- 174.30B 166.70A 174.30B 172.40 +5.50 166.90 2140 ---- 178.00B 170.30A 178.00B 176.00 +5.50 170.50 2145 ---- 181.70B 173.90A 181.70B 179.70 +5.60 174.10 2150 ---- 185.40B 177.50A 185.40B 183.40 +5.60 177.80 9 2155 ---- 189.20B 181.20A 189.20B 187.10 +5.60 181.50 2160 ---- 193.00B 184.90A 193.00B 190.90 +5.70 185.20 2165 ---- 196.80B 188.70A 196.80B 194.70 +5.80 188.90 2170 ---- 200.60B 192.40A 200.60B 198.50 +5.80 192.70 2175 ---- 204.50B 196.20A 204.50B 202.40 +5.90 196.50 2180 ---- 208.40B 200.00A 208.40B 206.20 +5.90 200.30 2185 ---- 212.30B 203.90A 212.30B 210.10 +5.90 204.20 2190 ---- 216.20B 207.70A 216.20B 214.00 +5.90 208.10 2195 ---- 220.10B 211.60A 220.10B 218.00 +6.00 212.00 2200 ---- 224.10B 215.50A 224.10B 221.90 +6.00 215.90 2205 ---- 228.10B 219.40A 228.10B 225.90 +6.10 219.80 2210 ---- 232.10B 223.40A 232.10B 229.90 +6.10 223.80 2215 ---- 236.20B 227.40A 236.20B 234.00 +6.20 227.80 2220 ---- 240.20B 231.40A 240.20B 238.00 +6.20 231.80 2225 ---- 244.30B 235.40A 244.30B 242.10 +6.30 235.80 2230 ---- 248.40B 239.40A 248.40B 246.10 +6.30 239.80 2235 ---- 252.50B 243.40A 252.50B 250.20 +6.30 243.90 2240 ---- 256.60B 247.50A 256.60B 254.40 +6.40 248.00 2245 ---- 260.80B 251.60A 260.80B 258.50 +6.40 252.10 2250 ---- 264.90B 255.70A 264.90B 262.60 +6.40 256.20 2255 ---- 269.10B 259.80A 269.10B 266.80 +6.50 260.30 2260 ---- 273.30B 264.00A 273.30B 271.00 +6.50 264.50 2265 ---- 277.50B 268.10A 277.50B 275.20 +6.50 268.70 2270 ---- 281.70B 272.30A 281.70B 279.40 +6.60 272.80 2275 ---- 286.00B 276.50A 286.00B 283.60 +6.60 277.00 2280 ---- 290.20B 280.70A 290.20B 287.90 +6.60 281.30 2285 ---- 294.50B 284.90A 294.50B 292.20 +6.70 285.50 2290 ---- 298.80B 289.20A 298.80B 296.40 +6.70 289.70 2295 ---- 303.10B 293.40A 303.10B 300.70 +6.70 294.00 2300 ---- 307.40B 297.70A 307.40B 305.00 +6.70 298.30 2305 ---- 311.80B 302.00A 311.80B 309.30 +6.70 302.60 2310 ---- 316.10B 306.30A 316.10B 313.70 +6.80 306.90 2315 ---- 320.50B 310.60A 320.50B 318.00 +6.80 311.20 2320 ---- 324.80B 314.90A 324.80B 322.40 +6.90 315.50 2325 ---- 329.20B 319.20A 329.20B 326.70 +6.80 319.90 2330 ---- 333.60B 323.60A 333.60B 331.10 +6.90 324.20 2335 ---- 338.00B 327.90A 338.00B 335.50 +6.90 328.60 2340 ---- 342.50B 332.30A 342.50B 339.90 +6.90 333.00 2345 ---- 346.90B 336.70A 346.90B 344.40 +7.00 337.40 2350 ---- 351.40B 341.10A 351.40B 348.80 +7.00 341.80 2355 ---- 355.80B 345.50A 355.80B 353.20 +7.00 346.20 2360 ---- 360.30B 349.90A 360.30B 357.70 +7.00 350.70 2365 ---- 364.80B 354.40A 364.80B 362.20 +7.10 355.10 2370 ---- 369.30B 358.80A 369.30B 366.60 +7.00 359.60 2375 ---- 373.80B 363.30A 373.80B 371.10 +7.10 364.00 2380 ---- 378.30B 367.80A 378.30B 375.60 +7.10 368.50 2390 ---- 387.30B 376.70A 387.30B 384.60 +7.10 377.50 2400 ---- 396.40B 385.80A 396.40B 393.70 +7.20 386.50 2410 ---- 405.60B 394.80A 405.60B 402.80 +7.20 395.60 2420 ---- 414.80B 403.90A 414.80B 412.00 +7.30 404.70 2425 ---- 419.40B 408.50A 419.40B 416.50 +7.20 409.30 2430 ---- 424.00B 413.00A 424.00B 421.10 +7.30 413.80 2440 ---- 433.20B 422.20A 433.20B 430.30 +7.30 423.00 2450 ---- 442.50B 431.40A 442.50B 439.60 +7.40 432.20 2460 ---- 451.80B 440.70A 451.80B 448.90 +7.40 441.50 2470 ---- 461.10B 449.90A 461.10B 458.20 +7.40 450.80 2475 ---- 465.80B 454.60A 465.80B 462.80 +7.40 455.40 2500 ---- 489.30B 477.90A 489.30B 486.30 +7.50 478.80 2525 ---- 513.00B 501.40A 513.00B 509.90 +7.50 502.40 2550 ---- 536.90B 525.10A 536.90B 533.60 +7.50 526.10 2575 ---- 560.80B 549.00A 560.80B 557.60 +7.60 550.00 2600 ---- 584.90B 573.00A 584.90B 581.60 +7.60 574.00 2625 ---- 609.10B 597.10A 609.10B 605.80 +7.60 598.20 2650 ---- 633.50B 621.30A 633.50B 630.10 +7.70 622.40 2 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.40 +.10 2.30 35 35 1500 ---- ---- ---- ---- 2.90 +.10 2.80 1525 ---- ---- ---- ---- 3.50 +.20 3.30 1550 4.40 4.40 4.40 4.40 4.20 +.20 25 4.00 1575 ---- 4.80B ---- 4.80B 5.00 +.30 4.70 1600 ---- 5.80B ---- 5.80B 5.90 +.30 5.60 200 1625 ---- 6.90B ---- 6.90B 7.00 +.30 6.70 1650 ---- 8.30B ---- 8.30B 8.30 +.30 8.00 1660 ---- 8.80B ---- 8.80B 8.90 +.30 8.60 1670 ---- 9.40B ---- 9.40B 9.60 +.40 9.20 1675 ---- 9.90B ---- 9.90B 9.90 +.30 9.60 1680 ---- 10.10B ---- 10.10B 10.30 +.40 9.90 1690 ---- 10.90B ---- 10.90B 11.00 +.40 10.60 1700 ---- 11.90B ---- 11.90B 11.80 +.40 11.40 1710 ---- 12.60B ---- 12.60B 12.70 +.50 12.20 1720 ---- 13.50B ---- 13.50B 13.60 +.50 13.10 1725 ---- 14.20B ---- 14.20B 14.10 +.50 13.60 1730 ---- 14.50B ---- 14.50B 14.60 +.50 14.10 1740 ---- 15.60B ---- 15.60B 15.70 +.60 15.10 1750 ---- 17.00B ---- 17.00B 16.80 +.60 16.20 1760 ---- 18.00B ---- 18.00B 18.00 +.60 17.40 1765 ---- 18.60B ---- 18.60B 18.70 +.70 18.00 1 1770 ---- 19.30B ---- 19.30B 19.30 +.70 18.60 1775 ---- 20.40B ---- 20.40B 20.00 +.70 19.30 1780 ---- 20.80B ---- 20.80B 20.70 +.70 20.00 1785 ---- 21.50B ---- 21.50B 21.50 +.80 20.70 1790 ---- 22.30B ---- 22.30B 22.20 +.80 21.40 1795 ---- 23.10B ---- 23.10B 23.00 +.80 22.20 1800 ---- 24.30B ---- 24.30B 23.90 +.90 23.00 1805 ---- 24.80B ---- 24.80B 24.70 +.90 23.80 1810 ---- 25.70B ---- 25.70B 25.60 +1.00 24.60 1815 ---- 26.60B ---- 26.60B 26.50 +1.00 25.50 1820 ---- 27.60B ---- 27.60B 27.40 +1.00 26.40 1825 ---- 28.90B ---- 28.90B 28.40 +1.10 27.30 1830 ---- 29.60B ---- 29.60B 29.40 +1.10 28.30 1835 ---- 30.70B ---- 30.70B 30.40 +1.10 29.30 1840 ---- 31.70B ---- 31.70B 31.50 +1.20 30.30 1845 ---- 32.90B ---- 32.90B 32.60 +1.30 31.30 1850 ---- 34.30B ---- 34.30B 33.70 +1.30 32.40 1855 ---- 35.20B ---- 35.20B 34.90 +1.30 33.60 1860 ---- 36.40B ---- 36.40B 36.10 +1.40 34.70 1865 ---- 37.70B ---- 37.70B 37.40 +1.50 35.90 1870 ---- 39.00B ---- 39.00B 38.70 +1.60 37.10 1875 ---- 40.60B ---- 40.60B 40.00 +1.60 38.40 1 1880 ---- 41.70B ---- 41.70B 41.30 +1.60 39.70 1885 ---- 43.10B ---- 43.10B 42.70 +1.60 41.10 1890 ---- 44.60B ---- 44.60B 44.20 +1.80 42.40 1895 ---- 46.10B ---- 46.10B 45.60 +1.70 43.90 1900 ---- 47.90B ---- 47.90B 47.10 +1.80 45.30 1905 ---- 49.20B ---- 49.20B 48.70 +1.90 46.80 1910 ---- 50.80B ---- 50.80B 50.30 +2.00 48.30 1915 ---- 52.50B ---- 52.50B 51.90 +2.00 49.90 1920 ---- 54.20B ---- 54.20B 53.60 +2.10 51.50 1925 ---- 56.20B 53.00A 56.20B 55.30 +2.10 53.20 1930 ---- 57.70B ---- 57.70B 57.10 +2.20 54.90 1935 ---- 59.60B ---- 59.60B 58.90 +2.30 56.60 1940 ---- 61.40B ---- 61.40B 60.70 +2.30 58.40 1945 ---- 63.30B ---- 63.30B 62.60 +2.40 60.20 1950 ---- 65.50B 61.90A 65.30B 64.60 +2.50 62.10 1955 ---- 67.30B ---- 67.30B 66.50 +2.50 64.00 1960 ---- 69.40B ---- 69.40B 68.60 +2.60 66.00 1965 ---- 71.50B ---- 71.50B 70.60 +2.60 68.00 1970 ---- 73.60B ---- 73.60B 72.70 +2.70 70.00 1975 ---- 76.00B 71.80A 75.70B 74.90 +2.80 72.10 1 1980 ---- 78.00B ---- 78.00B 77.10 +2.90 74.20 1985 ---- 80.30B ---- 80.30B 79.30 +2.90 76.40 1990 ---- 82.60B ---- 82.60B 81.60 +3.00 78.60 1995 ---- 85.00B ---- 85.00B 83.90 +3.00 80.90 2000 ---- 87.50B 82.80A 87.50B 86.30 +3.10 83.20 2005 ---- 89.80B ---- 89.80B 88.70 +3.20 85.50 2010 ---- 92.30B ---- 92.30B 91.20 +3.30 87.90 2015 ---- 94.90B ---- 94.90B 93.70 +3.30 90.40 2020 ---- 97.40B ---- 97.40B 96.20 +3.40 92.80 2025 ---- 100.30B 95.00A 100.20B 98.80 +3.40 95.40 2030 ---- 102.70B ---- 102.70B 101.50 +3.50 98.00 2035 ---- 105.50B ---- 105.50B 104.20 +3.60 100.60 2040 ---- 108.20B ---- 108.20B 106.90 +3.70 103.20 2045 ---- 111.00B ---- 111.00B 109.70 +3.70 106.00 2050 ---- 114.10B 108.30A 113.90B 112.50 +3.80 108.70 2055 ---- 116.80B ---- 116.80B 115.40 +3.90 111.50 2060 ---- 119.70B ---- 119.70B 118.30 +4.00 114.30 2065 ---- 122.90B 116.70A 122.70B 121.30 +4.10 117.20 2070 ---- 125.70B ---- 125.70B 124.30 +4.10 120.20 2075 ---- 128.90B 122.60A 128.80B 127.30 +4.20 123.10 2080 ---- 131.90B ---- 131.90B 130.40 +4.30 126.10 2085 ---- 135.00B ---- 135.00B 133.50 +4.30 129.20 2090 ---- 138.20B ---- 138.20B 136.70 +4.40 132.30 2095 ---- 141.40B ---- 141.40B 139.90 +4.50 135.40 2100 ---- 144.70B 137.90A 144.70B 143.10 +4.50 138.60 2105 ---- 147.90B 141.70A 147.90B 146.40 +4.60 141.80 2110 ---- 151.30B ---- 151.30B 149.70 +4.70 145.00 2115 ---- 154.60B 148.20A 154.60B 153.10 +4.80 148.30 2120 ---- 158.00B 151.50A 158.00B 156.40 +4.80 151.60 2125 ---- 161.50B 154.20A 161.40B 159.80 +4.90 154.90 2130 ---- 164.90B 158.20A 164.90B 163.30 +5.00 158.30 2135 ---- 168.40B 161.60A 168.40B 166.80 +5.10 161.70 2140 ---- 171.90B ---- 171.90B 170.30 +5.20 165.10 2145 ---- 175.50B 168.50A 175.50B 173.80 +5.20 168.60 2150 ---- 179.00B 171.40A 179.00B 177.40 +5.30 172.10 2155 ---- 182.60B 175.50A 182.60B 181.00 +5.30 175.70 2160 ---- 186.30B 179.10A 186.30B 184.60 +5.40 179.20 2165 ---- 189.90B 182.70A 189.90B 188.30 +5.50 182.80 2170 ---- 193.60B 186.30A 193.60B 191.90 +5.50 186.40 2175 ---- 197.40B 189.90A 197.40B 195.70 +5.60 190.10 2180 ---- 201.10B 193.60A 201.10B 199.40 +5.60 193.80 2185 ---- 204.90B 197.30A 204.90B 203.10 +5.60 197.50 2190 ---- 208.70B 201.00A 208.70B 206.90 +5.70 201.20 2195 ---- 212.50B 204.80A 212.50B 210.70 +5.80 204.90 2200 ---- 216.30B 208.50A 216.30B 214.60 +5.90 208.70 2205 ---- 220.20B 212.30A 220.20B 218.40 +5.90 212.50 2210 ---- 224.10B 216.10A 224.10B 222.30 +5.90 216.40 2215 ---- 228.00B 220.00A 228.00B 226.20 +6.00 220.20 2220 ---- 231.90B 223.80A 231.90B 230.10 +6.00 224.10 2225 ---- 235.90B 227.70A 235.90B 234.00 +6.00 228.00 2230 ---- 239.80B 231.60A 239.80B 238.00 +6.10 231.90 2235 ---- 243.80B 235.60A 243.80B 241.90 +6.10 235.80 2240 ---- 247.80B 239.50A 247.80B 245.90 +6.10 239.80 2245 ---- 251.80B 243.50A 251.80B 250.00 +6.20 243.80 2250 ---- 255.90B 247.50A 255.90B 254.00 +6.20 247.80 2255 ---- 259.90B 251.50A 259.90B 258.00 +6.20 251.80 2260 ---- 264.00B 255.50A 264.00B 262.10 +6.30 255.80 2265 ---- 268.10B 259.50A 268.10B 266.20 +6.30 259.90 2270 ---- 272.20B 263.60A 272.20B 270.30 +6.40 263.90 2275 ---- 276.40B 267.60A 276.40B 274.40 +6.40 268.00 2280 ---- 280.50B 271.70A 280.50B 278.50 +6.40 272.10 2285 ---- 284.70B 275.80A 284.70B 282.70 +6.40 276.30 2290 ---- 288.80B 280.00A 288.80B 286.80 +6.40 280.40 2295 ---- 293.00B 284.10A 293.00B 291.00 +6.40 284.60 2300 ---- 297.20B 288.20A 297.20B 295.20 +6.50 288.70 2305 ---- 301.50B 292.40A 301.50B 299.40 +6.50 292.90 2310 ---- 305.70B 296.60A 305.70B 303.70 +6.60 297.10 2315 ---- 310.00B 300.80A 310.00B 307.90 +6.60 301.30 2320 ---- 314.20B 305.00A 314.20B 312.10 +6.60 305.50 2325 ---- 318.50B 309.20A 318.50B 316.40 +6.60 309.80 2330 ---- 322.80B 313.50A 322.80B 320.70 +6.70 314.00 2335 ---- 327.10B 317.80A 327.10B 325.00 +6.70 318.30 2340 ---- 331.40B 322.00A 331.40B 329.30 +6.70 322.60 2345 ---- 335.80B 326.30A 335.80B 333.60 +6.70 326.90 2350 ---- 340.10B 330.60A 340.10B 337.90 +6.70 331.20 2355 ---- 344.50B 334.90A 344.50B 342.30 +6.80 335.50 2360 ---- 348.80B 339.20A 348.80B 346.60 +6.70 339.90 2365 ---- 353.20B 343.60A 353.20B 351.00 +6.80 344.20 2370 ---- 357.60B 347.90A 357.60B 355.40 +6.80 348.60 2375 ---- 362.00B 352.30A 362.00B 359.80 +6.90 352.90 2380 ---- 366.50B 356.70A 366.50B 364.20 +6.90 357.30 2385 ---- 370.90B 361.00A 370.90B 368.60 +6.90 361.70 2390 ---- 375.30B 365.40A 375.30B 373.00 +6.90 366.10 2400 ---- 384.30B 374.30A 384.30B 381.90 +6.90 375.00 2410 ---- 393.20B 383.10A 393.20B 390.80 +6.90 383.90 2420 ---- 402.20B 392.10A 402.20B 399.80 +7.00 392.80 2425 ---- 406.70B 396.50A 406.70B 404.30 +7.00 397.30 2430 ---- 411.20B 401.00A 411.20B 408.80 +7.00 401.80 2440 ---- 420.30B 410.00A 420.30B 417.80 +7.00 410.80 2450 ---- 429.40B 419.00A 429.40B 426.90 +7.10 419.80 2460 ---- 438.60B 428.10A 438.60B 436.00 +7.10 428.90 2470 ---- 447.80B 437.20A 447.80B 445.10 +7.10 438.00 2475 ---- 452.40B 441.80A 452.40B 449.70 +7.10 442.60 2480 ---- 457.00B 446.30A 457.00B 454.30 +7.10 447.20 2500 ---- 475.50B 464.70A 475.50B 472.80 +7.30 465.50 2525 ---- 498.80B 487.90A 498.80B 496.00 +7.30 488.70 2550 ---- 522.30B 511.20A 522.30B 519.40 +7.40 512.00 2575 ---- 546.00B 534.70A 546.00B 543.00 +7.40 535.60 2600 ---- 569.90B 558.40A 569.90B 566.70 +7.50 559.20 2625 ---- 593.80B 582.20A 593.80B 590.60 +7.60 583.00 2650 ---- 617.80B 606.20A 617.80B 614.60 +7.60 607.00 2675 ---- 642.00B 630.20A 642.00B 638.80 +7.70 631.10 2900 ---- 864.50B 851.50A 864.50B 861.00 +8.20 852.80 3000 ---- ---- ---- ---- 961.00 +8.20 952.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.50 +.20 3.30 1525 ---- ---- ---- ---- 4.30 +.20 4.10 1550 ---- ---- ---- ---- 5.30 +.30 5.00 29 1575 ---- ---- ---- ---- 6.40 +.30 6.10 1600 ---- ---- ---- ---- 7.80 +.40 7.40 1625 ---- ---- ---- ---- 9.50 +.50 9.00 1650 ---- ---- ---- ---- 11.40 +.60 10.80 1675 ---- ---- ---- ---- 13.60 +.60 13.00 1680 ---- ---- ---- ---- 14.10 +.70 13.40 1690 ---- ---- ---- ---- 15.10 +.70 14.40 1700 ---- ---- ---- ---- 16.20 +.80 15.40 1710 ---- ---- ---- ---- 17.30 +.80 16.50 1720 ---- ---- ---- ---- 18.50 +.80 17.70 1725 ---- ---- ---- ---- 19.10 +.80 18.30 1730 ---- ---- ---- ---- 19.80 +.90 18.90 1740 ---- ---- ---- ---- 21.10 +.90 20.20 1750 ---- ---- ---- ---- 22.50 +1.00 21.50 1760 ---- ---- ---- ---- 24.00 +1.00 23.00 1770 ---- ---- ---- ---- 25.60 +1.10 24.50 1775 ---- ---- ---- ---- 26.40 +1.10 25.30 1780 ---- ---- ---- ---- 27.20 +1.10 26.10 1785 ---- ---- ---- ---- 28.10 +1.20 26.90 1790 ---- ---- ---- ---- 28.90 +1.20 27.70 1795 ---- ---- ---- ---- 29.80 +1.20 28.60 1800 ---- ---- ---- ---- 30.80 +1.30 29.50 1805 ---- ---- ---- ---- 31.70 +1.30 30.40 1810 ---- ---- ---- ---- 32.70 +1.40 31.30 1815 ---- ---- ---- ---- 33.70 +1.40 32.30 1820 ---- ---- ---- ---- 34.70 +1.40 33.30 1825 ---- ---- ---- ---- 35.70 +1.40 34.30 1830 ---- ---- ---- ---- 36.80 +1.50 35.30 1835 ---- ---- ---- ---- 37.90 +1.50 36.40 1840 ---- ---- ---- ---- 39.00 +1.50 37.50 1845 ---- ---- ---- ---- 40.20 +1.60 38.60 1850 ---- ---- ---- ---- 41.40 +1.70 39.70 1855 ---- ---- ---- ---- 42.60 +1.70 40.90 1860 ---- ---- ---- ---- 43.90 +1.80 42.10 1865 ---- ---- ---- ---- 45.20 +1.80 43.40 1870 ---- ---- ---- ---- 46.50 +1.80 44.70 1875 ---- ---- ---- ---- 47.80 +1.80 46.00 1880 ---- ---- ---- ---- 49.20 +1.90 47.30 1885 ---- ---- ---- ---- 50.70 +2.00 48.70 1890 ---- ---- ---- ---- 52.10 +2.00 50.10 1895 ---- ---- ---- ---- 53.60 +2.00 51.60 1900 ---- ---- ---- ---- 55.20 +2.10 53.10 1905 ---- ---- ---- ---- 56.80 +2.10 54.70 1910 ---- ---- ---- ---- 58.40 +2.20 56.20 1915 ---- ---- ---- ---- 60.10 +2.20 57.90 1920 ---- ---- ---- ---- 61.80 +2.30 59.50 1925 ---- ---- ---- ---- 63.60 +2.40 61.20 1930 ---- ---- ---- ---- 65.30 +2.30 63.00 1935 ---- ---- ---- ---- 67.20 +2.40 64.80 1940 ---- ---- ---- ---- 69.10 +2.50 66.60 1945 ---- ---- ---- ---- 71.00 +2.50 68.50 1950 ---- ---- ---- ---- 73.00 +2.60 70.40 1955 ---- ---- ---- ---- 75.00 +2.60 72.40 1960 ---- ---- ---- ---- 77.10 +2.70 74.40 1965 ---- ---- ---- ---- 79.20 +2.80 76.40 1970 ---- ---- ---- ---- 81.30 +2.80 78.50 1975 ---- ---- ---- ---- 83.50 +2.90 80.60 1980 ---- ---- ---- ---- 85.70 +2.90 82.80 1985 ---- ---- ---- ---- 87.90 +2.90 85.00 1990 ---- ---- ---- ---- 90.20 +3.00 87.20 1995 ---- ---- ---- ---- 92.50 +3.00 89.50 2000 ---- ---- ---- ---- 94.90 +3.10 91.80 2005 ---- ---- ---- ---- 97.30 +3.20 94.10 2010 ---- ---- ---- ---- 99.70 +3.20 96.50 2015 ---- ---- ---- ---- 102.20 +3.20 99.00 2020 ---- ---- ---- ---- 104.70 +3.30 101.40 2025 ---- ---- ---- ---- 107.30 +3.40 103.90 2030 ---- ---- ---- ---- 109.90 +3.40 106.50 2035 ---- ---- ---- ---- 112.50 +3.40 109.10 2040 ---- ---- ---- ---- 115.20 +3.50 111.70 2045 ---- ---- ---- ---- 117.90 +3.50 114.40 2050 ---- ---- ---- ---- 120.70 +3.60 117.10 2055 ---- ---- ---- ---- 123.50 +3.60 119.90 2060 ---- ---- ---- ---- 126.40 +3.70 122.70 2065 ---- ---- ---- ---- 129.30 +3.80 125.50 2070 ---- ---- ---- ---- 132.20 +3.80 128.40 2075 ---- ---- ---- ---- 135.20 +3.90 131.30 2080 ---- ---- ---- ---- 138.20 +3.90 134.30 2085 ---- ---- ---- ---- 141.20 +3.90 137.30 2090 ---- ---- ---- ---- 144.30 +4.00 140.30 2095 ---- ---- ---- ---- 147.40 +4.00 143.40 2100 ---- ---- ---- ---- 150.60 +4.10 146.50 2105 ---- ---- ---- ---- 153.80 +4.10 149.70 2110 ---- ---- ---- ---- 157.00 +4.20 152.80 2115 ---- ---- ---- ---- 160.30 +4.20 156.10 2120 ---- ---- ---- ---- 163.60 +4.30 159.30 2125 ---- ---- ---- ---- 167.00 +4.40 162.60 2130 ---- ---- ---- ---- 170.30 +4.40 165.90 2135 ---- ---- ---- ---- 173.70 +4.40 169.30 2140 ---- ---- ---- ---- 177.20 +4.50 172.70 2145 ---- ---- ---- ---- 180.60 +4.50 176.10 2150 ---- ---- ---- ---- 184.10 +4.50 179.60 2155 ---- ---- ---- ---- 187.70 +4.70 183.00 2160 ---- ---- ---- ---- 191.20 +4.60 186.60 2165 ---- ---- ---- ---- 194.80 +4.70 190.10 2170 ---- ---- ---- ---- 198.40 +4.70 193.70 2175 ---- ---- ---- ---- 202.00 +4.80 197.20 2180 ---- ---- ---- ---- 205.70 +4.80 200.90 2185 ---- ---- ---- ---- 209.40 +4.90 204.50 2190 ---- ---- ---- ---- 213.10 +4.90 208.20 2195 ---- ---- ---- ---- 216.80 +4.90 211.90 2200 ---- ---- ---- ---- 220.60 +5.00 215.60 2205 ---- ---- ---- ---- 224.30 +5.00 219.30 2210 ---- ---- ---- ---- 228.10 +5.00 223.10 2215 ---- ---- ---- ---- 232.00 +5.20 226.80 2220 ---- ---- ---- ---- 235.80 +5.10 230.70 2225 ---- ---- ---- ---- 239.70 +5.20 234.50 2230 ---- ---- ---- ---- 243.60 +5.30 238.30 2235 ---- ---- ---- ---- 247.50 +5.30 242.20 2240 ---- ---- ---- ---- 251.40 +5.30 246.10 2245 ---- ---- ---- ---- 255.30 +5.30 250.00 2250 ---- ---- ---- ---- 259.30 +5.40 253.90 2255 ---- ---- ---- ---- 263.30 +5.40 257.90 2260 ---- ---- ---- ---- 267.30 +5.40 261.90 2265 ---- ---- ---- ---- 271.30 +5.40 265.90 2270 ---- ---- ---- ---- 275.40 +5.50 269.90 2275 ---- ---- ---- ---- 279.40 +5.50 273.90 2280 ---- ---- ---- ---- 283.50 +5.60 277.90 2285 ---- ---- ---- ---- 287.60 +5.60 282.00 2290 ---- ---- ---- ---- 291.70 +5.60 286.10 2295 ---- ---- ---- ---- 295.90 +5.70 290.20 2300 ---- ---- ---- ---- 300.00 +5.70 294.30 2305 ---- ---- ---- ---- 304.20 +5.80 298.40 2310 ---- ---- ---- ---- 308.30 +5.70 302.60 2315 ---- ---- ---- ---- 312.50 +5.80 306.70 2320 ---- ---- ---- ---- 316.70 +5.80 310.90 2325 ---- ---- ---- ---- 321.00 +5.90 315.10 2330 ---- ---- ---- ---- 325.20 +5.90 319.30 2335 ---- ---- ---- ---- 329.40 +5.90 323.50 2340 ---- ---- ---- ---- 333.70 +5.90 327.80 2345 ---- ---- ---- ---- 338.00 +6.00 332.00 2350 ---- ---- ---- ---- 342.30 +6.00 336.30 2355 ---- ---- ---- ---- 346.60 +6.10 340.50 2360 ---- ---- ---- ---- 350.90 +6.10 344.80 2365 ---- ---- ---- ---- 355.20 +6.10 349.10 2370 ---- ---- ---- ---- 359.50 +6.10 353.40 2375 ---- ---- ---- ---- 363.80 +6.10 357.70 2380 ---- ---- ---- ---- 368.20 +6.20 362.00 2385 ---- ---- ---- ---- 372.50 +6.20 366.30 2390 ---- ---- ---- ---- 376.90 +6.20 370.70 2400 ---- ---- ---- ---- 385.60 +6.20 379.40 2410 ---- ---- ---- ---- 394.40 +6.30 388.10 2420 ---- ---- ---- ---- 403.30 +6.40 396.90 2425 ---- ---- ---- ---- 407.70 +6.40 401.30 2430 ---- ---- ---- ---- 412.10 +6.40 405.70 2440 ---- ---- ---- ---- 421.00 +6.50 414.50 2450 ---- ---- ---- ---- 429.90 +6.50 423.40 2460 ---- ---- ---- ---- 438.90 +6.60 432.30 2470 ---- ---- ---- ---- 447.90 +6.60 441.30 2475 ---- ---- ---- ---- 452.40 +6.60 445.80 2480 ---- ---- ---- ---- 456.90 +6.60 450.30 2500 ---- ---- ---- ---- 475.10 +6.80 468.30 2525 ---- ---- ---- ---- 498.00 +6.90 491.10 2550 ---- ---- ---- ---- 521.00 +7.00 514.00 2575 ---- ---- ---- ---- 544.30 +7.10 537.20 2600 ---- ---- ---- ---- 567.80 +7.20 560.60 2625 ---- ---- ---- ---- 591.40 +7.30 584.10 2650 ---- ---- ---- ---- 615.20 +7.40 607.80 2675 ---- ---- ---- ---- 639.20 +7.50 631.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.90 +.20 3.70 1525 ---- ---- ---- ---- 4.80 +.20 4.60 1550 ---- ---- ---- ---- 5.90 +.30 5.60 1575 ---- ---- ---- ---- 7.10 +.30 6.80 1600 ---- ---- ---- ---- 8.50 +.40 8.10 1625 ---- ---- ---- ---- 10.20 +.50 9.70 1650 ---- ---- ---- ---- 12.10 +.50 11.60 1675 ---- ---- ---- ---- 14.40 +.60 13.80 1690 ---- ---- ---- ---- 15.90 +.70 15.20 1700 ---- ---- ---- ---- 17.00 +.70 16.30 1710 ---- ---- ---- ---- 18.10 +.80 17.30 1720 ---- ---- ---- ---- 19.30 +.80 18.50 1725 ---- ---- ---- ---- 19.90 +.80 19.10 1730 ---- ---- ---- ---- 20.60 +.90 19.70 1740 ---- ---- ---- ---- 21.90 +.90 21.00 1750 ---- ---- ---- ---- 23.30 +1.00 22.30 1760 ---- ---- ---- ---- 24.70 +1.00 23.70 1770 ---- ---- ---- ---- 26.30 +1.10 25.20 1775 ---- ---- ---- ---- 27.10 +1.10 26.00 1780 ---- ---- ---- ---- 27.90 +1.10 26.80 1790 ---- ---- ---- ---- 29.60 +1.20 28.40 1795 ---- ---- ---- ---- 30.40 +1.20 29.20 1800 ---- ---- ---- ---- 31.30 +1.20 30.10 1805 ---- ---- ---- ---- 32.30 +1.30 31.00 1810 ---- ---- ---- ---- 33.20 +1.30 31.90 1815 ---- ---- ---- ---- 34.20 +1.40 32.80 1820 ---- ---- ---- ---- 35.10 +1.30 33.80 1825 ---- ---- ---- ---- 36.10 +1.40 34.70 1830 ---- ---- ---- ---- 37.20 +1.50 35.70 1835 ---- ---- ---- ---- 38.20 +1.40 36.80 1840 ---- ---- ---- ---- 39.30 +1.50 37.80 1845 ---- ---- ---- ---- 40.40 +1.50 38.90 1850 ---- ---- ---- ---- 41.60 +1.60 40.00 1855 ---- ---- ---- ---- 42.70 +1.60 41.10 1860 ---- ---- ---- ---- 43.90 +1.60 42.30 1865 ---- ---- ---- ---- 45.20 +1.70 43.50 1870 ---- ---- ---- ---- 46.40 +1.70 44.70 1875 ---- ---- ---- ---- 47.70 +1.70 46.00 1880 ---- ---- ---- ---- 49.10 +1.90 47.20 1885 ---- ---- ---- ---- 50.40 +1.80 48.60 1890 ---- ---- ---- ---- 51.80 +1.90 49.90 1895 ---- ---- ---- ---- 53.20 +1.90 51.30 1900 ---- ---- ---- ---- 54.70 +2.00 52.70 1905 ---- ---- ---- ---- 56.20 +2.00 54.20 1910 ---- ---- ---- ---- 57.80 +2.10 55.70 1915 ---- ---- ---- ---- 59.30 +2.10 57.20 1920 ---- ---- ---- ---- 61.00 +2.20 58.80 1925 ---- ---- ---- ---- 62.60 +2.20 60.40 1930 ---- ---- ---- ---- 64.30 +2.20 62.10 1935 ---- ---- ---- ---- 66.10 +2.30 63.80 1940 ---- ---- ---- ---- 67.80 +2.30 65.50 1945 ---- ---- ---- ---- 69.70 +2.40 67.30 1950 ---- ---- ---- ---- 71.50 +2.40 69.10 1955 ---- ---- ---- ---- 73.40 +2.50 70.90 1960 ---- ---- ---- ---- 75.40 +2.60 72.80 1965 ---- ---- ---- ---- 77.30 +2.50 74.80 1970 ---- ---- ---- ---- 79.40 +2.70 76.70 1975 ---- ---- ---- ---- 81.40 +2.70 78.70 1980 ---- ---- ---- ---- 83.50 +2.70 80.80 1985 ---- ---- ---- ---- 85.60 +2.70 82.90 1990 ---- ---- ---- ---- 87.80 +2.80 85.00 1995 ---- ---- ---- ---- 90.00 +2.90 87.10 2000 ---- ---- ---- ---- 92.20 +2.90 89.30 2005 ---- ---- ---- ---- 94.40 +2.90 91.50 2010 ---- ---- ---- ---- 96.70 +3.00 93.70 2015 ---- ---- ---- ---- 99.00 +3.00 96.00 2020 ---- ---- ---- ---- 101.40 +3.10 98.30 2025 ---- ---- ---- ---- 103.80 +3.20 100.60 2030 ---- ---- ---- ---- 106.20 +3.20 103.00 2035 ---- ---- ---- ---- 108.70 +3.30 105.40 2040 ---- ---- ---- ---- 111.20 +3.30 107.90 2045 ---- ---- ---- ---- 113.70 +3.30 110.40 2050 ---- ---- ---- ---- 116.30 +3.40 112.90 2055 ---- ---- ---- ---- 119.00 +3.50 115.50 2060 ---- ---- ---- ---- 121.60 +3.50 118.10 2065 ---- ---- ---- ---- 124.40 +3.60 120.80 2070 ---- ---- ---- ---- 127.10 +3.60 123.50 2075 ---- ---- ---- ---- 129.90 +3.60 126.30 2080 ---- ---- ---- ---- 132.80 +3.70 129.10 2085 ---- ---- ---- ---- 135.70 +3.80 131.90 2090 ---- ---- ---- ---- 138.60 +3.80 134.80 2095 ---- ---- ---- ---- 141.60 +3.80 137.80 2100 ---- ---- ---- ---- 144.70 +3.90 140.80 2105 ---- ---- ---- ---- 147.70 +3.90 143.80 2110 ---- ---- ---- ---- 150.90 +4.00 146.90 2115 ---- ---- ---- ---- 154.00 +4.00 150.00 2120 ---- ---- ---- ---- 157.30 +4.10 153.20 2125 ---- ---- ---- ---- 160.50 +4.10 156.40 2130 ---- ---- ---- ---- 163.80 +4.20 159.60 2135 ---- ---- ---- ---- 167.20 +4.30 162.90 2140 ---- ---- ---- ---- 170.50 +4.20 166.30 2145 ---- ---- ---- ---- 173.90 +4.30 169.60 2150 ---- ---- ---- ---- 177.40 +4.40 173.00 630 2155 ---- ---- ---- ---- 180.90 +4.40 176.50 2160 ---- ---- ---- ---- 184.40 +4.50 179.90 2165 ---- ---- ---- ---- 187.90 +4.50 183.40 2170 ---- ---- ---- ---- 191.40 +4.50 186.90 2175 ---- ---- ---- ---- 195.00 +4.50 190.50 2180 ---- ---- ---- ---- 198.60 +4.60 194.00 2185 ---- ---- ---- ---- 202.30 +4.70 197.60 2190 ---- ---- ---- ---- 205.90 +4.70 201.20 2195 ---- ---- ---- ---- 209.60 +4.80 204.80 2200 ---- ---- ---- ---- 213.20 +4.70 208.50 2205 ---- ---- ---- ---- 216.90 +4.70 212.20 2210 ---- ---- ---- ---- 220.70 +4.90 215.80 2215 ---- ---- ---- ---- 224.40 +4.90 219.50 2220 ---- ---- ---- ---- 228.20 +4.90 223.30 2225 ---- ---- ---- ---- 231.90 +4.90 227.00 2230 ---- ---- ---- ---- 235.70 +5.00 230.70 2235 ---- ---- ---- ---- 239.50 +5.00 234.50 2240 ---- ---- ---- ---- 243.40 +5.10 238.30 2245 ---- ---- ---- ---- 247.20 +5.10 242.10 2250 ---- ---- ---- ---- 251.10 +5.10 246.00 2255 ---- ---- ---- ---- 255.00 +5.20 249.80 2260 ---- ---- ---- ---- 258.90 +5.20 253.70 2265 ---- ---- ---- ---- 262.80 +5.20 257.60 2270 ---- ---- ---- ---- 266.70 +5.20 261.50 2275 ---- ---- ---- ---- 270.70 +5.30 265.40 2280 ---- ---- ---- ---- 274.70 +5.40 269.30 2285 ---- ---- ---- ---- 278.70 +5.40 273.30 2290 ---- ---- ---- ---- 282.70 +5.40 277.30 2295 ---- ---- ---- ---- 286.70 +5.40 281.30 2300 ---- ---- ---- ---- 290.80 +5.50 285.30 2305 ---- ---- ---- ---- 294.80 +5.50 289.30 2310 ---- ---- ---- ---- 298.90 +5.50 293.40 2315 ---- ---- ---- ---- 303.00 +5.50 297.50 2320 ---- ---- ---- ---- 307.10 +5.60 301.50 2325 ---- ---- ---- ---- 311.30 +5.70 305.60 2330 ---- ---- ---- ---- 315.40 +5.60 309.80 2335 ---- ---- ---- ---- 319.60 +5.70 313.90 2340 ---- ---- ---- ---- 323.70 +5.70 318.00 2345 ---- ---- ---- ---- 327.90 +5.70 322.20 2350 ---- ---- ---- ---- 332.10 +5.70 326.40 2355 ---- ---- ---- ---- 336.40 +5.80 330.60 2360 ---- ---- ---- ---- 340.60 +5.80 334.80 2365 ---- ---- ---- ---- 344.80 +5.80 339.00 2370 ---- ---- ---- ---- 349.10 +5.90 343.20 2375 ---- ---- ---- ---- 353.40 +5.90 347.50 2380 ---- ---- ---- ---- 357.60 +5.90 351.70 2385 ---- ---- ---- ---- 361.90 +5.90 356.00 2390 ---- ---- ---- ---- 366.20 +5.90 360.30 2395 ---- ---- ---- ---- 370.60 +6.00 364.60 2400 ---- ---- ---- ---- 374.90 +6.00 368.90 2410 ---- ---- ---- ---- 383.60 +6.10 377.50 2420 ---- ---- ---- ---- 392.30 +6.10 386.20 2425 ---- ---- ---- ---- 396.70 +6.20 390.50 2430 ---- ---- ---- ---- 401.10 +6.20 394.90 2440 ---- ---- ---- ---- 409.90 +6.20 403.70 2450 ---- ---- ---- ---- 418.70 +6.30 412.40 2460 ---- ---- ---- ---- 427.60 +6.30 421.30 2470 ---- ---- ---- ---- 436.50 +6.30 430.20 2475 ---- ---- ---- ---- 441.00 +6.40 434.60 2480 ---- ---- ---- ---- 445.50 +6.40 439.10 2490 ---- ---- ---- ---- 454.50 +6.50 448.00 2500 ---- ---- ---- ---- 463.50 +6.50 457.00 2525 ---- ---- ---- ---- 486.20 +6.60 479.60 2550 ---- ---- ---- ---- 509.00 +6.70 502.30 2575 ---- ---- ---- ---- 532.10 +6.80 525.30 2600 ---- ---- ---- ---- 555.30 +6.90 548.40 2625 ---- ---- ---- ---- 578.70 +7.00 571.70 2650 ---- ---- ---- ---- 602.30 +7.10 595.20 2675 ---- ---- ---- ---- 625.90 +7.10 618.80 2700 ---- ---- ---- ---- 649.80 +7.30 642.50 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .40 +.10 .30 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .60 +.10 .50 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 1280 ---- ---- ---- ---- .70 +.10 .60 1285 ---- ---- ---- ---- .70 +.10 .60 1290 ---- ---- ---- ---- .70 .00 .70 1295 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .80 +.10 .70 1305 ---- ---- ---- ---- .80 .00 .80 1310 ---- ---- ---- ---- .90 +.10 .80 1315 ---- ---- ---- ---- .90 .00 .90 1320 ---- ---- ---- ---- 1.00 +.10 .90 1325 ---- ---- ---- ---- 1.00 +.10 .90 1330 ---- ---- ---- ---- 1.00 .00 1.00 1335 ---- ---- ---- ---- 1.10 +.10 1.00 1340 ---- ---- ---- ---- 1.10 .00 1.10 1345 ---- ---- ---- ---- 1.20 +.10 1.10 1350 ---- ---- ---- ---- 1.30 +.10 1.20 1355 ---- ---- ---- ---- 1.30 +.10 1.20 1360 ---- ---- ---- ---- 1.40 +.10 1.30 1365 ---- ---- ---- ---- 1.40 .00 1.40 1370 ---- ---- ---- ---- 1.50 +.10 1.40 1375 ---- ---- ---- ---- 1.60 +.10 1.50 1380 ---- ---- ---- ---- 1.60 +.10 1.50 1385 ---- ---- ---- ---- 1.70 +.10 1.60 1390 ---- ---- ---- ---- 1.80 +.10 1.70 1395 ---- ---- ---- ---- 1.90 +.10 1.80 1400 ---- ---- ---- ---- 1.90 +.10 1.80 1405 ---- ---- ---- ---- 2.00 +.10 1.90 1410 ---- ---- ---- ---- 2.10 +.10 2.00 1415 ---- ---- ---- ---- 2.20 +.10 2.10 1420 ---- ---- ---- ---- 2.30 +.10 2.20 1425 ---- ---- ---- ---- 2.40 +.10 2.30 1430 ---- ---- ---- ---- 2.50 +.10 2.40 1435 ---- ---- ---- ---- 2.60 +.10 2.50 1440 ---- ---- ---- ---- 2.70 +.10 2.60 1445 ---- ---- ---- ---- 2.80 +.10 2.70 1450 ---- ---- ---- ---- 2.90 +.10 2.80 1455 ---- ---- ---- ---- 3.10 +.20 2.90 1460 ---- ---- ---- ---- 3.20 +.20 3.00 1465 ---- ---- ---- ---- 3.30 +.20 3.10 1470 ---- ---- ---- ---- 3.50 +.20 3.30 1475 ---- ---- ---- ---- 3.60 +.20 3.40 1480 ---- ---- ---- ---- 3.70 +.20 3.50 1485 ---- ---- ---- ---- 3.90 +.20 3.70 1490 ---- ---- ---- ---- 4.10 +.30 3.80 1495 ---- ---- ---- ---- 4.20 +.20 4.00 1500 ---- ---- ---- ---- 4.40 +.30 4.10 1505 ---- ---- ---- ---- 4.50 +.20 4.30 1510 ---- ---- ---- ---- 4.70 +.20 4.50 1515 ---- ---- ---- ---- 4.90 +.30 4.60 1520 ---- ---- ---- ---- 5.10 +.30 4.80 1525 ---- ---- ---- ---- 5.30 +.30 5.00 1530 ---- ---- ---- ---- 5.50 +.30 5.20 1535 ---- ---- ---- ---- 5.70 +.30 5.40 1540 ---- ---- ---- ---- 5.90 +.30 5.60 1545 ---- ---- ---- ---- 6.10 +.30 5.80 1550 ---- ---- ---- ---- 6.40 +.40 6.00 70 1555 ---- ---- ---- ---- 6.60 +.30 6.30 1560 ---- ---- ---- ---- 6.90 +.40 6.50 1565 ---- ---- ---- ---- 7.10 +.40 6.70 1570 ---- ---- ---- ---- 7.40 +.40 7.00 1575 ---- ---- ---- ---- 7.60 +.40 7.20 1580 ---- ---- ---- ---- 7.90 +.40 7.50 1585 ---- ---- ---- ---- 8.20 +.40 7.80 1590 ---- ---- ---- ---- 8.50 +.50 8.00 1595 ---- ---- ---- ---- 8.80 +.50 8.30 1600 ---- ---- ---- ---- 9.10 +.50 8.60 1605 ---- ---- ---- ---- 9.40 +.50 8.90 1610 ---- ---- ---- ---- 9.70 +.50 9.20 1615 ---- ---- ---- ---- 10.10 +.50 9.60 1620 ---- ---- ---- ---- 10.40 +.50 9.90 1625 ---- ---- ---- ---- 10.80 +.60 10.20 1630 ---- ---- ---- ---- 11.20 +.60 10.60 1635 ---- ---- ---- ---- 11.50 +.60 10.90 1640 ---- ---- ---- ---- 11.90 +.60 11.30 1645 ---- ---- ---- ---- 12.30 +.60 11.70 1650 ---- ---- ---- ---- 12.70 +.60 12.10 1655 ---- ---- ---- ---- 13.20 +.70 12.50 1660 ---- ---- ---- ---- 13.60 +.70 12.90 1665 ---- ---- ---- ---- 14.10 +.80 13.30 1670 ---- ---- ---- ---- 14.50 +.70 13.80 1675 ---- ---- ---- ---- 15.00 +.80 14.20 1680 ---- ---- ---- ---- 15.50 +.80 14.70 1685 ---- ---- ---- ---- 16.00 +.80 15.20 1690 ---- ---- ---- ---- 16.50 +.80 15.70 1695 ---- ---- ---- ---- 17.00 +.80 16.20 1700 ---- 17.10B ---- ---- 17.60 +.90 16.70 100 1705 ---- ---- ---- ---- 18.10 +.90 17.20 1710 ---- ---- ---- ---- 18.70 +.90 17.80 1715 ---- ---- ---- ---- 19.30 +1.00 18.30 1720 ---- ---- ---- ---- 19.90 +1.00 18.90 1725 ---- ---- ---- ---- 20.50 +1.00 19.50 1730 ---- ---- ---- ---- 21.10 +1.00 20.10 1735 ---- ---- ---- ---- 21.80 +1.10 20.70 1740 ---- ---- ---- ---- 22.40 +1.10 21.30 1745 ---- ---- ---- ---- 23.10 +1.10 22.00 1750 ---- ---- ---- ---- 23.80 +1.10 22.70 1755 ---- ---- ---- ---- 24.50 +1.10 23.40 1760 ---- ---- ---- ---- 25.30 +1.20 24.10 1765 ---- ---- ---- ---- 26.00 +1.20 24.80 1770 ---- ---- ---- ---- 26.80 +1.20 25.60 1775 ---- ---- ---- ---- 27.60 +1.30 26.30 1780 ---- ---- ---- ---- 28.50 +1.40 27.10 1785 ---- ---- ---- ---- 29.30 +1.30 28.00 1790 ---- ---- ---- ---- 30.20 +1.40 28.80 1795 ---- ---- ---- ---- 31.10 +1.40 29.70 1800 ---- 31.90B ---- 31.80B 32.10 +1.50 30.60 750 1805 ---- ---- ---- ---- 33.00 +1.50 31.50 1810 ---- ---- ---- ---- 34.00 +1.60 32.40 1815 ---- ---- ---- ---- 35.00 +1.60 33.40 1820 ---- ---- ---- ---- 36.10 +1.70 34.40 1825 ---- ---- ---- ---- 37.10 +1.70 35.40 150 1830 ---- ---- ---- ---- 38.20 +1.70 36.50 1835 ---- ---- ---- ---- 39.40 +1.80 37.60 1840 ---- ---- ---- ---- 40.50 +1.80 38.70 1845 ---- ---- ---- ---- 41.70 +1.90 39.80 1850 ---- ---- ---- ---- 42.90 +1.90 41.00 1855 ---- ---- ---- ---- 44.20 +2.00 42.20 1860 ---- ---- ---- ---- 45.50 +2.00 43.50 1865 ---- ---- ---- ---- 46.80 +2.10 44.70 1870 ---- ---- ---- ---- 48.20 +2.20 46.00 1875 ---- ---- ---- ---- 49.60 +2.20 47.40 1880 ---- ---- ---- ---- 51.00 +2.20 48.80 1885 ---- ---- ---- ---- 52.40 +2.20 50.20 1890 ---- ---- ---- ---- 53.90 +2.30 51.60 1895 ---- ---- ---- ---- 55.50 +2.40 53.10 1900 ---- ---- ---- ---- 57.00 +2.40 54.60 1905 ---- ---- ---- ---- 58.60 +2.50 56.10 1910 ---- ---- ---- ---- 60.30 +2.60 57.70 1915 ---- ---- ---- ---- 61.90 +2.60 59.30 1920 ---- ---- ---- ---- 63.60 +2.70 60.90 1925 ---- ---- ---- ---- 65.40 +2.80 62.60 1930 ---- ---- ---- ---- 67.20 +2.80 64.40 1935 ---- ---- ---- ---- 69.00 +2.90 66.10 1940 ---- ---- ---- ---- 70.80 +2.90 67.90 1945 ---- ---- ---- ---- 72.70 +3.00 69.70 1950 ---- ---- ---- ---- 74.70 +3.10 71.60 1955 ---- ---- ---- ---- 76.60 +3.10 73.50 1960 ---- ---- ---- ---- 78.60 +3.10 75.50 1965 ---- ---- ---- ---- 80.70 +3.30 77.40 1970 ---- ---- ---- ---- 82.80 +3.30 79.50 1975 ---- ---- ---- ---- 84.90 +3.40 81.50 1980 ---- ---- ---- ---- 87.00 +3.40 83.60 1985 ---- ---- ---- ---- 89.20 +3.40 85.80 1990 ---- ---- ---- ---- 91.50 +3.60 87.90 1995 ---- ---- ---- ---- 93.80 +3.70 90.10 2000 ---- ---- ---- ---- 96.10 +3.70 92.40 4 2005 ---- ---- ---- ---- 98.40 +3.70 94.70 2010 ---- ---- ---- ---- 100.80 +3.80 97.00 2015 ---- ---- ---- ---- 103.20 +3.80 99.40 2020 ---- ---- ---- ---- 105.70 +3.90 101.80 2025 ---- ---- ---- ---- 108.20 +4.00 104.20 2030 ---- ---- ---- ---- 110.80 +4.10 106.70 2035 ---- ---- ---- ---- 113.30 +4.10 109.20 2040 ---- ---- ---- ---- 116.00 +4.20 111.80 2045 ---- ---- ---- ---- 118.60 +4.20 114.40 2050 ---- ---- ---- ---- 121.30 +4.30 117.00 2055 ---- ---- ---- ---- 124.00 +4.30 119.70 2060 ---- ---- ---- ---- 126.80 +4.40 122.40 2065 ---- ---- ---- ---- 129.60 +4.50 125.10 2070 ---- ---- ---- ---- 132.40 +4.50 127.90 2075 ---- ---- ---- ---- 135.30 +4.60 130.70 2080 ---- ---- ---- ---- 138.20 +4.60 133.60 2085 ---- ---- ---- ---- 141.10 +4.60 136.50 2090 ---- ---- ---- ---- 144.10 +4.70 139.40 2095 ---- ---- ---- ---- 147.10 +4.70 142.40 2100 ---- ---- ---- ---- 150.20 +4.80 145.40 200 2105 ---- ---- ---- ---- 153.30 +4.90 148.40 2110 ---- ---- ---- ---- 156.40 +4.90 151.50 2115 ---- ---- ---- ---- 159.50 +4.90 154.60 2120 ---- ---- ---- ---- 162.70 +5.00 157.70 2125 ---- ---- ---- ---- 165.90 +5.00 160.90 2130 ---- ---- ---- ---- 169.20 +5.20 164.00 2135 ---- ---- ---- ---- 172.40 +5.10 167.30 2140 ---- ---- ---- ---- 175.70 +5.20 170.50 2145 ---- ---- ---- ---- 179.10 +5.30 173.80 2150 ---- ---- ---- ---- 182.40 +5.30 177.10 600 2155 ---- ---- ---- ---- 185.80 +5.30 180.50 2160 ---- ---- ---- ---- 189.20 +5.30 183.90 2165 ---- ---- ---- ---- 192.70 +5.40 187.30 2170 ---- ---- ---- ---- 196.20 +5.50 190.70 2175 ---- ---- ---- ---- 199.70 +5.50 194.20 2180 ---- ---- ---- ---- 203.20 +5.50 197.70 2185 ---- ---- ---- ---- 206.70 +5.50 201.20 2190 ---- ---- ---- ---- 210.30 +5.60 204.70 2195 ---- ---- ---- ---- 213.90 +5.60 208.30 2200 ---- ---- ---- ---- 217.60 +5.70 211.90 2205 ---- ---- ---- ---- 221.20 +5.70 215.50 2210 ---- ---- ---- ---- 224.90 +5.70 219.20 2215 ---- ---- ---- ---- 228.60 +5.80 222.80 2220 ---- ---- ---- ---- 232.30 +5.80 226.50 2225 ---- ---- ---- ---- 236.00 +5.80 230.20 2230 ---- ---- ---- ---- 239.80 +5.80 234.00 2235 ---- ---- ---- ---- 243.60 +5.90 237.70 2240 ---- ---- ---- ---- 247.40 +5.90 241.50 2245 ---- ---- ---- ---- 251.20 +5.90 245.30 2250 ---- ---- ---- ---- 255.10 +6.00 249.10 2255 ---- ---- ---- ---- 258.90 +6.00 252.90 2260 ---- ---- ---- ---- 262.80 +6.00 256.80 2265 ---- ---- ---- ---- 266.70 +6.00 260.70 2270 ---- ---- ---- ---- 270.60 +6.00 264.60 2275 ---- ---- ---- ---- 274.50 +6.00 268.50 2280 ---- ---- ---- ---- 278.50 +6.10 272.40 2285 ---- ---- ---- ---- 282.50 +6.20 276.30 2290 ---- ---- ---- ---- 286.40 +6.10 280.30 2295 ---- ---- ---- ---- 290.40 +6.10 284.30 2300 ---- ---- ---- ---- 294.50 +6.30 288.20 2305 ---- ---- ---- ---- 298.50 +6.20 292.30 2310 ---- ---- ---- ---- 302.50 +6.20 296.30 2315 ---- ---- ---- ---- 306.60 +6.30 300.30 2320 ---- ---- ---- ---- 310.70 +6.30 304.40 2325 ---- ---- ---- ---- 314.70 +6.30 308.40 2330 ---- ---- ---- ---- 318.80 +6.30 312.50 2335 ---- ---- ---- ---- 323.00 +6.40 316.60 2340 ---- ---- ---- ---- 327.10 +6.40 320.70 2345 ---- ---- ---- ---- 331.20 +6.40 324.80 2350 ---- ---- ---- ---- 335.40 +6.40 329.00 2355 ---- ---- ---- ---- 339.60 +6.50 333.10 2360 ---- ---- ---- ---- 343.80 +6.50 337.30 2365 ---- ---- ---- ---- 348.00 +6.50 341.50 2370 ---- ---- ---- ---- 352.20 +6.50 345.70 2375 ---- ---- ---- ---- 356.40 +6.50 349.90 2380 ---- ---- ---- ---- 360.60 +6.50 354.10 2385 ---- ---- ---- ---- 364.90 +6.60 358.30 2390 ---- ---- ---- ---- 369.10 +6.50 362.60 2395 ---- ---- ---- ---- 373.40 +6.60 366.80 2400 ---- ---- ---- ---- 377.70 +6.60 371.10 2410 ---- ---- ---- ---- 386.30 +6.60 379.70 2420 ---- ---- ---- ---- 395.00 +6.70 388.30 2425 ---- ---- ---- ---- 399.30 +6.70 392.60 2430 ---- ---- ---- ---- 403.70 +6.70 397.00 2440 ---- ---- ---- ---- 412.40 +6.70 405.70 2450 ---- ---- ---- ---- 421.20 +6.80 414.40 2460 ---- ---- ---- ---- 430.00 +6.80 423.20 2470 ---- ---- ---- ---- 438.90 +6.90 432.00 2475 ---- ---- ---- ---- 443.30 +6.90 436.40 2480 ---- ---- ---- ---- 447.70 +6.80 440.90 2490 ---- ---- ---- ---- 456.70 +6.90 449.80 2500 ---- ---- ---- ---- 465.60 +6.90 458.70 2525 ---- ---- ---- ---- 488.20 +7.00 481.20 2550 ---- ---- ---- ---- 510.90 +7.00 503.90 2575 ---- ---- ---- ---- 533.80 +7.10 526.70 2600 ---- ---- ---- ---- 556.90 +7.20 549.70 2625 ---- ---- ---- ---- 580.10 +7.20 572.90 2650 ---- ---- ---- ---- 603.50 +7.20 596.30 2675 ---- ---- ---- ---- 627.10 +7.40 619.70 2700 ---- ---- ---- ---- 650.80 +7.40 643.40 3000 ---- ---- ---- ---- 943.90 +8.20 935.70 3450 ---- ---- ---- ---- 1393.90 +8.20 1385.70 3475 ---- ---- ---- ---- 1418.90 +8.20 1410.70 3500 ---- ---- ---- ---- 1443.90 +8.20 1435.70 4000 ---- ---- ---- ---- 1943.90 +8.20 1935.70 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 7.50 +.40 7.10 1575 ---- ---- ---- ---- 8.90 +.40 8.50 1600 ---- ---- ---- ---- 10.50 +.40 10.10 1625 ---- ---- ---- ---- 12.30 +.50 11.80 1650 ---- ---- ---- ---- 14.50 +.60 13.90 1675 ---- ---- ---- ---- 16.90 +.70 16.20 1700 ---- ---- ---- ---- 19.60 +.70 18.90 1725 ---- ---- ---- ---- 22.70 +.90 21.80 1740 ---- ---- ---- ---- 24.80 +1.00 23.80 1750 ---- ---- ---- ---- 26.20 +1.00 25.20 1760 ---- ---- ---- ---- 27.70 +1.00 26.70 1770 ---- ---- ---- ---- 29.30 +1.10 28.20 1775 ---- ---- ---- ---- 30.10 +1.10 29.00 1780 ---- ---- ---- ---- 30.90 +1.10 29.80 1790 ---- ---- ---- ---- 32.60 +1.20 31.40 1800 ---- ---- ---- ---- 34.40 +1.30 33.10 1810 ---- ---- ---- ---- 36.30 +1.30 35.00 1820 ---- ---- ---- ---- 38.20 +1.40 36.80 1825 ---- ---- ---- ---- 39.20 +1.40 37.80 1830 ---- ---- ---- ---- 40.20 +1.40 38.80 1840 ---- ---- ---- ---- 42.30 +1.40 40.90 1845 ---- ---- ---- ---- 43.40 +1.50 41.90 1850 ---- ---- ---- ---- 44.60 +1.60 43.00 1855 ---- ---- ---- ---- 45.70 +1.60 44.10 1860 ---- ---- ---- ---- 46.90 +1.70 45.20 1865 ---- ---- ---- ---- 48.10 +1.70 46.40 1870 ---- ---- ---- ---- 49.30 +1.70 47.60 1875 ---- ---- ---- ---- 50.50 +1.70 48.80 1880 ---- ---- ---- ---- 51.80 +1.80 50.00 1885 ---- ---- ---- ---- 53.10 +1.80 51.30 1890 ---- ---- ---- ---- 54.50 +1.90 52.60 1895 ---- ---- ---- ---- 55.90 +1.90 54.00 1900 ---- ---- ---- ---- 57.30 +2.00 55.30 1905 ---- ---- ---- ---- 58.70 +2.00 56.70 1910 ---- ---- ---- ---- 60.20 +2.00 58.20 1915 ---- ---- ---- ---- 61.70 +2.10 59.60 1920 ---- ---- ---- ---- 63.20 +2.00 61.20 1925 ---- ---- ---- ---- 64.80 +2.10 62.70 1930 ---- ---- ---- ---- 66.40 +2.10 64.30 1935 ---- ---- ---- ---- 68.10 +2.20 65.90 1940 ---- ---- ---- ---- 69.80 +2.30 67.50 1945 ---- ---- ---- ---- 71.50 +2.30 69.20 1950 ---- ---- ---- ---- 73.30 +2.30 71.00 1955 ---- ---- ---- ---- 75.10 +2.40 72.70 1960 ---- ---- ---- ---- 76.90 +2.40 74.50 1965 ---- ---- ---- ---- 78.80 +2.40 76.40 1970 ---- ---- ---- ---- 80.80 +2.50 78.30 1975 ---- ---- ---- ---- 82.70 +2.50 80.20 1980 ---- ---- ---- ---- 84.70 +2.60 82.10 1985 ---- ---- ---- ---- 86.80 +2.70 84.10 1990 ---- ---- ---- ---- 88.80 +2.60 86.20 1995 ---- ---- ---- ---- 91.00 +2.80 88.20 2000 ---- ---- ---- ---- 93.10 +2.80 90.30 2005 ---- ---- ---- ---- 95.30 +2.80 92.50 2010 ---- ---- ---- ---- 97.50 +2.80 94.70 2015 ---- ---- ---- ---- 99.80 +2.90 96.90 2020 ---- ---- ---- ---- 102.10 +2.90 99.20 2025 ---- ---- ---- ---- 104.40 +3.00 101.40 2030 ---- ---- ---- ---- 106.80 +3.00 103.80 2035 ---- ---- ---- ---- 109.20 +3.00 106.20 2040 ---- ---- ---- ---- 111.70 +3.10 108.60 2045 ---- ---- ---- ---- 114.20 +3.20 111.00 2050 ---- ---- ---- ---- 116.70 +3.20 113.50 2055 ---- ---- ---- ---- 119.30 +3.30 116.00 2060 ---- ---- ---- ---- 121.90 +3.30 118.60 2065 ---- ---- ---- ---- 124.50 +3.30 121.20 2070 ---- ---- ---- ---- 127.20 +3.40 123.80 2075 ---- ---- ---- ---- 129.90 +3.40 126.50 2080 ---- ---- ---- ---- 132.70 +3.50 129.20 2085 ---- ---- ---- ---- 135.50 +3.60 131.90 2090 ---- ---- ---- ---- 138.30 +3.60 134.70 2095 ---- ---- ---- ---- 141.20 +3.70 137.50 2100 ---- ---- ---- ---- 144.10 +3.70 140.40 2105 ---- ---- ---- ---- 147.00 +3.70 143.30 2110 ---- ---- ---- ---- 150.00 +3.80 146.20 2115 ---- ---- ---- ---- 153.00 +3.80 149.20 2120 ---- ---- ---- ---- 156.10 +3.90 152.20 2125 ---- ---- ---- ---- 159.10 +3.80 155.30 2130 ---- ---- ---- ---- 162.30 +4.00 158.30 2135 ---- ---- ---- ---- 165.40 +4.00 161.40 2140 ---- ---- ---- ---- 168.60 +4.00 164.60 2145 ---- ---- ---- ---- 171.80 +4.00 167.80 2150 ---- ---- ---- ---- 175.10 +4.10 171.00 2155 ---- ---- ---- ---- 178.40 +4.20 174.20 2160 ---- ---- ---- ---- 181.70 +4.20 177.50 2165 ---- ---- ---- ---- 185.00 +4.20 180.80 2170 ---- ---- ---- ---- 188.40 +4.30 184.10 2175 ---- ---- ---- ---- 191.80 +4.30 187.50 2180 ---- ---- ---- ---- 195.20 +4.30 190.90 2185 ---- ---- ---- ---- 198.70 +4.40 194.30 2190 ---- ---- ---- ---- 202.20 +4.40 197.80 2195 ---- ---- ---- ---- 205.70 +4.50 201.20 2200 ---- ---- ---- ---- 209.20 +4.50 204.70 2205 ---- ---- ---- ---- 212.80 +4.50 208.30 2210 ---- ---- ---- ---- 216.40 +4.60 211.80 2215 ---- ---- ---- ---- 220.00 +4.60 215.40 2220 ---- ---- ---- ---- 223.70 +4.70 219.00 2225 ---- ---- ---- ---- 227.30 +4.70 222.60 2230 ---- ---- ---- ---- 231.00 +4.70 226.30 2235 ---- ---- ---- ---- 234.70 +4.70 230.00 2240 ---- ---- ---- ---- 238.40 +4.70 233.70 2245 ---- ---- ---- ---- 242.20 +4.80 237.40 2250 ---- ---- ---- ---- 246.00 +4.90 241.10 2255 ---- ---- ---- ---- 249.80 +4.90 244.90 2260 ---- ---- ---- ---- 253.60 +4.90 248.70 2265 ---- ---- ---- ---- 257.40 +4.90 252.50 2270 ---- ---- ---- ---- 261.30 +5.00 256.30 2275 ---- ---- ---- ---- 265.10 +5.00 260.10 2280 ---- ---- ---- ---- 269.00 +5.00 264.00 2285 ---- ---- ---- ---- 272.90 +5.00 267.90 2290 ---- ---- ---- ---- 276.90 +5.10 271.80 2295 ---- ---- ---- ---- 280.80 +5.10 275.70 2300 ---- ---- ---- ---- 284.80 +5.20 279.60 2305 ---- ---- ---- ---- 288.80 +5.20 283.60 2310 ---- ---- ---- ---- 292.80 +5.30 287.50 2315 ---- ---- ---- ---- 296.80 +5.30 291.50 2320 ---- ---- ---- ---- 300.80 +5.30 295.50 2325 ---- ---- ---- ---- 304.80 +5.30 299.50 2330 ---- ---- ---- ---- 308.90 +5.40 303.50 2335 ---- ---- ---- ---- 313.00 +5.40 307.60 2340 ---- ---- ---- ---- 317.00 +5.40 311.60 2345 ---- ---- ---- ---- 321.10 +5.40 315.70 2350 ---- ---- ---- ---- 325.20 +5.40 319.80 2355 ---- ---- ---- ---- 329.40 +5.50 323.90 2360 ---- ---- ---- ---- 333.50 +5.50 328.00 2365 ---- ---- ---- ---- 337.70 +5.60 332.10 2370 ---- ---- ---- ---- 341.80 +5.50 336.30 2375 ---- ---- ---- ---- 346.00 +5.60 340.40 2380 ---- ---- ---- ---- 350.20 +5.60 344.60 2385 ---- ---- ---- ---- 354.40 +5.60 348.80 2390 ---- ---- ---- ---- 358.60 +5.70 352.90 2395 ---- ---- ---- ---- 362.90 +5.70 357.20 2400 ---- ---- ---- ---- 367.10 +5.70 361.40 2405 ---- ---- ---- ---- 371.30 +5.70 365.60 2410 ---- ---- ---- ---- 375.60 +5.80 369.80 2420 ---- ---- ---- ---- 384.20 +5.90 378.30 2425 ---- ---- ---- ---- 388.50 +5.90 382.60 2430 ---- ---- ---- ---- 392.80 +5.90 386.90 2440 ---- ---- ---- ---- 401.40 +5.90 395.50 2450 ---- ---- ---- ---- 410.10 +5.90 404.20 2460 ---- ---- ---- ---- 418.80 +6.00 412.80 2470 ---- ---- ---- ---- 427.60 +6.00 421.60 2475 ---- ---- ---- ---- 432.00 +6.10 425.90 2480 ---- ---- ---- ---- 436.40 +6.10 430.30 2490 ---- ---- ---- ---- 445.30 +6.20 439.10 2500 ---- ---- ---- ---- 454.20 +6.20 448.00 2510 ---- ---- ---- ---- 463.10 +6.30 456.80 2525 ---- ---- ---- ---- 476.50 +6.30 470.20 2550 ---- ---- ---- ---- 499.10 +6.40 492.70 2575 ---- ---- ---- ---- 521.80 +6.50 515.30 2600 ---- ---- ---- ---- 544.70 +6.50 538.20 2625 ---- ---- ---- ---- 567.80 +6.60 561.20 2650 ---- ---- ---- ---- 591.10 +6.80 584.30 2675 ---- ---- ---- ---- 614.40 +6.80 607.60 2700 ---- ---- ---- ---- 638.00 +6.90 631.10 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.70 +.40 8.30 1575 ---- ---- ---- ---- 10.20 +.40 9.80 1600 ---- ---- ---- ---- 12.00 +.50 11.50 1625 ---- ---- ---- ---- 14.00 +.50 13.50 1650 ---- ---- ---- ---- 16.30 +.60 15.70 1675 ---- ---- ---- ---- 18.90 +.70 18.20 1700 ---- ---- ---- ---- 21.80 +.80 21.00 1725 ---- ---- ---- ---- 25.10 +.90 24.20 1740 ---- ---- ---- ---- 27.20 +1.00 26.20 1750 ---- ---- ---- ---- 28.70 +1.00 27.70 1760 ---- ---- ---- ---- 30.30 +1.10 29.20 1770 ---- ---- ---- ---- 31.90 +1.10 30.80 1775 ---- ---- ---- ---- 32.80 +1.20 31.60 1780 ---- ---- ---- ---- 33.60 +1.10 32.50 1790 ---- ---- ---- ---- 35.40 +1.20 34.20 1800 ---- ---- ---- ---- 37.30 +1.30 36.00 1810 ---- ---- ---- ---- 39.20 +1.30 37.90 1820 ---- ---- ---- ---- 41.20 +1.40 39.80 1825 ---- ---- ---- ---- 42.20 +1.40 40.80 1830 ---- ---- ---- ---- 43.30 +1.50 41.80 1840 ---- ---- ---- ---- 45.50 +1.60 43.90 1845 ---- ---- ---- ---- 46.60 +1.60 45.00 1850 ---- ---- ---- ---- 47.70 +1.60 46.10 1855 ---- ---- ---- ---- 48.90 +1.60 47.30 1860 ---- ---- ---- ---- 50.10 +1.70 48.40 1865 ---- ---- ---- ---- 51.30 +1.70 49.60 1870 ---- ---- ---- ---- 52.60 +1.70 50.90 1875 ---- ---- ---- ---- 53.90 +1.80 52.10 1880 ---- ---- ---- ---- 55.20 +1.80 53.40 1885 ---- ---- ---- ---- 56.50 +1.80 54.70 1890 ---- ---- ---- ---- 57.90 +1.90 56.00 1895 ---- ---- ---- ---- 59.30 +1.90 57.40 1900 ---- ---- ---- ---- 60.70 +1.90 58.80 1905 ---- ---- ---- ---- 62.20 +2.00 60.20 1910 ---- ---- ---- ---- 63.70 +2.00 61.70 1915 ---- ---- ---- ---- 65.20 +2.00 63.20 1920 ---- ---- ---- ---- 66.80 +2.10 64.70 1925 ---- ---- ---- ---- 68.40 +2.10 66.30 1930 ---- ---- ---- ---- 70.10 +2.20 67.90 1935 ---- ---- ---- ---- 71.70 +2.20 69.50 1940 ---- ---- ---- ---- 73.50 +2.30 71.20 1945 ---- ---- ---- ---- 75.20 +2.30 72.90 1950 ---- ---- ---- ---- 77.00 +2.30 74.70 1955 ---- ---- ---- ---- 78.80 +2.40 76.40 1960 ---- ---- ---- ---- 80.70 +2.40 78.30 1965 ---- ---- ---- ---- 82.60 +2.50 80.10 1970 ---- ---- ---- ---- 84.60 +2.60 82.00 1975 ---- ---- ---- ---- 86.50 +2.50 84.00 1980 ---- ---- ---- ---- 88.60 +2.60 86.00 1985 ---- ---- ---- ---- 90.60 +2.60 88.00 1990 ---- ---- ---- ---- 92.70 +2.70 90.00 1995 ---- ---- ---- ---- 94.90 +2.80 92.10 2000 ---- ---- ---- ---- 97.00 +2.70 94.30 2005 ---- ---- ---- ---- 99.20 +2.80 96.40 2010 ---- ---- ---- ---- 101.50 +2.90 98.60 2015 ---- ---- ---- ---- 103.80 +2.90 100.90 2020 ---- ---- ---- ---- 106.10 +3.00 103.10 2025 ---- ---- ---- ---- 108.40 +3.00 105.40 2030 ---- ---- ---- ---- 110.80 +3.00 107.80 2035 ---- ---- ---- ---- 113.20 +3.00 110.20 2040 ---- ---- ---- ---- 115.70 +3.10 112.60 2045 ---- ---- ---- ---- 118.20 +3.20 115.00 2050 ---- ---- ---- ---- 120.70 +3.20 117.50 2055 ---- ---- ---- ---- 123.30 +3.20 120.10 2060 ---- ---- ---- ---- 125.90 +3.30 122.60 2065 ---- ---- ---- ---- 128.60 +3.40 125.20 2070 ---- ---- ---- ---- 131.30 +3.40 127.90 2075 ---- ---- ---- ---- 134.00 +3.40 130.60 2080 ---- ---- ---- ---- 136.80 +3.50 133.30 2085 ---- ---- ---- ---- 139.50 +3.50 136.00 2090 ---- ---- ---- ---- 142.40 +3.60 138.80 2095 ---- ---- ---- ---- 145.30 +3.70 141.60 2100 ---- ---- ---- ---- 148.20 +3.70 144.50 2105 ---- ---- ---- ---- 151.10 +3.70 147.40 2110 ---- ---- ---- ---- 154.10 +3.70 150.40 2115 ---- ---- ---- ---- 157.10 +3.80 153.30 2120 ---- ---- ---- ---- 160.10 +3.80 156.30 2125 ---- ---- ---- ---- 163.20 +3.80 159.40 2130 ---- ---- ---- ---- 166.30 +3.80 162.50 2135 ---- ---- ---- ---- 169.50 +3.90 165.60 2140 ---- ---- ---- ---- 172.70 +4.00 168.70 2145 ---- ---- ---- ---- 175.90 +4.00 171.90 2150 ---- ---- ---- ---- 179.10 +4.00 175.10 2155 ---- ---- ---- ---- 182.40 +4.10 178.30 2160 ---- ---- ---- ---- 185.70 +4.10 181.60 2165 ---- ---- ---- ---- 189.10 +4.20 184.90 2170 ---- ---- ---- ---- 192.40 +4.20 188.20 2175 ---- ---- ---- ---- 195.80 +4.20 191.60 2180 ---- ---- ---- ---- 199.30 +4.30 195.00 2185 ---- ---- ---- ---- 202.70 +4.30 198.40 2190 ---- ---- ---- ---- 206.20 +4.40 201.80 2195 ---- ---- ---- ---- 209.70 +4.40 205.30 2200 ---- ---- ---- ---- 213.20 +4.40 208.80 2205 ---- ---- ---- ---- 216.80 +4.50 212.30 2210 ---- ---- ---- ---- 220.40 +4.50 215.90 2215 ---- ---- ---- ---- 224.00 +4.50 219.50 2220 ---- ---- ---- ---- 227.60 +4.60 223.00 2225 ---- ---- ---- ---- 231.30 +4.60 226.70 2230 ---- ---- ---- ---- 234.90 +4.60 230.30 2235 ---- ---- ---- ---- 238.60 +4.60 234.00 2240 ---- ---- ---- ---- 242.40 +4.70 237.70 2245 ---- ---- ---- ---- 246.10 +4.70 241.40 2250 ---- ---- ---- ---- 249.90 +4.80 245.10 2255 ---- ---- ---- ---- 253.60 +4.80 248.80 2260 ---- ---- ---- ---- 257.50 +4.90 252.60 2265 ---- ---- ---- ---- 261.30 +4.90 256.40 2270 ---- ---- ---- ---- 265.10 +4.90 260.20 2275 ---- ---- ---- ---- 269.00 +5.00 264.00 2280 ---- ---- ---- ---- 272.80 +4.90 267.90 2285 ---- ---- ---- ---- 276.70 +5.00 271.70 2290 ---- ---- ---- ---- 280.70 +5.10 275.60 2295 ---- ---- ---- ---- 284.60 +5.10 279.50 2300 ---- ---- ---- ---- 288.50 +5.10 283.40 2305 ---- ---- ---- ---- 292.50 +5.10 287.40 2310 ---- ---- ---- ---- 296.50 +5.20 291.30 2315 ---- ---- ---- ---- 300.50 +5.20 295.30 2320 ---- ---- ---- ---- 304.50 +5.20 299.30 2325 ---- ---- ---- ---- 308.50 +5.20 303.30 2330 ---- ---- ---- ---- 312.50 +5.20 307.30 2335 ---- ---- ---- ---- 316.60 +5.30 311.30 2340 ---- ---- ---- ---- 320.60 +5.30 315.30 2345 ---- ---- ---- ---- 324.70 +5.30 319.40 2350 ---- ---- ---- ---- 328.80 +5.40 323.40 2360 ---- ---- ---- ---- 337.00 +5.40 331.60 2370 ---- ---- ---- ---- 345.30 +5.40 339.90 2375 ---- ---- ---- ---- 349.50 +5.50 344.00 2380 ---- ---- ---- ---- 353.70 +5.60 348.10 2390 ---- ---- ---- ---- 362.00 +5.50 356.50 2400 ---- ---- ---- ---- 370.50 +5.70 364.80 2410 ---- ---- ---- ---- 378.90 +5.60 373.30 2420 ---- ---- ---- ---- 387.50 +5.80 381.70 2425 ---- ---- ---- ---- 391.70 +5.70 386.00 2430 ---- ---- ---- ---- 396.00 +5.70 390.30 2440 ---- ---- ---- ---- 404.60 +5.80 398.80 2450 ---- ---- ---- ---- 413.30 +5.90 407.40 2475 ---- ---- ---- ---- 435.10 +6.00 429.10 2500 ---- ---- ---- ---- 457.10 +6.10 451.00 2525 ---- ---- ---- ---- 479.30 +6.10 473.20 2550 ---- ---- ---- ---- 501.80 +6.30 495.50 2575 ---- ---- ---- ---- 524.40 +6.30 518.10 2600 ---- ---- ---- ---- 547.20 +6.40 540.80 2625 ---- ---- ---- ---- 570.20 +6.50 563.70 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.90 +.50 10.40 1600 ---- ---- ---- ---- 12.70 +.50 12.20 1625 ---- ---- ---- ---- 14.70 +.60 14.10 1650 ---- ---- ---- ---- 17.00 +.60 16.40 1675 ---- ---- ---- ---- 19.60 +.70 18.90 1700 ---- ---- ---- ---- 22.50 +.80 21.70 1725 ---- ---- ---- ---- 25.70 +.90 24.80 1750 ---- ---- ---- ---- 29.30 +1.00 28.30 1760 ---- ---- ---- ---- 30.90 +1.10 29.80 1770 ---- ---- ---- ---- 32.50 +1.10 31.40 1775 ---- ---- ---- ---- 33.30 +1.10 32.20 1780 ---- ---- ---- ---- 34.10 +1.10 33.00 1790 ---- ---- ---- ---- 35.90 +1.20 34.70 1800 ---- ---- ---- ---- 37.70 +1.30 36.40 1810 ---- ---- ---- ---- 39.60 +1.30 38.30 1820 ---- ---- ---- ---- 41.50 +1.30 40.20 1825 ---- ---- ---- ---- 42.60 +1.40 41.20 1830 ---- ---- ---- ---- 43.60 +1.40 42.20 1840 ---- ---- ---- ---- 45.70 +1.50 44.20 1850 ---- ---- ---- ---- 47.90 +1.60 46.30 1855 ---- ---- ---- ---- 49.00 +1.60 47.40 1860 ---- ---- ---- ---- 50.20 +1.60 48.60 1865 ---- ---- ---- ---- 51.30 +1.60 49.70 1870 ---- ---- ---- ---- 52.50 +1.60 50.90 1875 ---- ---- ---- ---- 53.80 +1.70 52.10 1880 ---- ---- ---- ---- 55.00 +1.70 53.30 1885 ---- ---- ---- ---- 56.30 +1.80 54.50 1890 ---- ---- ---- ---- 57.60 +1.80 55.80 1895 ---- ---- ---- ---- 58.90 +1.80 57.10 1900 ---- ---- ---- ---- 60.30 +1.90 58.40 1905 ---- ---- ---- ---- 61.70 +1.90 59.80 1910 ---- ---- ---- ---- 63.10 +2.00 61.10 1915 ---- ---- ---- ---- 64.50 +1.90 62.60 1920 ---- ---- ---- ---- 66.00 +2.00 64.00 1925 ---- ---- ---- ---- 67.50 +2.00 65.50 1930 ---- ---- ---- ---- 69.10 +2.10 67.00 1935 ---- ---- ---- ---- 70.70 +2.10 68.60 1940 ---- ---- ---- ---- 72.30 +2.20 70.10 1945 ---- ---- ---- ---- 74.00 +2.20 71.80 1950 ---- ---- ---- ---- 75.70 +2.30 73.40 1955 ---- ---- ---- ---- 77.40 +2.30 75.10 1960 ---- ---- ---- ---- 79.20 +2.40 76.80 1965 ---- ---- ---- ---- 81.00 +2.40 78.60 1970 ---- ---- ---- ---- 82.80 +2.40 80.40 1975 ---- ---- ---- ---- 84.70 +2.50 82.20 1980 ---- ---- ---- ---- 86.60 +2.50 84.10 1985 ---- ---- ---- ---- 88.50 +2.50 86.00 1990 ---- ---- ---- ---- 90.50 +2.50 88.00 1995 ---- ---- ---- ---- 92.60 +2.60 90.00 2000 ---- ---- ---- ---- 94.60 +2.60 92.00 2005 ---- ---- ---- ---- 96.70 +2.70 94.00 2010 ---- ---- ---- ---- 98.90 +2.80 96.10 2015 ---- ---- ---- ---- 101.10 +2.80 98.30 2020 ---- ---- ---- ---- 103.30 +2.80 100.50 2025 ---- ---- ---- ---- 105.50 +2.80 102.70 2030 ---- ---- ---- ---- 107.80 +2.90 104.90 2035 ---- ---- ---- ---- 110.10 +2.90 107.20 2040 ---- ---- ---- ---- 112.50 +3.00 109.50 2045 ---- ---- ---- ---- 114.90 +3.10 111.80 2050 ---- ---- ---- ---- 117.30 +3.10 114.20 2055 ---- ---- ---- ---- 119.80 +3.10 116.70 2060 ---- ---- ---- ---- 122.30 +3.20 119.10 2065 ---- ---- ---- ---- 124.80 +3.20 121.60 2070 ---- ---- ---- ---- 127.40 +3.30 124.10 2075 ---- ---- ---- ---- 130.00 +3.30 126.70 2080 ---- ---- ---- ---- 132.60 +3.30 129.30 2085 ---- ---- ---- ---- 135.30 +3.40 131.90 2090 ---- ---- ---- ---- 138.00 +3.40 134.60 2095 ---- ---- ---- ---- 140.80 +3.50 137.30 2100 ---- ---- ---- ---- 143.60 +3.50 140.10 2105 ---- ---- ---- ---- 146.40 +3.50 142.90 2110 ---- ---- ---- ---- 149.30 +3.60 145.70 2115 ---- ---- ---- ---- 152.20 +3.60 148.60 2120 ---- ---- ---- ---- 155.10 +3.60 151.50 2125 ---- ---- ---- ---- 158.10 +3.70 154.40 2130 ---- ---- ---- ---- 161.10 +3.70 157.40 2135 ---- ---- ---- ---- 164.10 +3.70 160.40 2140 ---- ---- ---- ---- 167.20 +3.80 163.40 2145 ---- ---- ---- ---- 170.30 +3.80 166.50 2150 ---- ---- ---- ---- 173.50 +3.90 169.60 2155 ---- ---- ---- ---- 176.70 +4.00 172.70 2160 ---- ---- ---- ---- 179.90 +4.00 175.90 2165 ---- ---- ---- ---- 183.10 +4.00 179.10 2170 ---- ---- ---- ---- 186.40 +4.00 182.40 2175 ---- ---- ---- ---- 189.70 +4.10 185.60 2180 ---- ---- ---- ---- 193.00 +4.10 188.90 2185 ---- ---- ---- ---- 196.40 +4.20 192.20 2190 ---- ---- ---- ---- 199.80 +4.20 195.60 2195 ---- ---- ---- ---- 203.20 +4.20 199.00 2200 ---- ---- ---- ---- 206.60 +4.20 202.40 2205 ---- ---- ---- ---- 210.10 +4.30 205.80 2210 ---- ---- ---- ---- 213.60 +4.30 209.30 2215 ---- ---- ---- ---- 217.10 +4.40 212.70 2220 ---- ---- ---- ---- 220.60 +4.40 216.20 2225 ---- ---- ---- ---- 224.20 +4.50 219.70 2230 ---- ---- ---- ---- 227.80 +4.50 223.30 2235 ---- ---- ---- ---- 231.40 +4.60 226.80 2240 ---- ---- ---- ---- 235.00 +4.60 230.40 2245 ---- ---- ---- ---- 238.60 +4.60 234.00 2250 ---- ---- ---- ---- 242.30 +4.70 237.60 2255 ---- ---- ---- ---- 245.90 +4.60 241.30 2260 ---- ---- ---- ---- 249.60 +4.70 244.90 2265 ---- ---- ---- ---- 253.30 +4.70 248.60 2270 ---- ---- ---- ---- 257.10 +4.80 252.30 2275 ---- ---- ---- ---- 260.80 +4.80 256.00 2280 ---- ---- ---- ---- 264.60 +4.80 259.80 2285 ---- ---- ---- ---- 268.30 +4.80 263.50 2290 ---- ---- ---- ---- 272.10 +4.80 267.30 2295 ---- ---- ---- ---- 276.00 +4.90 271.10 2300 ---- ---- ---- ---- 279.80 +4.90 274.90 2305 ---- ---- ---- ---- 283.60 +4.90 278.70 2310 ---- ---- ---- ---- 287.50 +5.00 282.50 2315 ---- ---- ---- ---- 291.40 +5.00 286.40 2320 ---- ---- ---- ---- 295.30 +5.10 290.20 2325 ---- ---- ---- ---- 299.20 +5.10 294.10 2330 ---- ---- ---- ---- 303.10 +5.10 298.00 2335 ---- ---- ---- ---- 307.10 +5.20 301.90 2340 ---- ---- ---- ---- 311.00 +5.10 305.90 2345 ---- ---- ---- ---- 315.00 +5.20 309.80 2350 ---- ---- ---- ---- 319.00 +5.20 313.80 2355 ---- ---- ---- ---- 323.00 +5.30 317.70 2360 ---- ---- ---- ---- 327.00 +5.30 321.70 2370 ---- ---- ---- ---- 335.10 +5.30 329.80 2375 ---- ---- ---- ---- 339.10 +5.30 333.80 2380 ---- ---- ---- ---- 343.20 +5.40 337.80 2390 ---- ---- ---- ---- 351.40 +5.40 346.00 2400 ---- ---- ---- ---- 359.60 +5.40 354.20 2410 ---- ---- ---- ---- 367.90 +5.50 362.40 2420 ---- ---- ---- ---- 376.30 +5.60 370.70 2425 ---- ---- ---- ---- 380.50 +5.70 374.80 2430 ---- ---- ---- ---- 384.70 +5.70 379.00 2440 ---- ---- ---- ---- 393.10 +5.70 387.40 2450 ---- ---- ---- ---- 401.60 +5.80 395.80 2460 ---- ---- ---- ---- 410.10 +5.80 404.30 2475 ---- ---- ---- ---- 422.90 +5.80 417.10 2500 ---- ---- ---- ---- 444.60 +6.00 438.60 2525 ---- ---- ---- ---- 466.50 +6.10 460.40 2550 ---- ---- ---- ---- 488.60 +6.20 482.40 2575 ---- ---- ---- ---- 510.90 +6.30 504.60 2600 ---- ---- ---- ---- 533.40 +6.30 527.10 2625 ---- ---- ---- ---- 556.10 +6.40 549.70 2650 ---- ---- ---- ---- 579.00 +6.50 572.50 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.90 +.50 11.40 1600 ---- ---- ---- ---- 13.80 +.50 13.30 1625 ---- ---- ---- ---- 16.00 +.60 15.40 1650 ---- ---- ---- ---- 18.40 +.70 17.70 1675 ---- ---- ---- ---- 21.10 +.70 20.40 1700 ---- ---- ---- ---- 24.20 +.90 23.30 1725 ---- ---- ---- ---- 27.60 +1.00 26.60 1750 ---- ---- ---- ---- 31.30 +1.00 30.30 1760 ---- ---- ---- ---- 32.90 +1.10 31.80 1770 ---- ---- ---- ---- 34.60 +1.10 33.50 1775 ---- ---- ---- ---- 35.50 +1.20 34.30 1780 ---- ---- ---- ---- 36.40 +1.20 35.20 1790 ---- ---- ---- ---- 38.20 +1.30 36.90 1800 ---- ---- ---- ---- 40.10 +1.30 38.80 1810 ---- ---- ---- ---- 42.00 +1.30 40.70 1820 ---- ---- ---- ---- 44.00 +1.40 42.60 1825 ---- ---- ---- ---- 45.10 +1.50 43.60 1830 ---- ---- ---- ---- 46.10 +1.40 44.70 1840 ---- ---- ---- ---- 48.30 +1.50 46.80 1850 ---- ---- ---- ---- 50.60 +1.60 49.00 1855 ---- ---- ---- ---- 51.70 +1.60 50.10 1860 ---- ---- ---- ---- 52.90 +1.60 51.30 1865 ---- ---- ---- ---- 54.10 +1.70 52.40 1870 ---- ---- ---- ---- 55.30 +1.70 53.60 1875 ---- ---- ---- ---- 56.60 +1.70 54.90 1880 ---- ---- ---- ---- 57.90 +1.80 56.10 1885 ---- ---- ---- ---- 59.20 +1.80 57.40 1890 ---- ---- ---- ---- 60.50 +1.80 58.70 1895 ---- ---- ---- ---- 61.90 +1.90 60.00 1900 ---- ---- ---- ---- 63.30 +2.00 61.30 1905 ---- ---- ---- ---- 64.70 +2.00 62.70 1910 ---- ---- ---- ---- 66.10 +2.00 64.10 1915 ---- ---- ---- ---- 67.60 +2.00 65.60 1920 ---- ---- ---- ---- 69.10 +2.10 67.00 1925 ---- ---- ---- ---- 70.60 +2.10 68.50 1930 ---- ---- ---- ---- 72.20 +2.10 70.10 1935 ---- ---- ---- ---- 73.80 +2.20 71.60 1940 ---- ---- ---- ---- 75.40 +2.20 73.20 1945 ---- ---- ---- ---- 77.10 +2.30 74.80 1950 ---- ---- ---- ---- 78.80 +2.30 76.50 1955 ---- ---- ---- ---- 80.50 +2.30 78.20 1960 ---- ---- ---- ---- 82.30 +2.40 79.90 1965 ---- ---- ---- ---- 84.10 +2.40 81.70 1970 ---- ---- ---- ---- 85.90 +2.40 83.50 1975 ---- ---- ---- ---- 87.80 +2.50 85.30 1980 ---- ---- ---- ---- 89.70 +2.50 87.20 1985 ---- ---- ---- ---- 91.70 +2.50 89.20 1990 ---- ---- ---- ---- 93.70 +2.60 91.10 1995 ---- ---- ---- ---- 95.70 +2.60 93.10 2000 ---- ---- ---- ---- 97.80 +2.60 95.20 2005 ---- ---- ---- ---- 100.00 +2.70 97.30 2010 ---- ---- ---- ---- 102.10 +2.70 99.40 2015 ---- ---- ---- ---- 104.30 +2.80 101.50 2020 ---- ---- ---- ---- 106.60 +2.90 103.70 2025 ---- ---- ---- ---- 108.80 +2.80 106.00 2030 ---- ---- ---- ---- 111.10 +2.90 108.20 2035 ---- ---- ---- ---- 113.50 +3.00 110.50 2040 ---- ---- ---- ---- 115.80 +3.00 112.80 2045 ---- ---- ---- ---- 118.20 +3.00 115.20 2050 ---- ---- ---- ---- 120.70 +3.10 117.60 2055 ---- ---- ---- ---- 123.10 +3.10 120.00 2060 ---- ---- ---- ---- 125.60 +3.10 122.50 2065 ---- ---- ---- ---- 128.20 +3.20 125.00 2070 ---- ---- ---- ---- 130.80 +3.30 127.50 2075 ---- ---- ---- ---- 133.40 +3.30 130.10 2080 ---- ---- ---- ---- 136.00 +3.30 132.70 2085 ---- ---- ---- ---- 138.70 +3.30 135.40 2090 ---- ---- ---- ---- 141.40 +3.40 138.00 2095 ---- ---- ---- ---- 144.20 +3.40 140.80 2100 ---- ---- ---- ---- 147.00 +3.50 143.50 2105 ---- ---- ---- ---- 149.80 +3.50 146.30 2110 ---- ---- ---- ---- 152.70 +3.60 149.10 2115 ---- ---- ---- ---- 155.60 +3.60 152.00 2120 ---- ---- ---- ---- 158.50 +3.60 154.90 2125 ---- ---- ---- ---- 161.50 +3.70 157.80 2130 ---- ---- ---- ---- 164.50 +3.70 160.80 2135 ---- ---- ---- ---- 167.50 +3.70 163.80 2140 ---- ---- ---- ---- 170.60 +3.80 166.80 2145 ---- ---- ---- ---- 173.70 +3.80 169.90 2150 ---- ---- ---- ---- 176.90 +3.90 173.00 2155 ---- ---- ---- ---- 180.10 +3.90 176.20 2160 ---- ---- ---- ---- 183.30 +4.00 179.30 2165 ---- ---- ---- ---- 186.50 +4.00 182.50 2170 ---- ---- ---- ---- 189.80 +4.00 185.80 2175 ---- ---- ---- ---- 193.10 +4.10 189.00 2180 ---- ---- ---- ---- 196.40 +4.10 192.30 2185 ---- ---- ---- ---- 199.80 +4.20 195.60 2190 ---- ---- ---- ---- 203.10 +4.10 199.00 2195 ---- ---- ---- ---- 206.50 +4.20 202.30 2200 ---- ---- ---- ---- 210.00 +4.30 205.70 2205 ---- ---- ---- ---- 213.40 +4.20 209.20 2210 ---- ---- ---- ---- 216.90 +4.30 212.60 2215 ---- ---- ---- ---- 220.40 +4.30 216.10 2220 ---- ---- ---- ---- 223.90 +4.30 219.60 2225 ---- ---- ---- ---- 227.50 +4.40 223.10 2230 ---- ---- ---- ---- 231.00 +4.40 226.60 2235 ---- ---- ---- ---- 234.60 +4.40 230.20 2240 ---- ---- ---- ---- 238.20 +4.50 233.70 2245 ---- ---- ---- ---- 241.90 +4.60 237.30 2250 ---- ---- ---- ---- 245.50 +4.60 240.90 2255 ---- ---- ---- ---- 249.20 +4.60 244.60 2260 ---- ---- ---- ---- 252.80 +4.60 248.20 2265 ---- ---- ---- ---- 256.50 +4.60 251.90 2270 ---- ---- ---- ---- 260.30 +4.70 255.60 2275 ---- ---- ---- ---- 264.00 +4.70 259.30 2280 ---- ---- ---- ---- 267.70 +4.70 263.00 2285 ---- ---- ---- ---- 271.50 +4.80 266.70 2290 ---- ---- ---- ---- 275.30 +4.80 270.50 2295 ---- ---- ---- ---- 279.10 +4.80 274.30 2300 ---- ---- ---- ---- 282.90 +4.90 278.00 2305 ---- ---- ---- ---- 286.70 +4.80 281.90 2310 ---- ---- ---- ---- 290.60 +4.90 285.70 2315 ---- ---- ---- ---- 294.50 +5.00 289.50 2320 ---- ---- ---- ---- 298.40 +5.00 293.40 2325 ---- ---- ---- ---- 302.20 +5.00 297.20 2330 ---- ---- ---- ---- 306.20 +5.10 301.10 2335 ---- ---- ---- ---- 310.10 +5.10 305.00 2340 ---- ---- ---- ---- 314.00 +5.10 308.90 2345 ---- ---- ---- ---- 318.00 +5.10 312.90 2350 ---- ---- ---- ---- 322.00 +5.20 316.80 2355 ---- ---- ---- ---- 326.00 +5.20 320.80 2360 ---- ---- ---- ---- 330.00 +5.30 324.70 2370 ---- ---- ---- ---- 338.00 +5.30 332.70 2375 ---- ---- ---- ---- 342.00 +5.20 336.80 2380 ---- ---- ---- ---- 346.10 +5.30 340.80 2390 ---- ---- ---- ---- 354.30 +5.40 348.90 2400 ---- ---- ---- ---- 362.50 +5.50 357.00 2410 ---- ---- ---- ---- 370.70 +5.50 365.20 2420 ---- ---- ---- ---- 379.00 +5.50 373.50 2425 ---- ---- ---- ---- 383.20 +5.60 377.60 2430 ---- ---- ---- ---- 387.40 +5.60 381.80 2440 ---- ---- ---- ---- 395.80 +5.70 390.10 2450 ---- ---- ---- ---- 404.20 +5.70 398.50 2475 ---- ---- ---- ---- 425.50 +5.80 419.70 2500 ---- ---- ---- ---- 447.00 +5.80 441.20 2525 ---- ---- ---- ---- 468.80 +6.00 462.80 2550 ---- ---- ---- ---- 490.80 +6.10 484.70 2575 ---- ---- ---- ---- 513.10 +6.20 506.90 2600 ---- ---- ---- ---- 535.50 +6.30 529.20 2625 ---- ---- ---- ---- 558.10 +6.40 551.70 2650 ---- ---- ---- ---- 580.90 +6.50 574.40 OG MAY25 Gold Option PUT 1625 ---- ---- ---- ---- 13.30 +.50 12.80 1650 ---- ---- ---- ---- 15.70 +.60 15.10 1675 ---- ---- ---- ---- 18.40 +.70 17.70 1700 ---- ---- ---- ---- 21.50 +.80 20.70 1725 ---- ---- ---- ---- 24.90 +.90 24.00 1750 ---- ---- ---- ---- 28.80 +1.00 27.80 1775 ---- ---- ---- ---- 33.00 +1.10 31.90 1800 ---- ---- ---- ---- 37.80 +1.30 36.50 1810 ---- ---- ---- ---- 39.80 +1.30 38.50 1820 ---- ---- ---- ---- 41.90 +1.30 40.60 1825 ---- ---- ---- ---- 43.00 +1.40 41.60 1830 ---- ---- ---- ---- 44.10 +1.40 42.70 1840 ---- ---- ---- ---- 46.40 +1.50 44.90 1850 ---- ---- ---- ---- 48.70 +1.50 47.20 1860 ---- ---- ---- ---- 51.20 +1.60 49.60 1870 ---- ---- ---- ---- 53.70 +1.60 52.10 1880 ---- ---- ---- ---- 56.30 +1.70 54.60 1890 ---- ---- ---- ---- 59.00 +1.70 57.30 1900 ---- ---- ---- ---- 61.80 +1.80 60.00 1905 ---- ---- ---- ---- 63.20 +1.80 61.40 1910 ---- ---- ---- ---- 64.70 +1.90 62.80 1915 ---- ---- ---- ---- 66.20 +2.00 64.20 1920 ---- ---- ---- ---- 67.70 +2.00 65.70 1925 ---- ---- ---- ---- 69.20 +2.00 67.20 1930 ---- ---- ---- ---- 70.70 +2.00 68.70 1935 ---- ---- ---- ---- 72.30 +2.10 70.20 1940 ---- ---- ---- ---- 73.90 +2.10 71.80 1945 ---- ---- ---- ---- 75.50 +2.10 73.40 1950 ---- ---- ---- ---- 77.20 +2.20 75.00 1955 ---- ---- ---- ---- 78.90 +2.20 76.70 1960 ---- ---- ---- ---- 80.60 +2.30 78.30 1965 ---- ---- ---- ---- 82.30 +2.30 80.00 1970 ---- ---- ---- ---- 84.10 +2.30 81.80 1975 ---- ---- ---- ---- 85.90 +2.40 83.50 1980 ---- ---- ---- ---- 87.70 +2.40 85.30 1985 ---- ---- ---- ---- 89.60 +2.40 87.20 1990 ---- ---- ---- ---- 91.50 +2.40 89.10 1995 ---- ---- ---- ---- 93.50 +2.50 91.00 2000 ---- ---- ---- ---- 95.50 +2.60 92.90 2005 ---- ---- ---- ---- 97.50 +2.60 94.90 2010 ---- ---- ---- ---- 99.60 +2.60 97.00 2015 ---- ---- ---- ---- 101.70 +2.60 99.10 2020 ---- ---- ---- ---- 103.90 +2.70 101.20 2025 ---- ---- ---- ---- 106.00 +2.70 103.30 2030 ---- ---- ---- ---- 108.30 +2.80 105.50 2035 ---- ---- ---- ---- 110.50 +2.80 107.70 2040 ---- ---- ---- ---- 112.80 +2.80 110.00 2045 ---- ---- ---- ---- 115.10 +2.90 112.20 2050 ---- ---- ---- ---- 117.50 +2.90 114.60 2055 ---- ---- ---- ---- 119.90 +3.00 116.90 2060 ---- ---- ---- ---- 122.30 +3.00 119.30 2065 ---- ---- ---- ---- 124.80 +3.10 121.70 2070 ---- ---- ---- ---- 127.30 +3.10 124.20 2075 ---- ---- ---- ---- 129.80 +3.10 126.70 2080 ---- ---- ---- ---- 132.40 +3.20 129.20 2085 ---- ---- ---- ---- 135.00 +3.20 131.80 2090 ---- ---- ---- ---- 137.60 +3.30 134.30 2095 ---- ---- ---- ---- 140.30 +3.30 137.00 2100 ---- ---- ---- ---- 143.00 +3.40 139.60 2105 ---- ---- ---- ---- 145.70 +3.30 142.40 2110 ---- ---- ---- ---- 148.50 +3.40 145.10 2115 ---- ---- ---- ---- 151.30 +3.40 147.90 2120 ---- ---- ---- ---- 154.10 +3.40 150.70 2125 ---- ---- ---- ---- 157.00 +3.50 153.50 2130 ---- ---- ---- ---- 160.00 +3.60 156.40 2135 ---- ---- ---- ---- 162.90 +3.60 159.30 2140 ---- ---- ---- ---- 165.90 +3.60 162.30 2145 ---- ---- ---- ---- 168.90 +3.60 165.30 2150 ---- ---- ---- ---- 172.00 +3.70 168.30 2155 ---- ---- ---- ---- 175.10 +3.80 171.30 2160 ---- ---- ---- ---- 178.20 +3.80 174.40 2165 ---- ---- ---- ---- 181.30 +3.80 177.50 2170 ---- ---- ---- ---- 184.50 +3.80 180.70 2175 ---- ---- ---- ---- 187.70 +3.90 183.80 2180 ---- ---- ---- ---- 191.00 +3.90 187.10 2185 ---- ---- ---- ---- 194.20 +3.90 190.30 2190 ---- ---- ---- ---- 197.60 +4.00 193.60 2195 ---- ---- ---- ---- 200.90 +4.00 196.90 2200 ---- ---- ---- ---- 204.20 +4.00 200.20 2205 ---- ---- ---- ---- 207.60 +4.10 203.50 2210 ---- ---- ---- ---- 211.00 +4.10 206.90 2215 ---- ---- ---- ---- 214.50 +4.20 210.30 2220 ---- ---- ---- ---- 217.90 +4.20 213.70 2225 ---- ---- ---- ---- 221.40 +4.20 217.20 2230 ---- ---- ---- ---- 224.90 +4.20 220.70 2235 ---- ---- ---- ---- 228.50 +4.30 224.20 2240 ---- ---- ---- ---- 232.00 +4.30 227.70 2245 ---- ---- ---- ---- 235.60 +4.30 231.30 2250 ---- ---- ---- ---- 239.20 +4.40 234.80 2255 ---- ---- ---- ---- 242.90 +4.50 238.40 2260 ---- ---- ---- ---- 246.50 +4.40 242.10 2265 ---- ---- ---- ---- 250.20 +4.50 245.70 2270 ---- ---- ---- ---- 253.90 +4.60 249.30 2275 ---- ---- ---- ---- 257.60 +4.60 253.00 2280 ---- ---- ---- ---- 261.30 +4.60 256.70 2285 ---- ---- ---- ---- 265.00 +4.60 260.40 2290 ---- ---- ---- ---- 268.80 +4.60 264.20 2295 ---- ---- ---- ---- 272.60 +4.70 267.90 2300 ---- ---- ---- ---- 276.40 +4.70 271.70 2305 ---- ---- ---- ---- 280.20 +4.70 275.50 2310 ---- ---- ---- ---- 284.10 +4.80 279.30 2315 ---- ---- ---- ---- 287.90 +4.80 283.10 2320 ---- ---- ---- ---- 291.80 +4.80 287.00 2325 ---- ---- ---- ---- 295.70 +4.90 290.80 2330 ---- ---- ---- ---- 299.60 +4.90 294.70 2340 ---- ---- ---- ---- 307.40 +4.90 302.50 2350 ---- ---- ---- ---- 315.30 +4.90 310.40 2360 ---- ---- ---- ---- 323.30 +5.00 318.30 2370 ---- ---- ---- ---- 331.30 +5.10 326.20 2380 ---- ---- ---- ---- 339.40 +5.10 334.30 2390 ---- ---- ---- ---- 347.50 +5.20 342.30 2400 ---- ---- ---- ---- 355.70 +5.20 350.50 2410 ---- ---- ---- ---- 363.90 +5.30 358.60 2420 ---- ---- ---- ---- 372.20 +5.30 366.90 2425 ---- ---- ---- ---- 376.30 +5.30 371.00 2430 ---- ---- ---- ---- 380.50 +5.40 375.10 2450 ---- ---- ---- ---- 397.20 +5.40 391.80 2475 ---- ---- ---- ---- 418.40 +5.50 412.90 2500 ---- ---- ---- ---- 439.90 +5.70 434.20 2525 ---- ---- ---- ---- 461.50 +5.70 455.80 2550 ---- ---- ---- ---- 483.40 +5.80 477.60 2575 ---- ---- ---- ---- 505.50 +5.90 499.60 2600 ---- ---- ---- ---- 527.80 +6.00 521.80 2625 ---- ---- ---- ---- 550.20 +6.10 544.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 +.10 .40 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .70 .00 .70 1175 ---- ---- ---- ---- .90 .00 .90 1200 ---- ---- ---- ---- 1.10 .00 1.10 1220 ---- ---- ---- ---- 1.30 +.10 1.20 1225 ---- ---- ---- ---- 1.30 .00 1.30 1230 ---- ---- ---- ---- 1.40 +.10 1.30 1240 ---- ---- ---- ---- 1.50 .00 1.50 1250 ---- ---- ---- ---- 1.60 .00 1.60 1260 ---- ---- ---- ---- 1.80 +.10 1.70 1270 ---- ---- ---- ---- 1.90 +.10 1.80 1275 ---- ---- ---- ---- 2.00 +.10 1.90 1280 ---- ---- ---- ---- 2.10 +.10 2.00 1290 ---- ---- ---- ---- 2.20 +.10 2.10 1300 ---- ---- ---- ---- 2.40 +.10 2.30 1310 ---- ---- ---- ---- 2.60 +.10 2.50 1315 ---- ---- ---- ---- 2.70 +.10 2.60 1320 ---- ---- ---- ---- 2.80 +.10 2.70 1325 ---- ---- ---- ---- 2.90 +.20 2.70 1330 ---- ---- ---- ---- 3.00 +.20 2.80 1335 ---- ---- ---- ---- 3.10 +.10 3.00 1340 ---- ---- ---- ---- 3.20 +.10 3.10 1345 ---- ---- ---- ---- 3.30 +.10 3.20 1350 ---- ---- ---- ---- 3.40 +.10 3.30 1355 ---- ---- ---- ---- 3.50 +.10 3.40 1360 ---- ---- ---- ---- 3.70 +.20 3.50 1365 ---- ---- ---- ---- 3.80 +.20 3.60 1370 ---- ---- ---- ---- 3.90 +.10 3.80 1375 ---- ---- ---- ---- 4.00 +.10 3.90 1380 ---- ---- ---- ---- 4.20 +.20 4.00 1385 ---- ---- ---- ---- 4.30 +.10 4.20 1390 ---- ---- ---- ---- 4.50 +.20 4.30 1395 ---- ---- ---- ---- 4.60 +.10 4.50 1400 ---- ---- ---- ---- 4.80 +.20 4.60 1405 ---- ---- ---- ---- 5.00 +.20 4.80 1410 ---- ---- ---- ---- 5.10 +.20 4.90 1415 ---- ---- ---- ---- 5.30 +.20 5.10 1420 ---- ---- ---- ---- 5.50 +.20 5.30 1425 ---- ---- ---- ---- 5.60 +.20 5.40 1430 ---- ---- ---- ---- 5.80 +.20 5.60 1435 ---- ---- ---- ---- 6.00 +.20 5.80 1440 ---- ---- ---- ---- 6.20 +.20 6.00 1445 ---- ---- ---- ---- 6.40 +.20 6.20 1450 ---- ---- ---- ---- 6.60 +.20 6.40 1455 ---- ---- ---- ---- 6.80 +.20 6.60 1460 ---- ---- ---- ---- 7.00 +.20 6.80 1465 ---- ---- ---- ---- 7.30 +.30 7.00 1470 ---- ---- ---- ---- 7.50 +.30 7.20 1475 ---- ---- ---- ---- 7.70 +.20 7.50 1480 ---- ---- ---- ---- 8.00 +.30 7.70 1485 ---- ---- ---- ---- 8.20 +.30 7.90 1490 ---- ---- ---- ---- 8.50 +.30 8.20 1495 ---- ---- ---- ---- 8.70 +.30 8.40 1500 ---- ---- ---- ---- 9.00 +.30 8.70 1505 ---- ---- ---- ---- 9.30 +.40 8.90 1510 ---- ---- ---- ---- 9.60 +.40 9.20 1515 ---- ---- ---- ---- 9.80 +.30 9.50 1520 ---- ---- ---- ---- 10.10 +.30 9.80 1525 ---- ---- ---- ---- 10.40 +.30 10.10 1530 ---- ---- ---- ---- 10.70 +.30 10.40 1535 ---- ---- ---- ---- 11.10 +.40 10.70 1540 ---- ---- ---- ---- 11.40 +.40 11.00 1545 ---- ---- ---- ---- 11.70 +.40 11.30 1550 ---- ---- ---- ---- 12.10 +.50 11.60 1555 ---- ---- ---- ---- 12.40 +.40 12.00 1560 ---- ---- ---- ---- 12.80 +.50 12.30 1565 ---- ---- ---- ---- 13.10 +.40 12.70 1570 ---- ---- ---- ---- 13.50 +.50 13.00 1575 ---- ---- ---- ---- 13.90 +.50 13.40 1580 ---- ---- ---- ---- 14.30 +.50 13.80 1585 ---- ---- ---- ---- 14.70 +.50 14.20 1590 ---- ---- ---- ---- 15.10 +.50 14.60 1595 ---- ---- ---- ---- 15.50 +.50 15.00 1600 ---- ---- ---- ---- 15.90 +.50 15.40 1605 ---- ---- ---- ---- 16.30 +.50 15.80 1610 ---- ---- ---- ---- 16.80 +.60 16.20 1615 ---- ---- ---- ---- 17.20 +.50 16.70 1620 ---- ---- ---- ---- 17.70 +.60 17.10 1625 ---- ---- ---- ---- 18.20 +.60 17.60 1630 ---- ---- ---- ---- 18.70 +.60 18.10 1635 ---- ---- ---- ---- 19.20 +.70 18.50 1640 ---- ---- ---- ---- 19.70 +.70 19.00 1645 ---- ---- ---- ---- 20.20 +.70 19.50 1650 ---- ---- ---- ---- 20.70 +.70 20.00 1655 ---- ---- ---- ---- 21.30 +.70 20.60 1660 ---- ---- ---- ---- 21.80 +.70 21.10 1665 ---- ---- ---- ---- 22.40 +.70 21.70 1670 ---- ---- ---- ---- 23.00 +.80 22.20 1675 ---- ---- ---- ---- 23.50 +.70 22.80 1680 ---- ---- ---- ---- 24.10 +.70 23.40 1685 ---- ---- ---- ---- 24.70 +.70 24.00 1690 ---- ---- ---- ---- 25.40 +.80 24.60 1695 ---- ---- ---- ---- 26.00 +.80 25.20 1700 ---- ---- ---- ---- 26.70 +.90 25.80 1705 ---- ---- ---- ---- 27.30 +.90 26.40 1710 ---- ---- ---- ---- 28.00 +.90 27.10 1715 ---- ---- ---- ---- 28.70 +.90 27.80 1720 ---- ---- ---- ---- 29.40 +.90 28.50 1725 ---- ---- ---- ---- 30.10 +1.00 29.10 1730 ---- ---- ---- ---- 30.80 +.90 29.90 1735 ---- ---- ---- ---- 31.60 +1.00 30.60 1740 ---- ---- ---- ---- 32.30 +1.00 31.30 1745 ---- ---- ---- ---- 33.10 +1.00 32.10 1750 ---- ---- ---- ---- 33.90 +1.10 32.80 1755 ---- ---- ---- ---- 34.70 +1.10 33.60 1760 ---- ---- ---- ---- 35.50 +1.10 34.40 1765 ---- ---- ---- ---- 36.30 +1.10 35.20 1770 ---- ---- ---- ---- 37.20 +1.20 36.00 1775 ---- ---- ---- ---- 38.00 +1.10 36.90 1780 ---- ---- ---- ---- 38.90 +1.20 37.70 1785 ---- ---- ---- ---- 39.80 +1.20 38.60 1790 ---- ---- ---- ---- 40.70 +1.20 39.50 1795 ---- ---- ---- ---- 41.60 +1.20 40.40 1800 ---- ---- ---- ---- 42.60 +1.30 41.30 1805 ---- ---- ---- ---- 43.50 +1.30 42.20 1810 ---- ---- ---- ---- 44.50 +1.40 43.10 1815 ---- ---- ---- ---- 45.50 +1.40 44.10 1820 ---- ---- ---- ---- 46.50 +1.40 45.10 1825 ---- ---- ---- ---- 47.50 +1.40 46.10 1830 ---- ---- ---- ---- 48.50 +1.40 47.10 1835 ---- ---- ---- ---- 49.60 +1.50 48.10 1840 ---- ---- ---- ---- 50.70 +1.50 49.20 1845 ---- ---- ---- ---- 51.80 +1.50 50.30 1850 ---- ---- ---- ---- 52.90 +1.60 51.30 700 1855 ---- ---- ---- ---- 54.00 +1.60 52.40 1860 ---- ---- ---- ---- 55.20 +1.60 53.60 1865 ---- ---- ---- ---- 56.40 +1.70 54.70 1870 ---- ---- ---- ---- 57.60 +1.70 55.90 1875 ---- ---- ---- ---- 58.80 +1.70 57.10 1880 ---- ---- ---- ---- 60.00 +1.70 58.30 1885 ---- ---- ---- ---- 61.30 +1.80 59.50 1890 ---- ---- ---- ---- 62.60 +1.80 60.80 1895 ---- ---- ---- ---- 63.90 +1.80 62.10 1900 ---- ---- ---- ---- 65.20 +1.80 63.40 1905 ---- ---- ---- ---- 66.60 +1.90 64.70 1910 ---- ---- ---- ---- 68.00 +1.90 66.10 1915 ---- ---- ---- ---- 69.50 +2.00 67.50 1920 ---- ---- ---- ---- 70.90 +2.00 68.90 1925 ---- ---- ---- ---- 72.40 +2.00 70.40 1930 ---- ---- ---- ---- 73.90 +2.00 71.90 1935 ---- ---- ---- ---- 75.50 +2.10 73.40 1940 ---- ---- ---- ---- 77.10 +2.10 75.00 1945 ---- ---- ---- ---- 78.70 +2.10 76.60 1950 ---- ---- ---- ---- 80.40 +2.20 78.20 1955 ---- ---- ---- ---- 82.10 +2.20 79.90 1960 ---- ---- ---- ---- 83.80 +2.30 81.50 1965 ---- ---- ---- ---- 85.60 +2.30 83.30 1970 ---- ---- ---- ---- 87.40 +2.40 85.00 1975 ---- ---- ---- ---- 89.20 +2.40 86.80 1980 ---- ---- ---- ---- 91.10 +2.40 88.70 1985 ---- ---- ---- ---- 93.00 +2.50 90.50 1990 ---- ---- ---- ---- 94.90 +2.40 92.50 1995 ---- ---- ---- ---- 96.90 +2.50 94.40 2000 ---- ---- ---- ---- 98.90 +2.50 96.40 2005 ---- ---- ---- ---- 101.00 +2.60 98.40 2010 ---- ---- ---- ---- 103.10 +2.60 100.50 2015 ---- ---- ---- ---- 105.20 +2.70 102.50 2020 ---- ---- ---- ---- 107.40 +2.70 104.70 2025 ---- ---- ---- ---- 109.60 +2.80 106.80 2030 ---- ---- ---- ---- 111.80 +2.80 109.00 2035 ---- ---- ---- ---- 114.10 +2.90 111.20 2040 ---- ---- ---- ---- 116.30 +2.80 113.50 2045 ---- ---- ---- ---- 118.70 +2.90 115.80 2050 ---- ---- ---- ---- 121.00 +2.90 118.10 2055 ---- ---- ---- ---- 123.40 +2.90 120.50 2060 ---- ---- ---- ---- 125.90 +3.00 122.90 2065 ---- ---- ---- ---- 128.40 +3.10 125.30 2070 ---- ---- ---- ---- 130.90 +3.10 127.80 2075 ---- ---- ---- ---- 133.40 +3.10 130.30 2080 ---- ---- ---- ---- 136.00 +3.20 132.80 2085 ---- ---- ---- ---- 138.60 +3.20 135.40 2090 ---- ---- ---- ---- 141.20 +3.20 138.00 2095 ---- ---- ---- ---- 143.90 +3.30 140.60 2100 ---- ---- ---- ---- 146.60 +3.30 143.30 2105 ---- ---- ---- ---- 149.40 +3.40 146.00 2110 ---- ---- ---- ---- 152.10 +3.30 148.80 2115 ---- ---- ---- ---- 155.00 +3.50 151.50 2120 ---- ---- ---- ---- 157.80 +3.40 154.40 2125 ---- ---- ---- ---- 160.70 +3.50 157.20 300 2130 ---- ---- ---- ---- 163.60 +3.50 160.10 2135 ---- ---- ---- ---- 166.60 +3.60 163.00 2140 ---- ---- ---- ---- 169.60 +3.60 166.00 2145 ---- ---- ---- ---- 172.60 +3.60 169.00 2150 ---- ---- ---- ---- 175.70 +3.70 172.00 2155 ---- ---- ---- ---- 178.70 +3.70 175.00 2160 ---- ---- ---- ---- 181.90 +3.80 178.10 2165 ---- ---- ---- ---- 185.00 +3.80 181.20 2170 ---- ---- ---- ---- 188.20 +3.80 184.40 2175 ---- ---- ---- ---- 191.40 +3.80 187.60 2180 ---- ---- ---- ---- 194.70 +3.90 190.80 2185 ---- ---- ---- ---- 197.90 +3.90 194.00 2190 ---- ---- ---- ---- 201.20 +3.90 197.30 2195 ---- ---- ---- ---- 204.60 +4.00 200.60 2200 ---- ---- ---- ---- 207.90 +4.00 203.90 2205 ---- ---- ---- ---- 211.30 +4.00 207.30 2210 ---- ---- ---- ---- 214.70 +4.10 210.60 2215 ---- ---- ---- ---- 218.10 +4.10 214.00 2220 ---- ---- ---- ---- 221.60 +4.10 217.50 2225 ---- ---- ---- ---- 225.10 +4.20 220.90 2230 ---- ---- ---- ---- 228.60 +4.20 224.40 2235 ---- ---- ---- ---- 232.10 +4.20 227.90 2240 ---- ---- ---- ---- 235.70 +4.30 231.40 2245 ---- ---- ---- ---- 239.30 +4.30 235.00 2250 ---- ---- ---- ---- 242.90 +4.40 238.50 2255 ---- ---- ---- ---- 246.50 +4.40 242.10 2260 ---- ---- ---- ---- 250.10 +4.40 245.70 2265 ---- ---- ---- ---- 253.80 +4.40 249.40 2270 ---- ---- ---- ---- 257.50 +4.50 253.00 2275 ---- ---- ---- ---- 261.20 +4.50 256.70 2280 ---- ---- ---- ---- 264.90 +4.50 260.40 2285 ---- ---- ---- ---- 268.60 +4.50 264.10 2290 ---- ---- ---- ---- 272.40 +4.60 267.80 2295 ---- ---- ---- ---- 276.20 +4.60 271.60 2300 ---- ---- ---- ---- 280.00 +4.70 275.30 2305 ---- ---- ---- ---- 283.80 +4.70 279.10 2310 ---- ---- ---- ---- 287.60 +4.70 282.90 2315 ---- ---- ---- ---- 291.50 +4.70 286.80 2320 ---- ---- ---- ---- 295.30 +4.70 290.60 2325 ---- ---- ---- ---- 299.20 +4.80 294.40 2330 ---- ---- ---- ---- 303.10 +4.80 298.30 2335 ---- ---- ---- ---- 307.00 +4.80 302.20 2340 ---- ---- ---- ---- 310.90 +4.80 306.10 2345 ---- ---- ---- ---- 314.80 +4.80 310.00 2350 ---- ---- ---- ---- 318.80 +4.90 313.90 2355 ---- ---- ---- ---- 322.80 +4.90 317.90 2360 ---- ---- ---- ---- 326.70 +4.90 321.80 2365 ---- ---- ---- ---- 330.70 +4.90 325.80 2370 ---- ---- ---- ---- 334.70 +4.90 329.80 2375 ---- ---- ---- ---- 338.80 +5.10 333.70 2380 ---- ---- ---- ---- 342.80 +5.00 337.80 2385 ---- ---- ---- ---- 346.80 +5.00 341.80 2390 ---- ---- ---- ---- 350.90 +5.10 345.80 2395 ---- ---- ---- ---- 354.90 +5.10 349.80 2400 ---- ---- ---- ---- 359.00 +5.10 353.90 2405 ---- ---- ---- ---- 363.10 +5.10 358.00 2410 ---- ---- ---- ---- 367.20 +5.10 362.10 2415 ---- ---- ---- ---- 371.30 +5.20 366.10 2420 ---- ---- ---- ---- 375.50 +5.30 370.20 2425 ---- ---- ---- ---- 379.60 +5.20 374.40 2430 ---- ---- ---- ---- 383.80 +5.30 378.50 2435 ---- ---- ---- ---- 387.90 +5.30 382.60 2440 ---- ---- ---- ---- 392.10 +5.30 386.80 2450 ---- ---- ---- ---- 400.50 +5.40 395.10 2460 ---- ---- ---- ---- 408.90 +5.40 403.50 2470 ---- ---- ---- ---- 417.30 +5.40 411.90 2475 ---- ---- ---- ---- 421.60 +5.50 416.10 2480 ---- ---- ---- ---- 425.80 +5.40 420.40 2490 ---- ---- ---- ---- 434.40 +5.50 428.90 2500 ---- ---- ---- ---- 442.90 +5.50 437.40 2510 ---- ---- ---- ---- 451.60 +5.60 446.00 2520 ---- ---- ---- ---- 460.20 +5.60 454.60 2525 ---- ---- ---- ---- 464.50 +5.60 458.90 2530 ---- ---- ---- ---- 468.90 +5.70 463.20 2550 ---- ---- ---- ---- 486.30 +5.70 480.60 2575 ---- ---- ---- ---- 508.40 +5.90 502.50 2600 ---- ---- ---- ---- 530.60 +6.00 524.60 2625 ---- ---- ---- ---- 552.90 +6.00 546.90 2650 ---- ---- ---- ---- 575.50 +6.10 569.40 2675 ---- ---- ---- ---- 598.20 +6.20 592.00 2700 ---- ---- ---- ---- 621.00 +6.20 614.80 2725 ---- ---- ---- ---- 644.00 +6.30 637.70 2750 ---- ---- ---- ---- 667.10 +6.40 660.70 2775 ---- ---- ---- ---- 690.40 +6.50 683.90 2800 ---- ---- ---- ---- 713.70 +6.50 707.20 2825 ---- ---- ---- ---- 737.20 +6.60 730.60 2850 ---- ---- ---- ---- 760.70 +6.60 754.10 2875 ---- ---- ---- ---- 784.40 +6.70 777.70 2900 ---- ---- ---- ---- 808.20 +6.80 801.40 2925 ---- ---- ---- ---- 832.00 +6.80 825.20 2950 ---- ---- ---- ---- 855.90 +6.90 849.00 2975 ---- ---- ---- ---- 879.90 +7.00 872.90 3000 ---- ---- ---- ---- 904.00 +7.00 897.00 3100 ---- ---- ---- ---- 1000.90 +7.20 993.70 3200 ---- ---- ---- ---- 1098.70 +7.40 1091.30 3300 ---- ---- ---- ---- 1197.30 +7.70 1189.60 3400 ---- ---- ---- ---- 1296.40 +7.80 1288.60 3500 ---- ---- ---- ---- 1396.00 +8.00 1388.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .70 .00 .70 1125 ---- ---- ---- ---- .90 +.10 .80 1150 ---- ---- ---- ---- 1.10 +.10 1.00 1175 ---- ---- ---- ---- 1.30 .00 1.30 1200 ---- ---- ---- ---- 1.60 +.10 1.50 1225 ---- ---- ---- ---- 2.00 +.10 1.90 1250 ---- ---- ---- ---- 2.40 +.10 2.30 1270 ---- ---- ---- ---- 2.80 +.10 2.70 1275 ---- ---- ---- ---- 2.90 +.10 2.80 1280 ---- ---- ---- ---- 3.00 +.10 2.90 1290 ---- ---- ---- ---- 3.20 +.10 3.10 1300 ---- ---- ---- ---- 3.40 +.10 3.30 1310 ---- ---- ---- ---- 3.70 +.10 3.60 1320 ---- ---- ---- ---- 4.00 +.20 3.80 1325 ---- ---- ---- ---- 4.10 +.10 4.00 1330 ---- ---- ---- ---- 4.20 +.10 4.10 1340 ---- ---- ---- ---- 4.50 +.10 4.40 1350 ---- ---- ---- ---- 4.90 +.20 4.70 1360 ---- ---- ---- ---- 5.20 +.20 5.00 1370 ---- ---- ---- ---- 5.60 +.20 5.40 1375 ---- ---- ---- ---- 5.70 +.10 5.60 1380 ---- ---- ---- ---- 5.90 +.20 5.70 1385 ---- ---- ---- ---- 6.10 +.20 5.90 1390 ---- ---- ---- ---- 6.30 +.20 6.10 1395 ---- ---- ---- ---- 6.50 +.20 6.30 1400 ---- ---- ---- ---- 6.70 +.20 6.50 1405 ---- ---- ---- ---- 7.00 +.30 6.70 1410 ---- ---- ---- ---- 7.20 +.20 7.00 1415 ---- ---- ---- ---- 7.40 +.20 7.20 1420 ---- ---- ---- ---- 7.70 +.30 7.40 1425 ---- ---- ---- ---- 7.90 +.30 7.60 1430 ---- ---- ---- ---- 8.10 +.20 7.90 1435 ---- ---- ---- ---- 8.40 +.30 8.10 1440 ---- ---- ---- ---- 8.70 +.30 8.40 1445 ---- ---- ---- ---- 8.90 +.30 8.60 1450 ---- ---- ---- ---- 9.20 +.30 8.90 1455 ---- ---- ---- ---- 9.50 +.30 9.20 1460 ---- ---- ---- ---- 9.80 +.30 9.50 1465 ---- ---- ---- ---- 10.10 +.30 9.80 1470 ---- ---- ---- ---- 10.40 +.40 10.00 1475 ---- ---- ---- ---- 10.70 +.40 10.30 1480 ---- ---- ---- ---- 11.00 +.30 10.70 1485 ---- ---- ---- ---- 11.30 +.30 11.00 1490 ---- ---- ---- ---- 11.60 +.30 11.30 1495 ---- ---- ---- ---- 12.00 +.40 11.60 1500 ---- ---- ---- ---- 12.30 +.30 12.00 1505 ---- ---- ---- ---- 12.70 +.40 12.30 1510 ---- ---- ---- ---- 13.00 +.30 12.70 1515 ---- ---- ---- ---- 13.40 +.40 13.00 1520 ---- ---- ---- ---- 13.80 +.40 13.40 1525 ---- ---- ---- ---- 14.20 +.40 13.80 1530 ---- ---- ---- ---- 14.60 +.50 14.10 1535 ---- ---- ---- ---- 15.00 +.50 14.50 1540 ---- ---- ---- ---- 15.40 +.50 14.90 1545 ---- ---- ---- ---- 15.80 +.40 15.40 1550 ---- ---- ---- ---- 16.20 +.40 15.80 1555 ---- ---- ---- ---- 16.70 +.50 16.20 1560 ---- ---- ---- ---- 17.10 +.50 16.60 1565 ---- ---- ---- ---- 17.60 +.50 17.10 1570 ---- ---- ---- ---- 18.10 +.60 17.50 1575 ---- ---- ---- ---- 18.50 +.50 18.00 1580 ---- ---- ---- ---- 19.00 +.50 18.50 1585 ---- ---- ---- ---- 19.50 +.50 19.00 1590 ---- ---- ---- ---- 20.00 +.50 19.50 1595 ---- ---- ---- ---- 20.50 +.50 20.00 1600 ---- ---- ---- ---- 21.10 +.60 20.50 1605 ---- ---- ---- ---- 21.60 +.60 21.00 1610 ---- ---- ---- ---- 22.20 +.70 21.50 1615 ---- ---- ---- ---- 22.70 +.60 22.10 1620 ---- ---- ---- ---- 23.30 +.70 22.60 1625 ---- ---- ---- ---- 23.90 +.70 23.20 1630 ---- ---- ---- ---- 24.40 +.60 23.80 1635 ---- ---- ---- ---- 25.00 +.60 24.40 1640 ---- ---- ---- ---- 25.70 +.80 24.90 1645 ---- ---- ---- ---- 26.30 +.70 25.60 1650 ---- ---- ---- ---- 26.90 +.70 26.20 1655 ---- ---- ---- ---- 27.60 +.80 26.80 1660 ---- ---- ---- ---- 28.20 +.80 27.40 1665 ---- ---- ---- ---- 28.90 +.80 28.10 1670 ---- ---- ---- ---- 29.50 +.80 28.70 1675 ---- ---- ---- ---- 30.20 +.80 29.40 1680 ---- ---- ---- ---- 30.90 +.80 30.10 1685 ---- ---- ---- ---- 31.60 +.80 30.80 1690 ---- ---- ---- ---- 32.40 +.90 31.50 1695 ---- ---- ---- ---- 33.10 +.90 32.20 1700 ---- ---- ---- ---- 33.80 +.90 32.90 1705 ---- ---- ---- ---- 34.60 +.90 33.70 1710 ---- ---- ---- ---- 35.40 +1.00 34.40 1715 ---- ---- ---- ---- 36.20 +1.00 35.20 1720 ---- ---- ---- ---- 36.90 +.90 36.00 1725 ---- ---- ---- ---- 37.70 +.90 36.80 1730 ---- ---- ---- ---- 38.60 +1.00 37.60 1735 ---- ---- ---- ---- 39.40 +1.00 38.40 1740 ---- ---- ---- ---- 40.20 +1.00 39.20 1745 ---- ---- ---- ---- 41.10 +1.10 40.00 1750 ---- ---- ---- ---- 42.00 +1.10 40.90 1755 ---- ---- ---- ---- 42.80 +1.10 41.70 1760 ---- ---- ---- ---- 43.70 +1.10 42.60 1765 ---- ---- ---- ---- 44.60 +1.10 43.50 1770 ---- ---- ---- ---- 45.50 +1.10 44.40 1775 ---- ---- ---- ---- 46.50 +1.20 45.30 1780 ---- ---- ---- ---- 47.40 +1.20 46.20 1785 ---- ---- ---- ---- 48.40 +1.30 47.10 1790 ---- ---- ---- ---- 49.30 +1.20 48.10 1795 ---- ---- ---- ---- 50.30 +1.30 49.00 1800 ---- ---- ---- ---- 51.30 +1.30 50.00 1805 ---- ---- ---- ---- 52.30 +1.30 51.00 1810 ---- ---- ---- ---- 53.30 +1.30 52.00 1815 ---- ---- ---- ---- 54.40 +1.40 53.00 1820 ---- ---- ---- ---- 55.40 +1.40 54.00 1825 ---- ---- ---- ---- 56.50 +1.40 55.10 1830 ---- ---- ---- ---- 57.60 +1.50 56.10 1835 ---- ---- ---- ---- 58.60 +1.40 57.20 1840 ---- ---- ---- ---- 59.70 +1.40 58.30 1845 ---- ---- ---- ---- 60.80 +1.50 59.30 1850 ---- ---- ---- ---- 62.00 +1.60 60.40 1855 ---- ---- ---- ---- 63.10 +1.50 61.60 1860 ---- ---- ---- ---- 64.30 +1.60 62.70 1865 ---- ---- ---- ---- 65.40 +1.60 63.80 1870 ---- ---- ---- ---- 66.60 +1.60 65.00 1875 ---- ---- ---- ---- 67.80 +1.60 66.20 1880 ---- ---- ---- ---- 69.00 +1.70 67.30 1885 ---- ---- ---- ---- 70.20 +1.60 68.60 1890 ---- ---- ---- ---- 71.50 +1.70 69.80 1895 ---- ---- ---- ---- 72.80 +1.80 71.00 1900 ---- ---- ---- ---- 74.00 +1.70 72.30 1905 ---- ---- ---- ---- 75.40 +1.80 73.60 1910 ---- ---- ---- ---- 76.70 +1.80 74.90 1915 ---- ---- ---- ---- 78.00 +1.80 76.20 1920 ---- ---- ---- ---- 79.40 +1.90 77.50 1925 ---- ---- ---- ---- 80.80 +1.90 78.90 1930 ---- ---- ---- ---- 82.30 +2.00 80.30 1935 ---- ---- ---- ---- 83.70 +1.90 81.80 1940 ---- ---- ---- ---- 85.20 +2.00 83.20 1945 ---- ---- ---- ---- 86.70 +2.00 84.70 1950 ---- ---- ---- ---- 88.30 +2.00 86.30 1955 ---- ---- ---- ---- 89.90 +2.10 87.80 1960 ---- ---- ---- ---- 91.50 +2.10 89.40 1965 ---- ---- ---- ---- 93.20 +2.20 91.00 1970 ---- ---- ---- ---- 94.90 +2.20 92.70 1975 ---- ---- ---- ---- 96.60 +2.20 94.40 1980 ---- ---- ---- ---- 98.40 +2.30 96.10 1985 ---- ---- ---- ---- 100.20 +2.30 97.90 1990 ---- ---- ---- ---- 102.00 +2.30 99.70 1995 ---- ---- ---- ---- 103.90 +2.30 101.60 2000 ---- ---- ---- ---- 105.80 +2.40 103.40 2005 ---- ---- ---- ---- 107.70 +2.40 105.30 2010 ---- ---- ---- ---- 109.70 +2.50 107.20 2015 ---- ---- ---- ---- 111.60 +2.40 109.20 2020 ---- ---- ---- ---- 113.70 +2.50 111.20 2025 ---- ---- ---- ---- 115.70 +2.50 113.20 2030 ---- ---- ---- ---- 117.80 +2.50 115.30 2035 ---- ---- ---- ---- 119.90 +2.60 117.30 2040 ---- ---- ---- ---- 122.10 +2.60 119.50 2045 ---- ---- ---- ---- 124.20 +2.60 121.60 2050 ---- ---- ---- ---- 126.50 +2.70 123.80 2055 ---- ---- ---- ---- 128.70 +2.70 126.00 2060 ---- ---- ---- ---- 131.00 +2.80 128.20 2065 ---- ---- ---- ---- 133.30 +2.80 130.50 2070 ---- ---- ---- ---- 135.60 +2.80 132.80 2075 ---- ---- ---- ---- 138.00 +2.80 135.20 2080 ---- ---- ---- ---- 140.40 +2.80 137.60 2085 ---- ---- ---- ---- 142.90 +2.90 140.00 2090 ---- ---- ---- ---- 145.40 +3.00 142.40 2095 ---- ---- ---- ---- 147.90 +3.00 144.90 2100 ---- ---- ---- ---- 150.40 +3.00 147.40 2105 ---- ---- ---- ---- 153.00 +3.00 150.00 2110 ---- ---- ---- ---- 155.60 +3.00 152.60 2115 ---- ---- ---- ---- 158.30 +3.10 155.20 2120 ---- ---- ---- ---- 161.00 +3.20 157.80 2125 ---- ---- ---- ---- 163.70 +3.20 160.50 2130 ---- ---- ---- ---- 166.40 +3.10 163.30 2135 ---- ---- ---- ---- 169.20 +3.20 166.00 2140 ---- ---- ---- ---- 172.00 +3.20 168.80 2145 ---- ---- ---- ---- 174.90 +3.30 171.60 2150 ---- ---- ---- ---- 177.80 +3.30 174.50 2155 ---- ---- ---- ---- 180.70 +3.40 177.30 2160 ---- ---- ---- ---- 183.60 +3.30 180.30 2165 ---- ---- ---- ---- 186.60 +3.40 183.20 2170 ---- ---- ---- ---- 189.60 +3.40 186.20 2175 ---- ---- ---- ---- 192.60 +3.40 189.20 2180 ---- ---- ---- ---- 195.70 +3.50 192.20 2185 ---- ---- ---- ---- 198.80 +3.50 195.30 2190 ---- ---- ---- ---- 201.90 +3.50 198.40 2195 ---- ---- ---- ---- 205.10 +3.60 201.50 2200 ---- ---- ---- ---- 208.30 +3.60 204.70 2205 ---- ---- ---- ---- 211.50 +3.60 207.90 2210 ---- ---- ---- ---- 214.70 +3.60 211.10 2215 ---- ---- ---- ---- 218.00 +3.70 214.30 2220 ---- ---- ---- ---- 221.30 +3.70 217.60 2225 ---- ---- ---- ---- 224.60 +3.70 220.90 2230 ---- ---- ---- ---- 228.00 +3.80 224.20 2235 ---- ---- ---- ---- 231.40 +3.80 227.60 2240 ---- ---- ---- ---- 234.80 +3.90 230.90 2245 ---- ---- ---- ---- 238.20 +3.90 234.30 2250 ---- ---- ---- ---- 241.60 +3.90 237.70 2255 ---- ---- ---- ---- 245.10 +3.90 241.20 2260 ---- ---- ---- ---- 248.60 +4.00 244.60 2265 ---- ---- ---- ---- 252.10 +4.00 248.10 2270 ---- ---- ---- ---- 255.60 +4.00 251.60 2275 ---- ---- ---- ---- 259.20 +4.00 255.20 2280 ---- ---- ---- ---- 262.80 +4.10 258.70 2285 ---- ---- ---- ---- 266.40 +4.10 262.30 2290 ---- ---- ---- ---- 270.00 +4.10 265.90 2295 ---- ---- ---- ---- 273.60 +4.10 269.50 2300 ---- ---- ---- ---- 277.30 +4.20 273.10 2305 ---- ---- ---- ---- 280.90 +4.10 276.80 2310 ---- ---- ---- ---- 284.60 +4.20 280.40 2315 ---- ---- ---- ---- 288.30 +4.20 284.10 2320 ---- ---- ---- ---- 292.10 +4.30 287.80 2325 ---- ---- ---- ---- 295.80 +4.20 291.60 2330 ---- ---- ---- ---- 299.60 +4.30 295.30 2335 ---- ---- ---- ---- 303.40 +4.30 299.10 2340 ---- ---- ---- ---- 307.10 +4.30 302.80 2345 ---- ---- ---- ---- 311.00 +4.40 306.60 2350 ---- ---- ---- ---- 314.80 +4.40 310.40 2355 ---- ---- ---- ---- 318.60 +4.40 314.20 2360 ---- ---- ---- ---- 322.50 +4.50 318.00 2365 ---- ---- ---- ---- 326.30 +4.40 321.90 2370 ---- ---- ---- ---- 330.20 +4.50 325.70 2375 ---- ---- ---- ---- 334.10 +4.50 329.60 2380 ---- ---- ---- ---- 338.00 +4.50 333.50 2385 ---- ---- ---- ---- 341.90 +4.50 337.40 2390 ---- ---- ---- ---- 345.80 +4.50 341.30 2395 ---- ---- ---- ---- 349.80 +4.60 345.20 2400 ---- ---- ---- ---- 353.70 +4.60 349.10 2405 ---- ---- ---- ---- 357.70 +4.60 353.10 2410 ---- ---- ---- ---- 361.70 +4.70 357.00 2415 ---- ---- ---- ---- 365.70 +4.70 361.00 2420 ---- ---- ---- ---- 369.70 +4.70 365.00 2425 ---- ---- ---- ---- 373.70 +4.70 369.00 2430 ---- ---- ---- ---- 377.70 +4.70 373.00 2435 ---- ---- ---- ---- 381.70 +4.70 377.00 2440 ---- ---- ---- ---- 385.80 +4.80 381.00 2445 ---- ---- ---- ---- 389.80 +4.80 385.00 2450 ---- ---- ---- ---- 393.90 +4.80 389.10 2455 ---- ---- ---- ---- 398.00 +4.90 393.10 2460 ---- ---- ---- ---- 402.00 +4.80 397.20 2470 ---- ---- ---- ---- 410.20 +4.80 405.40 2475 ---- ---- ---- ---- 414.40 +4.90 409.50 2480 ---- ---- ---- ---- 418.50 +4.90 413.60 2490 ---- ---- ---- ---- 426.80 +5.00 421.80 2500 ---- ---- ---- ---- 435.10 +5.00 430.10 2510 ---- ---- ---- ---- 443.40 +5.00 438.40 2520 ---- ---- ---- ---- 451.80 +5.00 446.80 2525 ---- ---- ---- ---- 456.10 +5.10 451.00 2530 ---- ---- ---- ---- 460.30 +5.10 455.20 2540 ---- ---- ---- ---- 468.70 +5.10 463.60 2550 ---- ---- ---- ---- 477.20 +5.10 472.10 2560 ---- ---- ---- ---- 485.80 +5.20 480.60 2575 ---- ---- ---- ---- 498.60 +5.20 493.40 2600 ---- ---- ---- ---- 520.20 +5.30 514.90 2625 ---- ---- ---- ---- 542.00 +5.40 536.60 2650 ---- ---- ---- ---- 564.00 +5.50 558.50 2675 ---- ---- ---- ---- 586.10 +5.50 580.60 2700 ---- ---- ---- ---- 608.30 +5.50 602.80 2725 ---- ---- ---- ---- 630.80 +5.70 625.10 2750 ---- ---- ---- ---- 653.30 +5.70 647.60 3000 ---- ---- ---- ---- 885.00 +6.30 878.70 3500 ---- ---- ---- ---- 1368.70 +7.20 1361.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.80 +.20 8.60 1350 ---- ---- ---- ---- 10.00 +.30 9.70 1375 ---- ---- ---- ---- 11.30 +.30 11.00 1400 ---- ---- ---- ---- 12.70 +.30 12.40 1425 ---- ---- ---- ---- 14.20 +.30 13.90 1450 ---- ---- ---- ---- 15.90 +.40 15.50 1475 ---- ---- ---- ---- 17.80 +.40 17.40 1500 ---- ---- ---- ---- 19.80 +.50 19.30 1520 ---- ---- ---- ---- 21.60 +.50 21.10 1525 ---- ---- ---- ---- 22.00 +.50 21.50 1530 ---- ---- ---- ---- 22.50 +.50 22.00 1540 ---- ---- ---- ---- 23.50 +.60 22.90 1550 ---- ---- ---- ---- 24.40 +.50 23.90 1560 ---- ---- ---- ---- 25.50 +.60 24.90 1570 ---- ---- ---- ---- 26.50 +.60 25.90 1575 ---- ---- ---- ---- 27.00 +.60 26.40 1580 ---- ---- ---- ---- 27.60 +.70 26.90 1590 ---- ---- ---- ---- 28.70 +.70 28.00 1600 ---- ---- ---- ---- 29.90 +.70 29.20 1610 ---- ---- ---- ---- 31.00 +.70 30.30 1615 ---- ---- ---- ---- 31.70 +.80 30.90 1620 ---- ---- ---- ---- 32.30 +.80 31.50 1625 ---- ---- ---- ---- 32.90 +.80 32.10 1630 ---- ---- ---- ---- 33.50 +.70 32.80 1635 ---- ---- ---- ---- 34.20 +.80 33.40 1640 ---- ---- ---- ---- 34.80 +.80 34.00 1645 ---- ---- ---- ---- 35.50 +.80 34.70 1650 ---- ---- ---- ---- 36.20 +.90 35.30 1655 ---- ---- ---- ---- 36.90 +.90 36.00 1660 ---- ---- ---- ---- 37.50 +.80 36.70 1665 ---- ---- ---- ---- 38.20 +.80 37.40 1670 ---- ---- ---- ---- 39.00 +.90 38.10 1675 ---- ---- ---- ---- 39.70 +.90 38.80 1680 ---- ---- ---- ---- 40.40 +.90 39.50 1685 ---- ---- ---- ---- 41.20 +1.00 40.20 1690 ---- ---- ---- ---- 41.90 +.90 41.00 1695 ---- ---- ---- ---- 42.70 +1.00 41.70 1700 ---- ---- ---- ---- 43.50 +1.00 42.50 1705 ---- ---- ---- ---- 44.30 +1.00 43.30 1710 ---- ---- ---- ---- 45.10 +1.10 44.00 1715 ---- ---- ---- ---- 45.90 +1.10 44.80 1720 ---- ---- ---- ---- 46.70 +1.10 45.60 1725 ---- ---- ---- ---- 47.50 +1.00 46.50 1730 ---- ---- ---- ---- 48.40 +1.10 47.30 1735 ---- ---- ---- ---- 49.20 +1.10 48.10 1740 ---- ---- ---- ---- 50.10 +1.10 49.00 1745 ---- ---- ---- ---- 51.00 +1.20 49.80 1750 ---- ---- ---- ---- 51.90 +1.20 50.70 1755 ---- ---- ---- ---- 52.80 +1.20 51.60 1760 ---- ---- ---- ---- 53.70 +1.20 52.50 1765 ---- ---- ---- ---- 54.60 +1.20 53.40 1770 ---- ---- ---- ---- 55.50 +1.20 54.30 1775 ---- ---- ---- ---- 56.50 +1.20 55.30 1780 ---- ---- ---- ---- 57.50 +1.30 56.20 1785 ---- ---- ---- ---- 58.40 +1.20 57.20 1790 ---- ---- ---- ---- 59.40 +1.30 58.10 1795 ---- ---- ---- ---- 60.40 +1.30 59.10 1800 ---- ---- ---- ---- 61.40 +1.30 60.10 1805 ---- ---- ---- ---- 62.50 +1.40 61.10 1810 ---- ---- ---- ---- 63.50 +1.40 62.10 1815 ---- ---- ---- ---- 64.60 +1.40 63.20 1820 ---- ---- ---- ---- 65.60 +1.40 64.20 1825 ---- ---- ---- ---- 66.70 +1.40 65.30 1830 ---- ---- ---- ---- 67.80 +1.50 66.30 1835 ---- ---- ---- ---- 68.90 +1.50 67.40 1840 ---- ---- ---- ---- 70.00 +1.50 68.50 1845 ---- ---- ---- ---- 71.20 +1.60 69.60 1850 ---- ---- ---- ---- 72.30 +1.50 70.80 1855 ---- ---- ---- ---- 73.50 +1.60 71.90 1860 ---- ---- ---- ---- 74.60 +1.50 73.10 1865 ---- ---- ---- ---- 75.80 +1.60 74.20 1870 ---- ---- ---- ---- 77.00 +1.60 75.40 1875 ---- ---- ---- ---- 78.30 +1.70 76.60 1880 ---- ---- ---- ---- 79.50 +1.70 77.80 1885 ---- ---- ---- ---- 80.70 +1.60 79.10 1890 ---- ---- ---- ---- 82.00 +1.70 80.30 1895 ---- ---- ---- ---- 83.30 +1.70 81.60 1900 ---- ---- ---- ---- 84.60 +1.80 82.80 1905 ---- ---- ---- ---- 85.90 +1.80 84.10 1910 ---- ---- ---- ---- 87.20 +1.80 85.40 1915 ---- ---- ---- ---- 88.60 +1.80 86.80 1920 ---- ---- ---- ---- 90.00 +1.90 88.10 1925 ---- ---- ---- ---- 91.40 +1.90 89.50 1930 ---- ---- ---- ---- 92.80 +1.90 90.90 1935 ---- ---- ---- ---- 94.20 +1.90 92.30 1940 ---- ---- ---- ---- 95.70 +1.90 93.80 1945 ---- ---- ---- ---- 97.20 +2.00 95.20 1950 ---- ---- ---- ---- 98.70 +2.00 96.70 1955 ---- ---- ---- ---- 100.30 +2.00 98.30 1960 ---- ---- ---- ---- 101.90 +2.10 99.80 1965 ---- ---- ---- ---- 103.50 +2.10 101.40 1970 ---- ---- ---- ---- 105.10 +2.10 103.00 1975 ---- ---- ---- ---- 106.80 +2.10 104.70 1980 ---- ---- ---- ---- 108.50 +2.20 106.30 1985 ---- ---- ---- ---- 110.20 +2.20 108.00 1990 ---- ---- ---- ---- 112.00 +2.20 109.80 1995 ---- ---- ---- ---- 113.80 +2.30 111.50 2000 ---- ---- ---- ---- 115.60 +2.30 113.30 2005 ---- ---- ---- ---- 117.50 +2.30 115.20 2010 ---- ---- ---- ---- 119.40 +2.30 117.10 2015 ---- ---- ---- ---- 121.30 +2.30 119.00 2020 ---- ---- ---- ---- 123.30 +2.40 120.90 2025 ---- ---- ---- ---- 125.30 +2.40 122.90 2030 ---- ---- ---- ---- 127.30 +2.40 124.90 2035 ---- ---- ---- ---- 129.40 +2.50 126.90 2040 ---- ---- ---- ---- 131.50 +2.50 129.00 2045 ---- ---- ---- ---- 133.60 +2.50 131.10 2050 ---- ---- ---- ---- 135.80 +2.60 133.20 2055 ---- ---- ---- ---- 138.00 +2.60 135.40 2060 ---- ---- ---- ---- 140.20 +2.60 137.60 2065 ---- ---- ---- ---- 142.50 +2.70 139.80 2070 ---- ---- ---- ---- 144.80 +2.70 142.10 2075 ---- ---- ---- ---- 147.10 +2.70 144.40 2080 ---- ---- ---- ---- 149.40 +2.70 146.70 2085 ---- ---- ---- ---- 151.80 +2.70 149.10 2090 ---- ---- ---- ---- 154.20 +2.70 151.50 2095 ---- ---- ---- ---- 156.70 +2.80 153.90 2100 ---- ---- ---- ---- 159.20 +2.90 156.30 2105 ---- ---- ---- ---- 161.70 +2.90 158.80 2110 ---- ---- ---- ---- 164.20 +2.90 161.30 2115 ---- ---- ---- ---- 166.80 +2.90 163.90 2120 ---- ---- ---- ---- 169.40 +2.90 166.50 2125 ---- ---- ---- ---- 172.00 +2.90 169.10 2130 ---- ---- ---- ---- 174.70 +3.00 171.70 2135 ---- ---- ---- ---- 177.40 +3.00 174.40 2140 ---- ---- ---- ---- 180.10 +3.00 177.10 2145 ---- ---- ---- ---- 182.90 +3.10 179.80 2150 ---- ---- ---- ---- 185.70 +3.10 182.60 2155 ---- ---- ---- ---- 188.50 +3.10 185.40 2160 ---- ---- ---- ---- 191.40 +3.20 188.20 2165 ---- ---- ---- ---- 194.30 +3.20 191.10 2170 ---- ---- ---- ---- 197.20 +3.20 194.00 2175 ---- ---- ---- ---- 200.10 +3.20 196.90 2180 ---- ---- ---- ---- 203.10 +3.20 199.90 2185 ---- ---- ---- ---- 206.10 +3.20 202.90 2190 ---- ---- ---- ---- 209.20 +3.30 205.90 2195 ---- ---- ---- ---- 212.30 +3.40 208.90 2200 ---- ---- ---- ---- 215.40 +3.40 212.00 2205 ---- ---- ---- ---- 218.50 +3.40 215.10 2210 ---- ---- ---- ---- 221.70 +3.40 218.30 2215 ---- ---- ---- ---- 224.90 +3.40 221.50 2220 ---- ---- ---- ---- 228.10 +3.40 224.70 2225 ---- ---- ---- ---- 231.40 +3.50 227.90 2230 ---- ---- ---- ---- 234.60 +3.50 231.10 2235 ---- ---- ---- ---- 237.90 +3.50 234.40 2240 ---- ---- ---- ---- 241.30 +3.60 237.70 2245 ---- ---- ---- ---- 244.60 +3.60 241.00 2250 ---- ---- ---- ---- 248.00 +3.60 244.40 2255 ---- ---- ---- ---- 251.40 +3.60 247.80 2260 ---- ---- ---- ---- 254.80 +3.60 251.20 2265 ---- ---- ---- ---- 258.30 +3.70 254.60 2270 ---- ---- ---- ---- 261.70 +3.70 258.00 2275 ---- ---- ---- ---- 265.20 +3.70 261.50 2280 ---- ---- ---- ---- 268.70 +3.70 265.00 2285 ---- ---- ---- ---- 272.30 +3.80 268.50 2290 ---- ---- ---- ---- 275.80 +3.80 272.00 2295 ---- ---- ---- ---- 279.40 +3.80 275.60 2300 ---- ---- ---- ---- 283.00 +3.90 279.10 2305 ---- ---- ---- ---- 286.60 +3.90 282.70 2310 ---- ---- ---- ---- 290.20 +3.90 286.30 2315 ---- ---- ---- ---- 293.80 +3.90 289.90 2320 ---- ---- ---- ---- 297.50 +3.90 293.60 2325 ---- ---- ---- ---- 301.20 +4.00 297.20 2330 ---- ---- ---- ---- 304.90 +4.00 300.90 2335 ---- ---- ---- ---- 308.60 +4.00 304.60 2340 ---- ---- ---- ---- 312.30 +4.00 308.30 2345 ---- ---- ---- ---- 316.00 +4.00 312.00 2350 ---- ---- ---- ---- 319.80 +4.10 315.70 2355 ---- ---- ---- ---- 323.50 +4.00 319.50 2360 ---- ---- ---- ---- 327.30 +4.00 323.30 2365 ---- ---- ---- ---- 331.10 +4.10 327.00 2370 ---- ---- ---- ---- 334.90 +4.10 330.80 2375 ---- ---- ---- ---- 338.80 +4.20 334.60 2380 ---- ---- ---- ---- 342.60 +4.20 338.40 2385 ---- ---- ---- ---- 346.40 +4.10 342.30 2390 ---- ---- ---- ---- 350.30 +4.20 346.10 2395 ---- ---- ---- ---- 354.20 +4.20 350.00 2400 ---- ---- ---- ---- 358.10 +4.30 353.80 2405 ---- ---- ---- ---- 362.00 +4.30 357.70 2410 ---- ---- ---- ---- 365.90 +4.30 361.60 2415 ---- ---- ---- ---- 369.80 +4.30 365.50 2420 ---- ---- ---- ---- 373.70 +4.30 369.40 2425 ---- ---- ---- ---- 377.70 +4.40 373.30 2430 ---- ---- ---- ---- 381.60 +4.30 377.30 2435 ---- ---- ---- ---- 385.60 +4.40 381.20 2440 ---- ---- ---- ---- 389.50 +4.30 385.20 2445 ---- ---- ---- ---- 393.50 +4.40 389.10 2450 ---- ---- ---- ---- 397.50 +4.40 393.10 2455 ---- ---- ---- ---- 401.50 +4.40 397.10 2460 ---- ---- ---- ---- 405.60 +4.50 401.10 2465 ---- ---- ---- ---- 409.60 +4.50 405.10 2470 ---- ---- ---- ---- 413.60 +4.50 409.10 2475 ---- ---- ---- ---- 417.70 +4.50 413.20 2480 ---- ---- ---- ---- 421.70 +4.50 417.20 2490 ---- ---- ---- ---- 429.90 +4.60 425.30 2500 ---- ---- ---- ---- 438.00 +4.50 433.50 2510 ---- ---- ---- ---- 446.30 +4.60 441.70 2520 ---- ---- ---- ---- 454.50 +4.60 449.90 2525 ---- ---- ---- ---- 458.70 +4.70 454.00 2530 ---- ---- ---- ---- 462.80 +4.70 458.10 2540 ---- ---- ---- ---- 471.10 +4.70 466.40 2550 ---- ---- ---- ---- 479.50 +4.70 474.80 2560 ---- ---- ---- ---- 487.90 +4.80 483.10 2570 ---- ---- ---- ---- 496.30 +4.80 491.50 2575 ---- ---- ---- ---- 500.50 +4.80 495.70 2600 ---- ---- ---- ---- 521.80 +4.90 516.90 2625 ---- ---- ---- ---- 543.20 +5.00 538.20 2650 ---- ---- ---- ---- 564.80 +5.00 559.80 2675 ---- ---- ---- ---- 586.50 +5.00 581.50 2700 ---- ---- ---- ---- 608.50 +5.20 603.30 2725 ---- ---- ---- ---- 630.50 +5.20 625.30 2750 ---- ---- ---- ---- 652.70 +5.20 647.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.90 +.30 13.60 1375 ---- ---- ---- ---- 15.50 +.40 15.10 1400 ---- ---- ---- ---- 17.20 +.40 16.80 1425 ---- ---- ---- ---- 19.00 +.40 18.60 1450 ---- ---- ---- ---- 21.00 +.40 20.60 1475 ---- ---- ---- ---- 23.20 +.50 22.70 1500 ---- ---- ---- ---- 25.50 +.50 25.00 1525 ---- ---- ---- ---- 28.00 +.60 27.40 1530 ---- ---- ---- ---- 28.50 +.50 28.00 1540 ---- ---- ---- ---- 29.60 +.60 29.00 1550 ---- ---- ---- ---- 30.70 +.60 30.10 1560 ---- ---- ---- ---- 31.80 +.60 31.20 1570 ---- ---- ---- ---- 33.00 +.70 32.30 1575 ---- ---- ---- ---- 33.60 +.70 32.90 1580 ---- ---- ---- ---- 34.20 +.70 33.50 1590 ---- ---- ---- ---- 35.40 +.70 34.70 1600 ---- ---- ---- ---- 36.70 +.80 35.90 1610 ---- ---- ---- ---- 38.00 +.80 37.20 1620 ---- ---- ---- ---- 39.30 +.80 38.50 1625 ---- ---- ---- ---- 40.00 +.80 39.20 1630 ---- ---- ---- ---- 40.60 +.80 39.80 1635 ---- ---- ---- ---- 41.30 +.80 40.50 1640 ---- ---- ---- ---- 42.00 +.80 41.20 1645 ---- ---- ---- ---- 42.70 +.80 41.90 1650 ---- ---- ---- ---- 43.50 +.90 42.60 1655 ---- ---- ---- ---- 44.20 +.90 43.30 1660 ---- ---- ---- ---- 44.90 +.90 44.00 1665 ---- ---- ---- ---- 45.70 +.90 44.80 1670 ---- ---- ---- ---- 46.40 +.90 45.50 1675 ---- ---- ---- ---- 47.20 +.90 46.30 1680 ---- ---- ---- ---- 48.00 +1.00 47.00 1685 ---- ---- ---- ---- 48.80 +1.00 47.80 1690 ---- ---- ---- ---- 49.60 +1.00 48.60 1695 ---- ---- ---- ---- 50.40 +1.00 49.40 1700 ---- ---- ---- ---- 51.20 +1.00 50.20 1705 ---- ---- ---- ---- 52.00 +1.00 51.00 1710 ---- ---- ---- ---- 52.90 +1.10 51.80 1715 ---- ---- ---- ---- 53.70 +1.00 52.70 1720 ---- ---- ---- ---- 54.60 +1.10 53.50 1725 ---- ---- ---- ---- 55.40 +1.10 54.30 1730 ---- ---- ---- ---- 56.30 +1.10 55.20 1735 ---- ---- ---- ---- 57.20 +1.10 56.10 1740 ---- ---- ---- ---- 58.10 +1.10 57.00 1745 ---- ---- ---- ---- 59.00 +1.10 57.90 1750 ---- ---- ---- ---- 59.90 +1.10 58.80 1755 ---- ---- ---- ---- 60.90 +1.20 59.70 1760 ---- ---- ---- ---- 61.80 +1.20 60.60 1765 ---- ---- ---- ---- 62.70 +1.20 61.50 1770 ---- ---- ---- ---- 63.70 +1.20 62.50 1775 ---- ---- ---- ---- 64.70 +1.30 63.40 1780 ---- ---- ---- ---- 65.70 +1.30 64.40 1785 ---- ---- ---- ---- 66.70 +1.30 65.40 1790 ---- ---- ---- ---- 67.70 +1.30 66.40 1795 ---- ---- ---- ---- 68.70 +1.30 67.40 1800 ---- ---- ---- ---- 69.70 +1.30 68.40 1805 ---- ---- ---- ---- 70.80 +1.40 69.40 1810 ---- ---- ---- ---- 71.80 +1.30 70.50 1815 ---- ---- ---- ---- 72.90 +1.40 71.50 1820 ---- ---- ---- ---- 74.00 +1.40 72.60 1825 ---- ---- ---- ---- 75.10 +1.40 73.70 1830 ---- ---- ---- ---- 76.20 +1.50 74.70 1835 ---- ---- ---- ---- 77.30 +1.50 75.80 1840 ---- ---- ---- ---- 78.40 +1.50 76.90 1845 ---- ---- ---- ---- 79.50 +1.40 78.10 1850 ---- ---- ---- ---- 80.70 +1.50 79.20 1855 ---- ---- ---- ---- 81.90 +1.60 80.30 1860 ---- ---- ---- ---- 83.00 +1.50 81.50 1865 ---- ---- ---- ---- 84.20 +1.50 82.70 1870 ---- ---- ---- ---- 85.40 +1.50 83.90 1875 ---- ---- ---- ---- 86.60 +1.60 85.00 1880 ---- ---- ---- ---- 87.90 +1.60 86.30 1885 ---- ---- ---- ---- 89.10 +1.60 87.50 1890 ---- ---- ---- ---- 90.40 +1.70 88.70 1895 ---- ---- ---- ---- 91.60 +1.60 90.00 1900 ---- ---- ---- ---- 92.90 +1.70 91.20 1905 ---- ---- ---- ---- 94.20 +1.70 92.50 1910 ---- ---- ---- ---- 95.50 +1.70 93.80 1915 ---- ---- ---- ---- 96.80 +1.70 95.10 1920 ---- ---- ---- ---- 98.20 +1.80 96.40 1925 ---- ---- ---- ---- 99.50 +1.80 97.70 1930 ---- ---- ---- ---- 100.90 +1.80 99.10 1935 ---- ---- ---- ---- 102.30 +1.80 100.50 1940 ---- ---- ---- ---- 103.70 +1.90 101.80 1945 ---- ---- ---- ---- 105.10 +1.80 103.30 1950 ---- ---- ---- ---- 106.60 +1.90 104.70 1955 ---- ---- ---- ---- 108.10 +2.00 106.10 1960 ---- ---- ---- ---- 109.60 +2.00 107.60 1965 ---- ---- ---- ---- 111.10 +2.00 109.10 1970 ---- ---- ---- ---- 112.60 +2.00 110.60 1975 ---- ---- ---- ---- 114.20 +2.00 112.20 1980 ---- ---- ---- ---- 115.80 +2.00 113.80 1985 ---- ---- ---- ---- 117.40 +2.00 115.40 1990 ---- ---- ---- ---- 119.10 +2.10 117.00 1995 ---- ---- ---- ---- 120.80 +2.10 118.70 2000 ---- ---- ---- ---- 122.50 +2.20 120.30 2005 ---- ---- ---- ---- 124.20 +2.10 122.10 2010 ---- ---- ---- ---- 126.00 +2.20 123.80 2015 ---- ---- ---- ---- 127.80 +2.20 125.60 2020 ---- ---- ---- ---- 129.70 +2.30 127.40 2025 ---- ---- ---- ---- 131.60 +2.30 129.30 2030 ---- ---- ---- ---- 133.50 +2.30 131.20 2035 ---- ---- ---- ---- 135.40 +2.30 133.10 2040 ---- ---- ---- ---- 137.40 +2.30 135.10 2045 ---- ---- ---- ---- 139.40 +2.40 137.00 2050 ---- ---- ---- ---- 141.40 +2.30 139.10 2055 ---- ---- ---- ---- 143.50 +2.40 141.10 2060 ---- ---- ---- ---- 145.60 +2.40 143.20 2065 ---- ---- ---- ---- 147.80 +2.50 145.30 2070 ---- ---- ---- ---- 149.90 +2.40 147.50 2075 ---- ---- ---- ---- 152.20 +2.50 149.70 2080 ---- ---- ---- ---- 154.40 +2.50 151.90 2085 ---- ---- ---- ---- 156.70 +2.60 154.10 2090 ---- ---- ---- ---- 159.00 +2.60 156.40 2095 ---- ---- ---- ---- 161.30 +2.60 158.70 2100 ---- ---- ---- ---- 163.70 +2.70 161.00 2105 ---- ---- ---- ---- 166.10 +2.70 163.40 2110 ---- ---- ---- ---- 168.50 +2.70 165.80 2115 ---- ---- ---- ---- 170.90 +2.70 168.20 2120 ---- ---- ---- ---- 173.40 +2.70 170.70 2125 ---- ---- ---- ---- 175.90 +2.70 173.20 2130 ---- ---- ---- ---- 178.50 +2.80 175.70 2135 ---- ---- ---- ---- 181.00 +2.80 178.20 2140 ---- ---- ---- ---- 183.60 +2.80 180.80 2145 ---- ---- ---- ---- 186.30 +2.90 183.40 2150 ---- ---- ---- ---- 188.90 +2.80 186.10 2155 ---- ---- ---- ---- 191.60 +2.90 188.70 2160 ---- ---- ---- ---- 194.40 +3.00 191.40 2165 ---- ---- ---- ---- 197.10 +2.90 194.20 2170 ---- ---- ---- ---- 199.90 +3.00 196.90 2175 ---- ---- ---- ---- 202.70 +3.00 199.70 2180 ---- ---- ---- ---- 205.60 +3.00 202.60 2185 ---- ---- ---- ---- 208.50 +3.10 205.40 2190 ---- ---- ---- ---- 211.40 +3.10 208.30 2195 ---- ---- ---- ---- 214.30 +3.00 211.30 2200 ---- ---- ---- ---- 217.30 +3.10 214.20 2205 ---- ---- ---- ---- 220.30 +3.10 217.20 2210 ---- ---- ---- ---- 223.40 +3.20 220.20 2215 ---- ---- ---- ---- 226.50 +3.20 223.30 2220 ---- ---- ---- ---- 229.60 +3.20 226.40 2225 ---- ---- ---- ---- 232.70 +3.20 229.50 2230 ---- ---- ---- ---- 235.90 +3.30 232.60 2235 ---- ---- ---- ---- 239.00 +3.20 235.80 2240 ---- ---- ---- ---- 242.30 +3.30 239.00 2245 ---- ---- ---- ---- 245.50 +3.30 242.20 2250 ---- ---- ---- ---- 248.80 +3.40 245.40 2255 ---- ---- ---- ---- 252.10 +3.40 248.70 2260 ---- ---- ---- ---- 255.40 +3.40 252.00 2265 ---- ---- ---- ---- 258.70 +3.40 255.30 2270 ---- ---- ---- ---- 262.10 +3.40 258.70 2275 ---- ---- ---- ---- 265.50 +3.50 262.00 2280 ---- ---- ---- ---- 268.90 +3.50 265.40 2285 ---- ---- ---- ---- 272.30 +3.50 268.80 2290 ---- ---- ---- ---- 275.80 +3.50 272.30 2295 ---- ---- ---- ---- 279.30 +3.60 275.70 2300 ---- ---- ---- ---- 282.80 +3.60 279.20 2305 ---- ---- ---- ---- 286.30 +3.60 282.70 2310 ---- ---- ---- ---- 289.80 +3.60 286.20 2315 ---- ---- ---- ---- 293.40 +3.60 289.80 2320 ---- ---- ---- ---- 297.00 +3.70 293.30 2325 ---- ---- ---- ---- 300.60 +3.70 296.90 2330 ---- ---- ---- ---- 304.20 +3.70 300.50 2335 ---- ---- ---- ---- 307.80 +3.70 304.10 2340 ---- ---- ---- ---- 311.40 +3.70 307.70 2345 ---- ---- ---- ---- 315.10 +3.70 311.40 2350 ---- ---- ---- ---- 318.80 +3.70 315.10 2355 ---- ---- ---- ---- 322.50 +3.80 318.70 2360 ---- ---- ---- ---- 326.20 +3.80 322.40 2365 ---- ---- ---- ---- 329.90 +3.80 326.10 2370 ---- ---- ---- ---- 333.70 +3.80 329.90 2375 ---- ---- ---- ---- 337.40 +3.80 333.60 2380 ---- ---- ---- ---- 341.20 +3.90 337.30 2385 ---- ---- ---- ---- 345.00 +3.90 341.10 2390 ---- ---- ---- ---- 348.80 +3.90 344.90 2395 ---- ---- ---- ---- 352.60 +3.90 348.70 2400 ---- ---- ---- ---- 356.40 +3.90 352.50 2405 ---- ---- ---- ---- 360.20 +3.90 356.30 2410 ---- ---- ---- ---- 364.10 +4.00 360.10 2415 ---- ---- ---- ---- 367.90 +3.90 364.00 2420 ---- ---- ---- ---- 371.80 +4.00 367.80 2425 ---- ---- ---- ---- 375.70 +4.00 371.70 2430 ---- ---- ---- ---- 379.60 +4.00 375.60 2435 ---- ---- ---- ---- 383.50 +4.10 379.40 2440 ---- ---- ---- ---- 387.40 +4.10 383.30 2445 ---- ---- ---- ---- 391.30 +4.10 387.20 2450 ---- ---- ---- ---- 395.20 +4.00 391.20 2455 ---- ---- ---- ---- 399.20 +4.10 395.10 2460 ---- ---- ---- ---- 403.10 +4.10 399.00 2465 ---- ---- ---- ---- 407.10 +4.10 403.00 2470 ---- ---- ---- ---- 411.10 +4.20 406.90 2475 ---- ---- ---- ---- 415.10 +4.20 410.90 2480 ---- ---- ---- ---- 419.10 +4.20 414.90 2485 ---- ---- ---- ---- 423.10 +4.20 418.90 2490 ---- ---- ---- ---- 427.10 +4.20 422.90 2495 ---- ---- ---- ---- 431.10 +4.20 426.90 2500 ---- ---- ---- ---- 435.10 +4.20 430.90 2510 ---- ---- ---- ---- 443.20 +4.20 439.00 2520 ---- ---- ---- ---- 451.30 +4.20 447.10 2525 ---- ---- ---- ---- 455.40 +4.30 451.10 2530 ---- ---- ---- ---- 459.50 +4.30 455.20 2540 ---- ---- ---- ---- 467.70 +4.30 463.40 2550 ---- ---- ---- ---- 475.90 +4.30 471.60 2560 ---- ---- ---- ---- 484.20 +4.40 479.80 2570 ---- ---- ---- ---- 492.50 +4.40 488.10 2575 ---- ---- ---- ---- 496.70 +4.50 492.20 2580 ---- ---- ---- ---- 500.90 +4.50 496.40 2590 ---- ---- ---- ---- 509.20 +4.50 504.70 2600 ---- ---- ---- ---- 517.60 +4.50 513.10 2625 ---- ---- ---- ---- 538.70 +4.50 534.20 2650 ---- ---- ---- ---- 560.00 +4.60 555.40 2675 ---- ---- ---- ---- 581.50 +4.70 576.80 2700 ---- ---- ---- ---- 603.10 +4.70 598.40 2725 ---- ---- ---- ---- 624.90 +4.80 620.10 2750 ---- ---- ---- ---- 646.80 +4.80 642.00 2775 ---- ---- ---- ---- 668.90 +4.90 664.00 2800 ---- ---- ---- ---- 691.10 +5.00 686.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.30 +.30 18.00 1375 ---- ---- ---- ---- 20.20 +.40 19.80 1400 ---- ---- ---- ---- 22.20 +.40 21.80 1425 ---- ---- ---- ---- 24.30 +.40 23.90 1450 ---- ---- ---- ---- 26.60 +.50 26.10 1475 ---- ---- ---- ---- 29.00 +.50 28.50 1500 ---- ---- ---- ---- 31.60 +.50 31.10 1525 ---- ---- ---- ---- 34.40 +.60 33.80 1550 ---- ---- ---- ---- 37.40 +.70 36.70 1560 ---- ---- ---- ---- 38.60 +.70 37.90 1570 ---- ---- ---- ---- 39.90 +.70 39.20 1575 ---- ---- ---- ---- 40.50 +.70 39.80 1580 ---- ---- ---- ---- 41.20 +.70 40.50 1590 ---- ---- ---- ---- 42.50 +.70 41.80 1600 ---- ---- ---- ---- 43.90 +.80 43.10 1610 ---- ---- ---- ---- 45.30 +.80 44.50 1620 ---- ---- ---- ---- 46.70 +.80 45.90 1625 ---- ---- ---- ---- 47.40 +.80 46.60 1630 ---- ---- ---- ---- 48.20 +.90 47.30 1640 ---- ---- ---- ---- 49.70 +.90 48.80 1650 ---- ---- ---- ---- 51.20 +.90 50.30 1655 ---- ---- ---- ---- 52.00 +.90 51.10 1660 ---- ---- ---- ---- 52.80 +1.00 51.80 1665 ---- ---- ---- ---- 53.60 +1.00 52.60 1670 ---- ---- ---- ---- 54.40 +1.00 53.40 1675 ---- ---- ---- ---- 55.20 +1.00 54.20 1680 ---- ---- ---- ---- 56.00 +1.00 55.00 1685 ---- ---- ---- ---- 56.80 +1.00 55.80 1690 ---- ---- ---- ---- 57.70 +1.00 56.70 1695 ---- ---- ---- ---- 58.50 +1.00 57.50 1700 ---- ---- ---- ---- 59.40 +1.10 58.30 1705 ---- ---- ---- ---- 60.20 +1.00 59.20 1710 ---- ---- ---- ---- 61.10 +1.00 60.10 1715 ---- ---- ---- ---- 62.00 +1.10 60.90 1720 ---- ---- ---- ---- 62.90 +1.10 61.80 1725 ---- ---- ---- ---- 63.80 +1.10 62.70 1730 ---- ---- ---- ---- 64.70 +1.10 63.60 1735 ---- ---- ---- ---- 65.60 +1.10 64.50 1740 ---- ---- ---- ---- 66.60 +1.20 65.40 1745 ---- ---- ---- ---- 67.50 +1.10 66.40 1750 ---- ---- ---- ---- 68.50 +1.20 67.30 1755 ---- ---- ---- ---- 69.50 +1.20 68.30 1760 ---- ---- ---- ---- 70.40 +1.20 69.20 1765 ---- ---- ---- ---- 71.40 +1.20 70.20 1770 ---- ---- ---- ---- 72.40 +1.20 71.20 1775 ---- ---- ---- ---- 73.40 +1.20 72.20 1780 ---- ---- ---- ---- 74.40 +1.20 73.20 1785 ---- ---- ---- ---- 75.50 +1.30 74.20 1790 ---- ---- ---- ---- 76.50 +1.30 75.20 1795 ---- ---- ---- ---- 77.50 +1.30 76.20 1800 ---- ---- ---- ---- 78.60 +1.30 77.30 1805 ---- ---- ---- ---- 79.70 +1.40 78.30 1810 ---- ---- ---- ---- 80.80 +1.40 79.40 1815 ---- ---- ---- ---- 81.80 +1.30 80.50 1820 ---- ---- ---- ---- 82.90 +1.30 81.60 1825 ---- ---- ---- ---- 84.10 +1.40 82.70 1830 ---- ---- ---- ---- 85.20 +1.40 83.80 1835 ---- ---- ---- ---- 86.30 +1.40 84.90 1840 ---- ---- ---- ---- 87.50 +1.50 86.00 1845 ---- ---- ---- ---- 88.60 +1.40 87.20 1850 ---- ---- ---- ---- 89.80 +1.50 88.30 1855 ---- ---- ---- ---- 91.00 +1.50 89.50 1860 ---- ---- ---- ---- 92.20 +1.60 90.60 1865 ---- ---- ---- ---- 93.40 +1.60 91.80 1870 ---- ---- ---- ---- 94.60 +1.60 93.00 1875 ---- ---- ---- ---- 95.80 +1.60 94.20 1880 ---- ---- ---- ---- 97.10 +1.60 95.50 1885 ---- ---- ---- ---- 98.30 +1.60 96.70 1890 ---- ---- ---- ---- 99.60 +1.70 97.90 1895 ---- ---- ---- ---- 100.80 +1.60 99.20 1900 ---- ---- ---- ---- 102.10 +1.60 100.50 1905 ---- ---- ---- ---- 103.40 +1.70 101.70 1910 ---- ---- ---- ---- 104.70 +1.70 103.00 1915 ---- ---- ---- ---- 106.10 +1.80 104.30 1920 ---- ---- ---- ---- 107.40 +1.70 105.70 1925 ---- ---- ---- ---- 108.80 +1.80 107.00 1930 ---- ---- ---- ---- 110.10 +1.80 108.30 1935 ---- ---- ---- ---- 111.50 +1.80 109.70 1940 ---- ---- ---- ---- 112.90 +1.80 111.10 1945 ---- ---- ---- ---- 114.30 +1.80 112.50 1950 ---- ---- ---- ---- 115.70 +1.80 113.90 1955 ---- ---- ---- ---- 117.20 +1.90 115.30 1960 ---- ---- ---- ---- 118.60 +1.90 116.70 1965 ---- ---- ---- ---- 120.10 +1.90 118.20 1970 ---- ---- ---- ---- 121.60 +1.90 119.70 1975 ---- ---- ---- ---- 123.20 +2.00 121.20 1980 ---- ---- ---- ---- 124.70 +2.00 122.70 1985 ---- ---- ---- ---- 126.30 +2.00 124.30 1990 ---- ---- ---- ---- 127.90 +2.00 125.90 1995 ---- ---- ---- ---- 129.50 +2.00 127.50 2000 ---- ---- ---- ---- 131.20 +2.10 129.10 2005 ---- ---- ---- ---- 132.90 +2.10 130.80 2010 ---- ---- ---- ---- 134.60 +2.10 132.50 2015 ---- ---- ---- ---- 136.40 +2.20 134.20 2020 ---- ---- ---- ---- 138.10 +2.10 136.00 2025 ---- ---- ---- ---- 140.00 +2.20 137.80 2030 ---- ---- ---- ---- 141.80 +2.20 139.60 2035 ---- ---- ---- ---- 143.70 +2.20 141.50 2040 ---- ---- ---- ---- 145.60 +2.20 143.40 2045 ---- ---- ---- ---- 147.50 +2.20 145.30 2050 ---- ---- ---- ---- 149.50 +2.30 147.20 2055 ---- ---- ---- ---- 151.50 +2.30 149.20 2060 ---- ---- ---- ---- 153.60 +2.40 151.20 2065 ---- ---- ---- ---- 155.60 +2.30 153.30 2070 ---- ---- ---- ---- 157.80 +2.40 155.40 2075 ---- ---- ---- ---- 159.90 +2.40 157.50 2080 ---- ---- ---- ---- 162.10 +2.50 159.60 2085 ---- ---- ---- ---- 164.30 +2.50 161.80 2090 ---- ---- ---- ---- 166.50 +2.40 164.10 2095 ---- ---- ---- ---- 168.80 +2.50 166.30 2100 ---- ---- ---- ---- 171.10 +2.50 168.60 2105 ---- ---- ---- ---- 173.40 +2.50 170.90 2110 ---- ---- ---- ---- 175.80 +2.60 173.20 2115 ---- ---- ---- ---- 178.20 +2.60 175.60 2120 ---- ---- ---- ---- 180.60 +2.60 178.00 2125 ---- ---- ---- ---- 183.10 +2.70 180.40 2130 ---- ---- ---- ---- 185.50 +2.60 182.90 2135 ---- ---- ---- ---- 188.00 +2.60 185.40 2140 ---- ---- ---- ---- 190.60 +2.70 187.90 2145 ---- ---- ---- ---- 193.10 +2.70 190.40 2150 ---- ---- ---- ---- 195.70 +2.70 193.00 2155 ---- ---- ---- ---- 198.40 +2.80 195.60 2160 ---- ---- ---- ---- 201.00 +2.70 198.30 2165 ---- ---- ---- ---- 203.70 +2.80 200.90 2170 ---- ---- ---- ---- 206.40 +2.80 203.60 2175 ---- ---- ---- ---- 209.20 +2.90 206.30 2180 ---- ---- ---- ---- 212.00 +2.90 209.10 2185 ---- ---- ---- ---- 214.80 +2.90 211.90 2190 ---- ---- ---- ---- 217.60 +2.90 214.70 2195 ---- ---- ---- ---- 220.50 +2.90 217.60 2200 ---- ---- ---- ---- 223.40 +2.90 220.50 2205 ---- ---- ---- ---- 226.40 +3.00 223.40 2210 ---- ---- ---- ---- 229.30 +3.00 226.30 2215 ---- ---- ---- ---- 232.30 +3.00 229.30 2220 ---- ---- ---- ---- 235.40 +3.10 232.30 2225 ---- ---- ---- ---- 238.40 +3.00 235.40 2230 ---- ---- ---- ---- 241.50 +3.10 238.40 2235 ---- ---- ---- ---- 244.60 +3.10 241.50 2240 ---- ---- ---- ---- 247.80 +3.10 244.70 2245 ---- ---- ---- ---- 251.00 +3.20 247.80 2250 ---- ---- ---- ---- 254.20 +3.20 251.00 2255 ---- ---- ---- ---- 257.40 +3.20 254.20 2260 ---- ---- ---- ---- 260.70 +3.20 257.50 2265 ---- ---- ---- ---- 264.00 +3.30 260.70 2270 ---- ---- ---- ---- 267.30 +3.30 264.00 2275 ---- ---- ---- ---- 270.60 +3.20 267.40 2280 ---- ---- ---- ---- 274.00 +3.30 270.70 2285 ---- ---- ---- ---- 277.40 +3.30 274.10 2290 ---- ---- ---- ---- 280.80 +3.40 277.40 2295 ---- ---- ---- ---- 284.20 +3.30 280.90 2300 ---- ---- ---- ---- 287.60 +3.30 284.30 2305 ---- ---- ---- ---- 291.10 +3.40 287.70 2310 ---- ---- ---- ---- 294.60 +3.40 291.20 2315 ---- ---- ---- ---- 298.10 +3.40 294.70 2320 ---- ---- ---- ---- 301.70 +3.50 298.20 2325 ---- ---- ---- ---- 305.20 +3.40 301.80 2330 ---- ---- ---- ---- 308.80 +3.50 305.30 2335 ---- ---- ---- ---- 312.40 +3.50 308.90 2340 ---- ---- ---- ---- 316.00 +3.50 312.50 2345 ---- ---- ---- ---- 319.60 +3.50 316.10 2350 ---- ---- ---- ---- 323.20 +3.50 319.70 2355 ---- ---- ---- ---- 326.90 +3.60 323.30 2360 ---- ---- ---- ---- 330.60 +3.60 327.00 2365 ---- ---- ---- ---- 334.30 +3.60 330.70 2370 ---- ---- ---- ---- 338.00 +3.60 334.40 2375 ---- ---- ---- ---- 341.70 +3.60 338.10 2380 ---- ---- ---- ---- 345.40 +3.60 341.80 2385 ---- ---- ---- ---- 349.20 +3.70 345.50 2390 ---- ---- ---- ---- 352.90 +3.60 349.30 2395 ---- ---- ---- ---- 356.70 +3.70 353.00 2400 ---- ---- ---- ---- 360.50 +3.70 356.80 2405 ---- ---- ---- ---- 364.30 +3.70 360.60 2410 ---- ---- ---- ---- 368.10 +3.70 364.40 2415 ---- ---- ---- ---- 371.90 +3.70 368.20 2420 ---- ---- ---- ---- 375.80 +3.80 372.00 2425 ---- ---- ---- ---- 379.60 +3.80 375.80 2430 ---- ---- ---- ---- 383.50 +3.80 379.70 2435 ---- ---- ---- ---- 387.30 +3.80 383.50 2440 ---- ---- ---- ---- 391.20 +3.80 387.40 2445 ---- ---- ---- ---- 395.10 +3.80 391.30 2450 ---- ---- ---- ---- 399.00 +3.80 395.20 2455 ---- ---- ---- ---- 402.90 +3.80 399.10 2460 ---- ---- ---- ---- 406.80 +3.80 403.00 2465 ---- ---- ---- ---- 410.80 +3.90 406.90 2470 ---- ---- ---- ---- 414.70 +3.90 410.80 2475 ---- ---- ---- ---- 418.70 +4.00 414.70 2480 ---- ---- ---- ---- 422.60 +3.90 418.70 2485 ---- ---- ---- ---- 426.60 +3.90 422.70 2490 ---- ---- ---- ---- 430.60 +4.00 426.60 2495 ---- ---- ---- ---- 434.60 +4.00 430.60 2500 ---- ---- ---- ---- 438.50 +3.90 434.60 2505 ---- ---- ---- ---- 442.60 +4.00 438.60 2510 ---- ---- ---- ---- 446.60 +4.00 442.60 2515 ---- ---- ---- ---- 450.60 +4.00 446.60 2520 ---- ---- ---- ---- 454.60 +4.00 450.60 2525 ---- ---- ---- ---- 458.70 +4.10 454.60 2530 ---- ---- ---- ---- 462.70 +4.00 458.70 2540 ---- ---- ---- ---- 470.90 +4.10 466.80 2550 ---- ---- ---- ---- 479.00 +4.10 474.90 2560 ---- ---- ---- ---- 487.20 +4.10 483.10 2570 ---- ---- ---- ---- 495.50 +4.20 491.30 2575 ---- ---- ---- ---- 499.60 +4.20 495.40 2580 ---- ---- ---- ---- 503.70 +4.10 499.60 2590 ---- ---- ---- ---- 512.00 +4.20 507.80 2600 ---- ---- ---- ---- 520.30 +4.20 516.10 2610 ---- ---- ---- ---- 528.70 +4.20 524.50 2625 ---- ---- ---- ---- 541.30 +4.30 537.00 2650 ---- ---- ---- ---- 562.40 +4.30 558.10 2675 ---- ---- ---- ---- 583.70 +4.40 579.30 2700 ---- ---- ---- ---- 605.10 +4.40 600.70 2725 ---- ---- ---- ---- 626.80 +4.50 622.30 2750 ---- ---- ---- ---- 648.50 +4.50 644.00 2775 ---- ---- ---- ---- 670.40 +4.60 665.80 2800 ---- ---- ---- ---- 692.40 +4.60 687.80 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.50 +.40 24.10 1400 ---- ---- ---- ---- 26.70 +.50 26.20 1425 ---- ---- ---- ---- 29.00 +.40 28.60 1450 ---- ---- ---- ---- 31.60 +.60 31.00 1475 ---- ---- ---- ---- 34.20 +.60 33.60 1500 ---- ---- ---- ---- 37.00 +.60 36.40 1525 ---- ---- ---- ---- 40.00 +.60 39.40 1550 ---- ---- ---- ---- 43.20 +.70 42.50 1570 ---- ---- ---- ---- 45.90 +.80 45.10 1575 ---- ---- ---- ---- 46.50 +.70 45.80 1580 ---- ---- ---- ---- 47.20 +.70 46.50 1590 ---- ---- ---- ---- 48.60 +.70 47.90 1600 ---- ---- ---- ---- 50.10 +.80 49.30 1610 ---- ---- ---- ---- 51.50 +.80 50.70 1620 ---- ---- ---- ---- 53.00 +.80 52.20 1625 ---- ---- ---- ---- 53.80 +.90 52.90 1630 ---- ---- ---- ---- 54.60 +.90 53.70 1640 ---- ---- ---- ---- 56.10 +.90 55.20 1650 ---- ---- ---- ---- 57.70 +.90 56.80 1660 ---- ---- ---- ---- 59.30 +.90 58.40 1670 ---- ---- ---- ---- 61.00 +1.00 60.00 1675 ---- ---- ---- ---- 61.80 +.90 60.90 1680 ---- ---- ---- ---- 62.70 +1.00 61.70 1685 ---- ---- ---- ---- 63.60 +1.00 62.60 1690 ---- ---- ---- ---- 64.40 +1.00 63.40 1695 ---- ---- ---- ---- 65.30 +1.00 64.30 1700 ---- ---- ---- ---- 66.20 +1.00 65.20 1705 ---- ---- ---- ---- 67.10 +1.10 66.00 1710 ---- ---- ---- ---- 68.00 +1.10 66.90 1715 ---- ---- ---- ---- 68.90 +1.10 67.80 1720 ---- ---- ---- ---- 69.80 +1.10 68.70 1725 ---- ---- ---- ---- 70.70 +1.00 69.70 1730 ---- ---- ---- ---- 71.70 +1.10 70.60 1735 ---- ---- ---- ---- 72.60 +1.10 71.50 1740 ---- ---- ---- ---- 73.60 +1.10 72.50 1745 ---- ---- ---- ---- 74.60 +1.20 73.40 1750 ---- ---- ---- ---- 75.50 +1.10 74.40 1755 ---- ---- ---- ---- 76.50 +1.20 75.30 1760 ---- ---- ---- ---- 77.50 +1.20 76.30 1765 ---- ---- ---- ---- 78.50 +1.20 77.30 1770 ---- ---- ---- ---- 79.50 +1.20 78.30 1775 ---- ---- ---- ---- 80.60 +1.30 79.30 1780 ---- ---- ---- ---- 81.60 +1.30 80.30 1785 ---- ---- ---- ---- 82.60 +1.20 81.40 1790 ---- ---- ---- ---- 83.70 +1.30 82.40 1795 ---- ---- ---- ---- 84.70 +1.20 83.50 1800 ---- ---- ---- ---- 85.80 +1.30 84.50 1805 ---- ---- ---- ---- 86.90 +1.30 85.60 1810 ---- ---- ---- ---- 88.00 +1.30 86.70 1815 ---- ---- ---- ---- 89.10 +1.40 87.70 1820 ---- ---- ---- ---- 90.20 +1.40 88.80 1825 ---- ---- ---- ---- 91.30 +1.40 89.90 1830 ---- ---- ---- ---- 92.50 +1.40 91.10 1835 ---- ---- ---- ---- 93.60 +1.40 92.20 1840 ---- ---- ---- ---- 94.70 +1.40 93.30 1845 ---- ---- ---- ---- 95.90 +1.40 94.50 1850 ---- ---- ---- ---- 97.10 +1.50 95.60 1855 ---- ---- ---- ---- 98.30 +1.50 96.80 1860 ---- ---- ---- ---- 99.50 +1.50 98.00 1865 ---- ---- ---- ---- 100.70 +1.50 99.20 1870 ---- ---- ---- ---- 101.90 +1.50 100.40 1875 ---- ---- ---- ---- 103.10 +1.50 101.60 1880 ---- ---- ---- ---- 104.30 +1.50 102.80 1885 ---- ---- ---- ---- 105.60 +1.60 104.00 1890 ---- ---- ---- ---- 106.90 +1.60 105.30 1895 ---- ---- ---- ---- 108.10 +1.60 106.50 1900 ---- ---- ---- ---- 109.40 +1.60 107.80 1905 ---- ---- ---- ---- 110.70 +1.60 109.10 1910 ---- ---- ---- ---- 112.00 +1.60 110.40 1915 ---- ---- ---- ---- 113.30 +1.70 111.60 1920 ---- ---- ---- ---- 114.60 +1.60 113.00 1925 ---- ---- ---- ---- 116.00 +1.70 114.30 1930 ---- ---- ---- ---- 117.30 +1.70 115.60 1935 ---- ---- ---- ---- 118.70 +1.80 116.90 1940 ---- ---- ---- ---- 120.10 +1.80 118.30 1945 ---- ---- ---- ---- 121.40 +1.70 119.70 1950 ---- ---- ---- ---- 122.80 +1.80 121.00 1955 ---- ---- ---- ---- 124.20 +1.80 122.40 1960 ---- ---- ---- ---- 125.70 +1.90 123.80 1965 ---- ---- ---- ---- 127.10 +1.80 125.30 1970 ---- ---- ---- ---- 128.60 +1.90 126.70 1975 ---- ---- ---- ---- 130.00 +1.90 128.10 1980 ---- ---- ---- ---- 131.50 +1.90 129.60 1985 ---- ---- ---- ---- 133.00 +1.90 131.10 1990 ---- ---- ---- ---- 134.50 +1.90 132.60 1995 ---- ---- ---- ---- 136.10 +2.00 134.10 2000 ---- ---- ---- ---- 137.70 +2.00 135.70 2005 ---- ---- ---- ---- 139.20 +1.90 137.30 2010 ---- ---- ---- ---- 140.90 +2.00 138.90 2015 ---- ---- ---- ---- 142.50 +2.00 140.50 2020 ---- ---- ---- ---- 144.20 +2.10 142.10 2025 ---- ---- ---- ---- 145.90 +2.10 143.80 2030 ---- ---- ---- ---- 147.60 +2.10 145.50 2035 ---- ---- ---- ---- 149.30 +2.10 147.20 2040 ---- ---- ---- ---- 151.10 +2.10 149.00 2045 ---- ---- ---- ---- 152.90 +2.10 150.80 2050 ---- ---- ---- ---- 154.70 +2.10 152.60 2055 ---- ---- ---- ---- 156.60 +2.20 154.40 2060 ---- ---- ---- ---- 158.50 +2.20 156.30 2065 ---- ---- ---- ---- 160.40 +2.20 158.20 2070 ---- ---- ---- ---- 162.40 +2.20 160.20 2075 ---- ---- ---- ---- 164.40 +2.30 162.10 2080 ---- ---- ---- ---- 166.50 +2.30 164.20 2085 ---- ---- ---- ---- 168.50 +2.30 166.20 2090 ---- ---- ---- ---- 170.60 +2.30 168.30 2095 ---- ---- ---- ---- 172.80 +2.40 170.40 2100 ---- ---- ---- ---- 174.90 +2.30 172.60 2105 ---- ---- ---- ---- 177.20 +2.40 174.80 2110 ---- ---- ---- ---- 179.40 +2.40 177.00 2115 ---- ---- ---- ---- 181.70 +2.40 179.30 2120 ---- ---- ---- ---- 184.00 +2.40 181.60 2125 ---- ---- ---- ---- 186.40 +2.50 183.90 2130 ---- ---- ---- ---- 188.80 +2.50 186.30 2135 ---- ---- ---- ---- 191.20 +2.50 188.70 2140 ---- ---- ---- ---- 193.70 +2.60 191.10 2145 ---- ---- ---- ---- 196.20 +2.60 193.60 2150 ---- ---- ---- ---- 198.70 +2.60 196.10 2155 ---- ---- ---- ---- 201.30 +2.60 198.70 2160 ---- ---- ---- ---- 203.90 +2.60 201.30 2165 ---- ---- ---- ---- 206.50 +2.60 203.90 2170 ---- ---- ---- ---- 209.20 +2.60 206.60 2175 ---- ---- ---- ---- 211.90 +2.60 209.30 2180 ---- ---- ---- ---- 214.70 +2.70 212.00 2185 ---- ---- ---- ---- 217.50 +2.80 214.70 2190 ---- ---- ---- ---- 220.30 +2.80 217.50 2195 ---- ---- ---- ---- 223.10 +2.70 220.40 2200 ---- ---- ---- ---- 226.00 +2.80 223.20 2205 ---- ---- ---- ---- 228.90 +2.80 226.10 2210 ---- ---- ---- ---- 231.80 +2.80 229.00 2215 ---- ---- ---- ---- 234.80 +2.80 232.00 2220 ---- ---- ---- ---- 237.80 +2.90 234.90 2225 ---- ---- ---- ---- 240.80 +2.90 237.90 2230 ---- ---- ---- ---- 243.90 +2.90 241.00 2235 ---- ---- ---- ---- 247.00 +2.90 244.10 2240 ---- ---- ---- ---- 250.10 +3.00 247.10 2245 ---- ---- ---- ---- 253.20 +2.90 250.30 2250 ---- ---- ---- ---- 256.40 +3.00 253.40 2255 ---- ---- ---- ---- 259.60 +3.00 256.60 2260 ---- ---- ---- ---- 262.80 +3.00 259.80 2265 ---- ---- ---- ---- 266.00 +3.00 263.00 2270 ---- ---- ---- ---- 269.30 +3.00 266.30 2275 ---- ---- ---- ---- 272.60 +3.00 269.60 2280 ---- ---- ---- ---- 275.90 +3.10 272.80 2285 ---- ---- ---- ---- 279.20 +3.00 276.20 2290 ---- ---- ---- ---- 282.60 +3.10 279.50 2295 ---- ---- ---- ---- 286.00 +3.10 282.90 2300 ---- ---- ---- ---- 289.40 +3.10 286.30 2305 ---- ---- ---- ---- 292.80 +3.10 289.70 2310 ---- ---- ---- ---- 296.30 +3.20 293.10 2315 ---- ---- ---- ---- 299.70 +3.20 296.50 2320 ---- ---- ---- ---- 303.20 +3.20 300.00 2325 ---- ---- ---- ---- 306.70 +3.20 303.50 2330 ---- ---- ---- ---- 310.20 +3.20 307.00 2335 ---- ---- ---- ---- 313.70 +3.20 310.50 2340 ---- ---- ---- ---- 317.30 +3.30 314.00 2345 ---- ---- ---- ---- 320.80 +3.20 317.60 2350 ---- ---- ---- ---- 324.40 +3.30 321.10 2355 ---- ---- ---- ---- 328.00 +3.30 324.70 2360 ---- ---- ---- ---- 331.60 +3.30 328.30 2365 ---- ---- ---- ---- 335.20 +3.30 331.90 2370 ---- ---- ---- ---- 338.80 +3.30 335.50 2375 ---- ---- ---- ---- 342.50 +3.40 339.10 2380 ---- ---- ---- ---- 346.10 +3.40 342.70 2385 ---- ---- ---- ---- 349.80 +3.40 346.40 2390 ---- ---- ---- ---- 353.50 +3.40 350.10 2395 ---- ---- ---- ---- 357.20 +3.50 353.70 2400 ---- ---- ---- ---- 360.90 +3.50 357.40 2405 ---- ---- ---- ---- 364.60 +3.50 361.10 2410 ---- ---- ---- ---- 368.30 +3.50 364.80 2415 ---- ---- ---- ---- 372.00 +3.40 368.60 2420 ---- ---- ---- ---- 375.80 +3.50 372.30 2425 ---- ---- ---- ---- 379.50 +3.50 376.00 2430 ---- ---- ---- ---- 383.30 +3.50 379.80 2435 ---- ---- ---- ---- 387.10 +3.50 383.60 2440 ---- ---- ---- ---- 390.90 +3.60 387.30 2445 ---- ---- ---- ---- 394.70 +3.60 391.10 2450 ---- ---- ---- ---- 398.50 +3.60 394.90 2455 ---- ---- ---- ---- 402.30 +3.60 398.70 2460 ---- ---- ---- ---- 406.10 +3.60 402.50 2465 ---- ---- ---- ---- 409.90 +3.60 406.30 2470 ---- ---- ---- ---- 413.80 +3.60 410.20 2475 ---- ---- ---- ---- 417.60 +3.60 414.00 2480 ---- ---- ---- ---- 421.50 +3.70 417.80 2485 ---- ---- ---- ---- 425.40 +3.70 421.70 2490 ---- ---- ---- ---- 429.20 +3.60 425.60 2495 ---- ---- ---- ---- 433.10 +3.70 429.40 2500 ---- ---- ---- ---- 437.00 +3.70 433.30 2505 ---- ---- ---- ---- 440.90 +3.70 437.20 2510 ---- ---- ---- ---- 444.80 +3.70 441.10 2515 ---- ---- ---- ---- 448.80 +3.80 445.00 2520 ---- ---- ---- ---- 452.70 +3.80 448.90 2525 ---- ---- ---- ---- 456.60 +3.70 452.90 2530 ---- ---- ---- ---- 460.60 +3.80 456.80 2535 ---- ---- ---- ---- 464.50 +3.80 460.70 2540 ---- ---- ---- ---- 468.50 +3.80 464.70 2550 ---- ---- ---- ---- 476.40 +3.80 472.60 2560 ---- ---- ---- ---- 484.40 +3.80 480.60 2570 ---- ---- ---- ---- 492.40 +3.80 488.60 2575 ---- ---- ---- ---- 496.50 +3.90 492.60 2580 ---- ---- ---- ---- 500.50 +3.90 496.60 2590 ---- ---- ---- ---- 508.60 +3.90 504.70 2600 ---- ---- ---- ---- 516.70 +3.90 512.80 2610 ---- ---- ---- ---- 524.80 +3.90 520.90 2620 ---- ---- ---- ---- 533.00 +4.00 529.00 2625 ---- ---- ---- ---- 537.10 +4.00 533.10 2630 ---- ---- ---- ---- 541.20 +4.00 537.20 2650 ---- ---- ---- ---- 557.70 +4.00 553.70 2675 ---- ---- ---- ---- 578.50 +4.10 574.40 2700 ---- ---- ---- ---- 599.50 +4.20 595.30 2725 ---- ---- ---- ---- 620.60 +4.20 616.40 2750 ---- ---- ---- ---- 641.90 +4.30 637.60 2775 ---- ---- ---- ---- 663.30 +4.30 659.00 2800 ---- ---- ---- ---- 684.90 +4.40 680.50 2825 ---- ---- ---- ---- 706.60 +4.40 702.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.30 +.50 31.80 1425 ---- ---- ---- ---- 34.80 +.50 34.30 1450 ---- ---- ---- ---- 37.60 +.60 37.00 1475 ---- ---- ---- ---- 40.50 +.60 39.90 1500 ---- ---- ---- ---- 43.50 +.60 42.90 1525 ---- ---- ---- ---- 46.70 +.70 46.00 1550 ---- ---- ---- ---- 50.10 +.80 49.30 1575 ---- ---- ---- ---- 53.60 +.80 52.80 1580 ---- ---- ---- ---- 54.30 +.70 53.60 1590 ---- ---- ---- ---- 55.80 +.80 55.00 1600 ---- ---- ---- ---- 57.30 +.80 56.50 1610 ---- ---- ---- ---- 58.90 +.90 58.00 1620 ---- ---- ---- ---- 60.40 +.80 59.60 1625 ---- ---- ---- ---- 61.20 +.80 60.40 1630 ---- ---- ---- ---- 62.00 +.80 61.20 1640 ---- ---- ---- ---- 63.70 +.90 62.80 1650 ---- ---- ---- ---- 65.30 +.90 64.40 1660 ---- ---- ---- ---- 67.00 +.90 66.10 1670 ---- ---- ---- ---- 68.70 +.90 67.80 1675 ---- ---- ---- ---- 69.60 +1.00 68.60 1680 ---- ---- ---- ---- 70.50 +1.00 69.50 1685 ---- ---- ---- ---- 71.40 +1.00 70.40 1690 ---- ---- ---- ---- 72.30 +1.10 71.20 1695 ---- ---- ---- ---- 73.20 +1.10 72.10 1700 ---- ---- ---- ---- 74.10 +1.10 73.00 1705 ---- ---- ---- ---- 75.00 +1.10 73.90 1710 ---- ---- ---- ---- 75.90 +1.00 74.90 1715 ---- ---- ---- ---- 76.90 +1.10 75.80 1720 ---- ---- ---- ---- 77.80 +1.10 76.70 1725 ---- ---- ---- ---- 78.80 +1.10 77.70 1730 ---- ---- ---- ---- 79.70 +1.10 78.60 1735 ---- ---- ---- ---- 80.70 +1.10 79.60 1740 ---- ---- ---- ---- 81.70 +1.20 80.50 1745 ---- ---- ---- ---- 82.70 +1.20 81.50 1750 ---- ---- ---- ---- 83.70 +1.20 82.50 1755 ---- ---- ---- ---- 84.70 +1.20 83.50 1760 ---- ---- ---- ---- 85.70 +1.20 84.50 1765 ---- ---- ---- ---- 86.70 +1.20 85.50 1770 ---- ---- ---- ---- 87.70 +1.20 86.50 1775 ---- ---- ---- ---- 88.80 +1.30 87.50 1780 ---- ---- ---- ---- 89.80 +1.20 88.60 1785 ---- ---- ---- ---- 90.90 +1.30 89.60 1790 ---- ---- ---- ---- 91.90 +1.20 90.70 1795 ---- ---- ---- ---- 93.00 +1.30 91.70 1800 ---- ---- ---- ---- 94.10 +1.30 92.80 1805 ---- ---- ---- ---- 95.20 +1.30 93.90 1810 ---- ---- ---- ---- 96.30 +1.30 95.00 1815 ---- ---- ---- ---- 97.40 +1.30 96.10 1820 ---- ---- ---- ---- 98.50 +1.30 97.20 1825 ---- ---- ---- ---- 99.70 +1.40 98.30 1830 ---- ---- ---- ---- 100.80 +1.40 99.40 1835 ---- ---- ---- ---- 102.00 +1.40 100.60 1840 ---- ---- ---- ---- 103.10 +1.40 101.70 1845 ---- ---- ---- ---- 104.30 +1.40 102.90 1850 ---- ---- ---- ---- 105.50 +1.50 104.00 1855 ---- ---- ---- ---- 106.60 +1.40 105.20 1860 ---- ---- ---- ---- 107.80 +1.40 106.40 1865 ---- ---- ---- ---- 109.10 +1.50 107.60 1870 ---- ---- ---- ---- 110.30 +1.50 108.80 1875 ---- ---- ---- ---- 111.50 +1.50 110.00 1880 ---- ---- ---- ---- 112.70 +1.50 111.20 1885 ---- ---- ---- ---- 114.00 +1.50 112.50 1890 ---- ---- ---- ---- 115.20 +1.50 113.70 1895 ---- ---- ---- ---- 116.50 +1.60 114.90 1900 ---- ---- ---- ---- 117.80 +1.60 116.20 1905 ---- ---- ---- ---- 119.10 +1.60 117.50 1910 ---- ---- ---- ---- 120.40 +1.60 118.80 1915 ---- ---- ---- ---- 121.70 +1.60 120.10 1920 ---- ---- ---- ---- 123.00 +1.60 121.40 1925 ---- ---- ---- ---- 124.30 +1.60 122.70 1930 ---- ---- ---- ---- 125.70 +1.70 124.00 1935 ---- ---- ---- ---- 127.00 +1.70 125.30 1940 ---- ---- ---- ---- 128.40 +1.70 126.70 1945 ---- ---- ---- ---- 129.70 +1.70 128.00 1950 ---- ---- ---- ---- 131.10 +1.70 129.40 1955 ---- ---- ---- ---- 132.50 +1.70 130.80 1960 ---- ---- ---- ---- 133.90 +1.70 132.20 1965 ---- ---- ---- ---- 135.30 +1.70 133.60 1970 ---- ---- ---- ---- 136.80 +1.80 135.00 1975 ---- ---- ---- ---- 138.20 +1.80 136.40 1980 ---- ---- ---- ---- 139.70 +1.90 137.80 1985 ---- ---- ---- ---- 141.20 +1.90 139.30 1990 ---- ---- ---- ---- 142.70 +1.90 140.80 1995 ---- ---- ---- ---- 144.20 +1.90 142.30 2000 ---- ---- ---- ---- 145.70 +1.90 143.80 2005 ---- ---- ---- ---- 147.30 +2.00 145.30 2010 ---- ---- ---- ---- 148.80 +1.90 146.90 2015 ---- ---- ---- ---- 150.40 +1.90 148.50 2020 ---- ---- ---- ---- 152.10 +2.00 150.10 2025 ---- ---- ---- ---- 153.70 +2.00 151.70 2030 ---- ---- ---- ---- 155.40 +2.00 153.40 2035 ---- ---- ---- ---- 157.10 +2.00 155.10 2040 ---- ---- ---- ---- 158.80 +2.00 156.80 2045 ---- ---- ---- ---- 160.60 +2.10 158.50 2050 ---- ---- ---- ---- 162.40 +2.10 160.30 2055 ---- ---- ---- ---- 164.20 +2.10 162.10 2060 ---- ---- ---- ---- 166.10 +2.10 164.00 2065 ---- ---- ---- ---- 168.00 +2.20 165.80 2070 ---- ---- ---- ---- 169.90 +2.20 167.70 2075 ---- ---- ---- ---- 171.90 +2.20 169.70 2080 ---- ---- ---- ---- 173.80 +2.20 171.60 2085 ---- ---- ---- ---- 175.90 +2.30 173.60 2090 ---- ---- ---- ---- 177.90 +2.20 175.70 2095 ---- ---- ---- ---- 180.00 +2.20 177.80 2100 ---- ---- ---- ---- 182.10 +2.20 179.90 2105 ---- ---- ---- ---- 184.30 +2.30 182.00 2110 ---- ---- ---- ---- 186.50 +2.30 184.20 2115 ---- ---- ---- ---- 188.70 +2.30 186.40 2120 ---- ---- ---- ---- 191.00 +2.40 188.60 2125 ---- ---- ---- ---- 193.20 +2.30 190.90 2130 ---- ---- ---- ---- 195.60 +2.40 193.20 2135 ---- ---- ---- ---- 197.90 +2.40 195.50 2140 ---- ---- ---- ---- 200.30 +2.40 197.90 2145 ---- ---- ---- ---- 202.70 +2.40 200.30 2150 ---- ---- ---- ---- 205.10 +2.40 202.70 2155 ---- ---- ---- ---- 207.60 +2.50 205.10 2160 ---- ---- ---- ---- 210.10 +2.50 207.60 2165 ---- ---- ---- ---- 212.60 +2.50 210.10 2170 ---- ---- ---- ---- 215.20 +2.60 212.60 2175 ---- ---- ---- ---- 217.70 +2.50 215.20 2180 ---- ---- ---- ---- 220.40 +2.60 217.80 2185 ---- ---- ---- ---- 223.00 +2.60 220.40 2190 ---- ---- ---- ---- 225.70 +2.70 223.00 2195 ---- ---- ---- ---- 228.40 +2.70 225.70 2200 ---- ---- ---- ---- 231.10 +2.70 228.40 2205 ---- ---- ---- ---- 233.80 +2.60 231.20 2210 ---- ---- ---- ---- 236.60 +2.60 234.00 2215 ---- ---- ---- ---- 239.50 +2.70 236.80 2220 ---- ---- ---- ---- 242.30 +2.70 239.60 2225 ---- ---- ---- ---- 245.20 +2.70 242.50 2230 ---- ---- ---- ---- 248.10 +2.80 245.30 2235 ---- ---- ---- ---- 251.00 +2.70 248.30 2240 ---- ---- ---- ---- 254.00 +2.80 251.20 2245 ---- ---- ---- ---- 257.00 +2.80 254.20 2250 ---- ---- ---- ---- 260.10 +2.80 257.30 2255 ---- ---- ---- ---- 263.10 +2.80 260.30 2260 ---- ---- ---- ---- 266.20 +2.80 263.40 2265 ---- ---- ---- ---- 269.40 +2.90 266.50 2270 ---- ---- ---- ---- 272.50 +2.90 269.60 2275 ---- ---- ---- ---- 275.70 +2.90 272.80 2280 ---- ---- ---- ---- 278.90 +2.90 276.00 2285 ---- ---- ---- ---- 282.20 +3.00 279.20 2290 ---- ---- ---- ---- 285.50 +3.00 282.50 2295 ---- ---- ---- ---- 288.80 +3.00 285.80 2300 ---- ---- ---- ---- 292.10 +3.00 289.10 2305 ---- ---- ---- ---- 295.40 +3.00 292.40 2310 ---- ---- ---- ---- 298.80 +3.00 295.80 2315 ---- ---- ---- ---- 302.20 +3.00 299.20 2320 ---- ---- ---- ---- 305.60 +3.00 302.60 2325 ---- ---- ---- ---- 309.10 +3.10 306.00 2330 ---- ---- ---- ---- 312.50 +3.10 309.40 2335 ---- ---- ---- ---- 316.00 +3.10 312.90 2340 ---- ---- ---- ---- 319.50 +3.10 316.40 2345 ---- ---- ---- ---- 323.00 +3.10 319.90 2350 ---- ---- ---- ---- 326.60 +3.20 323.40 2355 ---- ---- ---- ---- 330.10 +3.10 327.00 2360 ---- ---- ---- ---- 333.70 +3.10 330.60 2365 ---- ---- ---- ---- 337.30 +3.20 334.10 2370 ---- ---- ---- ---- 340.90 +3.20 337.70 2375 ---- ---- ---- ---- 344.60 +3.20 341.40 2380 ---- ---- ---- ---- 348.20 +3.20 345.00 2385 ---- ---- ---- ---- 351.90 +3.20 348.70 2390 ---- ---- ---- ---- 355.60 +3.30 352.30 2395 ---- ---- ---- ---- 359.30 +3.30 356.00 2400 ---- ---- ---- ---- 363.00 +3.30 359.70 2405 ---- ---- ---- ---- 366.70 +3.30 363.40 2410 ---- ---- ---- ---- 370.40 +3.20 367.20 2415 ---- ---- ---- ---- 374.20 +3.30 370.90 2420 ---- ---- ---- ---- 378.00 +3.30 374.70 2425 ---- ---- ---- ---- 381.80 +3.40 378.40 2430 ---- ---- ---- ---- 385.60 +3.40 382.20 2435 ---- ---- ---- ---- 389.40 +3.40 386.00 2440 ---- ---- ---- ---- 393.20 +3.40 389.80 2445 ---- ---- ---- ---- 397.00 +3.40 393.60 2450 ---- ---- ---- ---- 400.80 +3.30 397.50 2455 ---- ---- ---- ---- 404.70 +3.40 401.30 2460 ---- ---- ---- ---- 408.60 +3.50 405.10 2465 ---- ---- ---- ---- 412.40 +3.40 409.00 2470 ---- ---- ---- ---- 416.30 +3.40 412.90 2475 ---- ---- ---- ---- 420.20 +3.40 416.80 2480 ---- ---- ---- ---- 424.10 +3.50 420.60 2485 ---- ---- ---- ---- 428.00 +3.50 424.50 2490 ---- ---- ---- ---- 431.90 +3.50 428.40 2495 ---- ---- ---- ---- 435.90 +3.50 432.40 2500 ---- ---- ---- ---- 439.80 +3.50 436.30 2505 ---- ---- ---- ---- 443.80 +3.60 440.20 2510 ---- ---- ---- ---- 447.70 +3.50 444.20 2515 ---- ---- ---- ---- 451.70 +3.60 448.10 2520 ---- ---- ---- ---- 455.70 +3.60 452.10 2525 ---- ---- ---- ---- 459.60 +3.50 456.10 2530 ---- ---- ---- ---- 463.60 +3.50 460.10 2535 ---- ---- ---- ---- 467.60 +3.50 464.10 2540 ---- ---- ---- ---- 471.60 +3.50 468.10 2545 ---- ---- ---- ---- 475.70 +3.60 472.10 2550 ---- ---- ---- ---- 479.70 +3.60 476.10 2560 ---- ---- ---- ---- 487.80 +3.70 484.10 2570 ---- ---- ---- ---- 495.90 +3.70 492.20 2575 ---- ---- ---- ---- 500.00 +3.70 496.30 2580 ---- ---- ---- ---- 504.00 +3.60 500.40 2590 ---- ---- ---- ---- 512.20 +3.70 508.50 2600 ---- ---- ---- ---- 520.40 +3.70 516.70 2610 ---- ---- ---- ---- 528.70 +3.80 524.90 2620 ---- ---- ---- ---- 536.90 +3.70 533.20 2625 ---- ---- ---- ---- 541.10 +3.80 537.30 2630 ---- ---- ---- ---- 545.20 +3.80 541.40 2640 ---- ---- ---- ---- 553.50 +3.80 549.70 2650 ---- ---- ---- ---- 561.90 +3.80 558.10 2675 ---- ---- ---- ---- 582.90 +3.90 579.00 2700 ---- ---- ---- ---- 604.10 +3.90 600.20 2725 ---- ---- ---- ---- 625.40 +4.00 621.40 2750 ---- ---- ---- ---- 646.80 +3.90 642.90 2775 ---- ---- ---- ---- 668.50 +4.10 664.40 2800 ---- ---- ---- ---- 690.20 +4.10 686.10 2825 ---- ---- ---- ---- 712.10 +4.10 708.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 67.60 +.80 66.80 1650 ---- ---- ---- ---- 71.80 +.90 70.90 1675 ---- ---- ---- ---- 76.20 +.90 75.30 1700 ---- ---- ---- ---- 80.80 +1.00 79.80 1725 ---- ---- ---- ---- 85.50 +1.00 84.50 1750 ---- ---- ---- ---- 90.50 +1.10 89.40 1775 ---- ---- ---- ---- 95.60 +1.20 94.40 1800 ---- ---- ---- ---- 101.00 +1.30 99.70 1820 ---- ---- ---- ---- 105.40 +1.30 104.10 1825 ---- ---- ---- ---- 106.60 +1.30 105.30 1830 ---- ---- ---- ---- 107.70 +1.30 106.40 1840 ---- ---- ---- ---- 110.00 +1.30 108.70 1850 ---- ---- ---- ---- 112.30 +1.30 111.00 1860 ---- ---- ---- ---- 114.70 +1.40 113.30 1870 ---- ---- ---- ---- 117.10 +1.40 115.70 1875 ---- ---- ---- ---- 118.40 +1.50 116.90 1880 ---- ---- ---- ---- 119.60 +1.50 118.10 1890 ---- ---- ---- ---- 122.10 +1.50 120.60 1900 ---- ---- ---- ---- 124.60 +1.50 123.10 1910 ---- ---- ---- ---- 127.20 +1.60 125.60 1915 ---- ---- ---- ---- 128.40 +1.50 126.90 1920 ---- ---- ---- ---- 129.80 +1.60 128.20 1925 ---- ---- ---- ---- 131.10 +1.60 129.50 1930 ---- ---- ---- ---- 132.40 +1.60 130.80 1935 ---- ---- ---- ---- 133.70 +1.60 132.10 1940 ---- ---- ---- ---- 135.10 +1.70 133.40 1945 ---- ---- ---- ---- 136.40 +1.60 134.80 1950 ---- ---- ---- ---- 137.80 +1.70 136.10 1955 ---- ---- ---- ---- 139.10 +1.60 137.50 1960 ---- ---- ---- ---- 140.50 +1.70 138.80 1965 ---- ---- ---- ---- 141.90 +1.70 140.20 1970 ---- ---- ---- ---- 143.30 +1.70 141.60 1975 ---- ---- ---- ---- 144.70 +1.70 143.00 1980 ---- ---- ---- ---- 146.20 +1.80 144.40 1985 ---- ---- ---- ---- 147.60 +1.80 145.80 1990 ---- ---- ---- ---- 149.00 +1.70 147.30 1995 ---- ---- ---- ---- 150.50 +1.80 148.70 2000 ---- ---- ---- ---- 152.00 +1.80 150.20 2005 ---- ---- ---- ---- 153.50 +1.90 151.60 2010 ---- ---- ---- ---- 155.00 +1.90 153.10 2015 ---- ---- ---- ---- 156.50 +1.90 154.60 2020 ---- ---- ---- ---- 158.10 +1.90 156.20 2025 ---- ---- ---- ---- 159.60 +1.90 157.70 2030 ---- ---- ---- ---- 161.20 +1.90 159.30 2035 ---- ---- ---- ---- 162.80 +1.90 160.90 2040 ---- ---- ---- ---- 164.50 +2.00 162.50 2045 ---- ---- ---- ---- 166.10 +1.90 164.20 2050 ---- ---- ---- ---- 167.80 +1.90 165.90 2055 ---- ---- ---- ---- 169.60 +2.00 167.60 2060 ---- ---- ---- ---- 171.30 +2.00 169.30 2065 ---- ---- ---- ---- 173.10 +2.00 171.10 2070 ---- ---- ---- ---- 174.90 +2.10 172.80 2075 ---- ---- ---- ---- 176.70 +2.00 174.70 2080 ---- ---- ---- ---- 178.60 +2.10 176.50 2085 ---- ---- ---- ---- 180.50 +2.10 178.40 2090 ---- ---- ---- ---- 182.50 +2.20 180.30 2095 ---- ---- ---- ---- 184.40 +2.10 182.30 2100 ---- ---- ---- ---- 186.40 +2.10 184.30 2105 ---- ---- ---- ---- 188.50 +2.20 186.30 2110 ---- ---- ---- ---- 190.50 +2.10 188.40 2115 ---- ---- ---- ---- 192.70 +2.20 190.50 2120 ---- ---- ---- ---- 194.80 +2.20 192.60 2125 ---- ---- ---- ---- 197.00 +2.30 194.70 2130 ---- ---- ---- ---- 199.20 +2.30 196.90 2135 ---- ---- ---- ---- 201.40 +2.30 199.10 2140 ---- ---- ---- ---- 203.70 +2.30 201.40 2145 ---- ---- ---- ---- 206.00 +2.30 203.70 2150 ---- ---- ---- ---- 208.30 +2.30 206.00 2155 ---- ---- ---- ---- 210.70 +2.30 208.40 2160 ---- ---- ---- ---- 213.10 +2.40 210.70 2165 ---- ---- ---- ---- 215.50 +2.30 213.20 2170 ---- ---- ---- ---- 218.00 +2.40 215.60 2175 ---- ---- ---- ---- 220.50 +2.40 218.10 2180 ---- ---- ---- ---- 223.00 +2.50 220.50 2185 ---- ---- ---- ---- 225.50 +2.40 223.10 2190 ---- ---- ---- ---- 228.10 +2.50 225.60 2195 ---- ---- ---- ---- 230.70 +2.50 228.20 2200 ---- ---- ---- ---- 233.30 +2.50 230.80 2205 ---- ---- ---- ---- 235.90 +2.50 233.40 2210 ---- ---- ---- ---- 238.60 +2.50 236.10 2215 ---- ---- ---- ---- 241.30 +2.50 238.80 2220 ---- ---- ---- ---- 244.10 +2.60 241.50 2225 ---- ---- ---- ---- 246.90 +2.60 244.30 2230 ---- ---- ---- ---- 249.70 +2.60 247.10 2235 ---- ---- ---- ---- 252.50 +2.60 249.90 2240 ---- ---- ---- ---- 255.40 +2.60 252.80 2245 ---- ---- ---- ---- 258.30 +2.70 255.60 2250 ---- ---- ---- ---- 261.20 +2.60 258.60 2255 ---- ---- ---- ---- 264.20 +2.70 261.50 2260 ---- ---- ---- ---- 267.20 +2.70 264.50 2265 ---- ---- ---- ---- 270.20 +2.70 267.50 2270 ---- ---- ---- ---- 273.30 +2.80 270.50 2275 ---- ---- ---- ---- 276.30 +2.70 273.60 2280 ---- ---- ---- ---- 279.50 +2.80 276.70 2285 ---- ---- ---- ---- 282.60 +2.80 279.80 2290 ---- ---- ---- ---- 285.80 +2.80 283.00 2295 ---- ---- ---- ---- 289.00 +2.80 286.20 2300 ---- ---- ---- ---- 292.20 +2.80 289.40 2305 ---- ---- ---- ---- 295.50 +2.80 292.70 2310 ---- ---- ---- ---- 298.80 +2.90 295.90 2315 ---- ---- ---- ---- 302.10 +2.90 299.20 2320 ---- ---- ---- ---- 305.40 +2.80 302.60 2325 ---- ---- ---- ---- 308.80 +2.90 305.90 2330 ---- ---- ---- ---- 312.20 +2.90 309.30 2335 ---- ---- ---- ---- 315.60 +2.90 312.70 2340 ---- ---- ---- ---- 319.00 +2.90 316.10 2345 ---- ---- ---- ---- 322.50 +2.90 319.60 2350 ---- ---- ---- ---- 326.00 +3.00 323.00 2355 ---- ---- ---- ---- 329.50 +3.00 326.50 2360 ---- ---- ---- ---- 333.00 +3.00 330.00 2365 ---- ---- ---- ---- 336.50 +2.90 333.60 2370 ---- ---- ---- ---- 340.10 +3.00 337.10 2375 ---- ---- ---- ---- 343.70 +3.00 340.70 2380 ---- ---- ---- ---- 347.30 +3.00 344.30 2385 ---- ---- ---- ---- 350.90 +3.00 347.90 2390 ---- ---- ---- ---- 354.50 +3.00 351.50 2395 ---- ---- ---- ---- 358.20 +3.10 355.10 2400 ---- ---- ---- ---- 361.80 +3.00 358.80 2405 ---- ---- ---- ---- 365.50 +3.10 362.40 2410 ---- ---- ---- ---- 369.20 +3.10 366.10 2415 ---- ---- ---- ---- 372.90 +3.10 369.80 2420 ---- ---- ---- ---- 376.70 +3.20 373.50 2425 ---- ---- ---- ---- 380.40 +3.10 377.30 2430 ---- ---- ---- ---- 384.20 +3.20 381.00 2435 ---- ---- ---- ---- 387.90 +3.10 384.80 2440 ---- ---- ---- ---- 391.70 +3.20 388.50 2445 ---- ---- ---- ---- 395.50 +3.20 392.30 2450 ---- ---- ---- ---- 399.30 +3.20 396.10 2455 ---- ---- ---- ---- 403.10 +3.20 399.90 2460 ---- ---- ---- ---- 407.00 +3.20 403.80 2465 ---- ---- ---- ---- 410.80 +3.20 407.60 2470 ---- ---- ---- ---- 414.70 +3.30 411.40 2475 ---- ---- ---- ---- 418.50 +3.20 415.30 2480 ---- ---- ---- ---- 422.40 +3.30 419.10 2485 ---- ---- ---- ---- 426.30 +3.30 423.00 2490 ---- ---- ---- ---- 430.20 +3.30 426.90 2495 ---- ---- ---- ---- 434.10 +3.30 430.80 2500 ---- ---- ---- ---- 438.00 +3.30 434.70 2505 ---- ---- ---- ---- 441.90 +3.30 438.60 2510 ---- ---- ---- ---- 445.80 +3.30 442.50 2515 ---- ---- ---- ---- 449.80 +3.40 446.40 2520 ---- ---- ---- ---- 453.70 +3.30 450.40 2525 ---- ---- ---- ---- 457.70 +3.40 454.30 2530 ---- ---- ---- ---- 461.60 +3.30 458.30 2535 ---- ---- ---- ---- 465.60 +3.40 462.20 2540 ---- ---- ---- ---- 469.60 +3.40 466.20 2545 ---- ---- ---- ---- 473.60 +3.40 470.20 2550 ---- ---- ---- ---- 477.60 +3.40 474.20 2555 ---- ---- ---- ---- 481.60 +3.40 478.20 2560 ---- ---- ---- ---- 485.60 +3.40 482.20 2565 ---- ---- ---- ---- 489.60 +3.40 486.20 2570 ---- ---- ---- ---- 493.70 +3.50 490.20 2575 ---- ---- ---- ---- 497.70 +3.40 494.30 2580 ---- ---- ---- ---- 501.80 +3.50 498.30 2590 ---- ---- ---- ---- 509.90 +3.50 506.40 2600 ---- ---- ---- ---- 518.00 +3.50 514.50 2610 ---- ---- ---- ---- 526.20 +3.50 522.70 2620 ---- ---- ---- ---- 534.40 +3.50 530.90 2625 ---- ---- ---- ---- 538.50 +3.50 535.00 2630 ---- ---- ---- ---- 542.70 +3.60 539.10 2640 ---- ---- ---- ---- 550.90 +3.50 547.40 2650 ---- ---- ---- ---- 559.20 +3.50 555.70 2660 ---- ---- ---- ---- 567.60 +3.60 564.00 2675 ---- ---- ---- ---- 580.10 +3.60 576.50 2700 ---- ---- ---- ---- 601.10 +3.60 597.50 2725 ---- ---- ---- ---- 622.30 +3.60 618.70 2750 ---- ---- ---- ---- 643.70 +3.70 640.00 2775 ---- ---- ---- ---- 665.20 +3.80 661.40 2800 ---- ---- ---- ---- 686.80 +3.80 683.00 2825 ---- ---- ---- ---- 708.60 +3.90 704.70 2850 ---- ---- ---- ---- 730.40 +3.80 726.60 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 97.20 +1.10 96.10 1775 ---- ---- ---- ---- 102.40 +1.10 101.30 1800 ---- ---- ---- ---- 107.80 +1.20 106.60 1825 ---- ---- ---- ---- 113.50 +1.30 112.20 1850 ---- ---- ---- ---- 119.30 +1.40 117.90 1875 ---- ---- ---- ---- 125.30 +1.40 123.90 1900 ---- ---- ---- ---- 131.50 +1.40 130.10 1925 ---- ---- ---- ---- 138.00 +1.50 136.50 1930 ---- ---- ---- ---- 139.30 +1.50 137.80 1940 ---- ---- ---- ---- 142.00 +1.60 140.40 1950 ---- ---- ---- ---- 144.70 +1.60 143.10 1960 ---- ---- ---- ---- 147.40 +1.60 145.80 1970 ---- ---- ---- ---- 150.20 +1.70 148.50 1975 ---- ---- ---- ---- 151.60 +1.70 149.90 1980 ---- ---- ---- ---- 153.00 +1.70 151.30 1990 ---- ---- ---- ---- 155.80 +1.70 154.10 2000 ---- ---- ---- ---- 158.70 +1.70 157.00 2010 ---- ---- ---- ---- 161.70 +1.80 159.90 2020 ---- ---- ---- ---- 164.70 +1.80 162.90 2030 ---- ---- ---- ---- 167.80 +1.90 165.90 2035 ---- ---- ---- ---- 169.40 +1.90 167.50 2040 ---- ---- ---- ---- 171.00 +1.90 169.10 2045 ---- ---- ---- ---- 172.60 +1.90 170.70 2050 ---- ---- ---- ---- 174.20 +1.90 172.30 2055 ---- ---- ---- ---- 175.90 +1.90 174.00 2060 ---- ---- ---- ---- 177.60 +1.90 175.70 2065 ---- ---- ---- ---- 179.30 +1.90 177.40 2070 ---- ---- ---- ---- 181.10 +2.00 179.10 2075 ---- ---- ---- ---- 182.80 +1.90 180.90 2080 ---- ---- ---- ---- 184.70 +2.00 182.70 2085 ---- ---- ---- ---- 186.50 +2.00 184.50 2090 ---- ---- ---- ---- 188.40 +2.00 186.40 2095 ---- ---- ---- ---- 190.30 +2.00 188.30 2100 ---- ---- ---- ---- 192.20 +2.00 190.20 2105 ---- ---- ---- ---- 194.20 +2.00 192.20 2110 ---- ---- ---- ---- 196.20 +2.10 194.10 2115 ---- ---- ---- ---- 198.30 +2.10 196.20 2120 ---- ---- ---- ---- 200.40 +2.20 198.20 2125 ---- ---- ---- ---- 202.50 +2.20 200.30 2130 ---- ---- ---- ---- 204.60 +2.10 202.50 2135 ---- ---- ---- ---- 206.80 +2.20 204.60 2140 ---- ---- ---- ---- 209.00 +2.20 206.80 2145 ---- ---- ---- ---- 211.30 +2.20 209.10 2150 ---- ---- ---- ---- 213.50 +2.20 211.30 2155 ---- ---- ---- ---- 215.90 +2.30 213.60 2160 ---- ---- ---- ---- 218.20 +2.20 216.00 2165 ---- ---- ---- ---- 220.60 +2.30 218.30 2170 ---- ---- ---- ---- 223.00 +2.30 220.70 2175 ---- ---- ---- ---- 225.40 +2.30 223.10 2180 ---- ---- ---- ---- 227.90 +2.30 225.60 2185 ---- ---- ---- ---- 230.40 +2.40 228.00 2190 ---- ---- ---- ---- 232.90 +2.40 230.50 2195 ---- ---- ---- ---- 235.40 +2.30 233.10 2200 ---- ---- ---- ---- 238.00 +2.40 235.60 2205 ---- ---- ---- ---- 240.60 +2.40 238.20 2210 ---- ---- ---- ---- 243.20 +2.40 240.80 2215 ---- ---- ---- ---- 245.90 +2.40 243.50 2220 ---- ---- ---- ---- 248.60 +2.50 246.10 2225 ---- ---- ---- ---- 251.30 +2.50 248.80 2230 ---- ---- ---- ---- 254.00 +2.40 251.60 2235 ---- ---- ---- ---- 256.80 +2.50 254.30 2240 ---- ---- ---- ---- 259.60 +2.50 257.10 2245 ---- ---- ---- ---- 262.50 +2.50 260.00 2250 ---- ---- ---- ---- 265.40 +2.60 262.80 2255 ---- ---- ---- ---- 268.30 +2.60 265.70 2260 ---- ---- ---- ---- 271.20 +2.50 268.70 2265 ---- ---- ---- ---- 274.20 +2.60 271.60 2270 ---- ---- ---- ---- 277.20 +2.60 274.60 2275 ---- ---- ---- ---- 280.20 +2.50 277.70 2280 ---- ---- ---- ---- 283.30 +2.60 280.70 2285 ---- ---- ---- ---- 286.40 +2.60 283.80 2290 ---- ---- ---- ---- 289.60 +2.70 286.90 2295 ---- ---- ---- ---- 292.80 +2.70 290.10 2300 ---- ---- ---- ---- 296.00 +2.70 293.30 2305 ---- ---- ---- ---- 299.20 +2.70 296.50 2310 ---- ---- ---- ---- 302.50 +2.70 299.80 2315 ---- ---- ---- ---- 305.70 +2.70 303.00 2320 ---- ---- ---- ---- 309.00 +2.70 306.30 2325 ---- ---- ---- ---- 312.40 +2.80 309.60 2330 ---- ---- ---- ---- 315.70 +2.70 313.00 2335 ---- ---- ---- ---- 319.10 +2.70 316.40 2340 ---- ---- ---- ---- 322.50 +2.80 319.70 2345 ---- ---- ---- ---- 325.90 +2.70 323.20 2350 ---- ---- ---- ---- 329.40 +2.80 326.60 2355 ---- ---- ---- ---- 332.80 +2.80 330.00 2360 ---- ---- ---- ---- 336.30 +2.80 333.50 2365 ---- ---- ---- ---- 339.80 +2.80 337.00 2370 ---- ---- ---- ---- 343.30 +2.80 340.50 2375 ---- ---- ---- ---- 346.80 +2.80 344.00 2380 ---- ---- ---- ---- 350.30 +2.80 347.50 2385 ---- ---- ---- ---- 353.90 +2.90 351.00 2390 ---- ---- ---- ---- 357.40 +2.80 354.60 2395 ---- ---- ---- ---- 361.00 +2.90 358.10 2400 ---- ---- ---- ---- 364.60 +2.90 361.70 2405 ---- ---- ---- ---- 368.20 +3.00 365.20 2410 ---- ---- ---- ---- 371.80 +3.00 368.80 2415 ---- ---- ---- ---- 375.40 +3.00 372.40 2420 ---- ---- ---- ---- 379.00 +3.00 376.00 2425 ---- ---- ---- ---- 382.60 +2.90 379.70 2430 ---- ---- ---- ---- 386.30 +3.00 383.30 2435 ---- ---- ---- ---- 389.90 +3.00 386.90 2440 ---- ---- ---- ---- 393.60 +3.00 390.60 2445 ---- ---- ---- ---- 397.20 +3.00 394.20 2450 ---- ---- ---- ---- 400.90 +3.00 397.90 2455 ---- ---- ---- ---- 404.60 +3.00 401.60 2460 ---- ---- ---- ---- 408.30 +3.00 405.30 2465 ---- ---- ---- ---- 412.00 +3.00 409.00 2470 ---- ---- ---- ---- 415.80 +3.10 412.70 2475 ---- ---- ---- ---- 419.50 +3.10 416.40 2480 ---- ---- ---- ---- 423.20 +3.10 420.10 2485 ---- ---- ---- ---- 427.00 +3.10 423.90 2490 ---- ---- ---- ---- 430.70 +3.10 427.60 2495 ---- ---- ---- ---- 434.50 +3.10 431.40 2500 ---- ---- ---- ---- 438.30 +3.10 435.20 2505 ---- ---- ---- ---- 442.10 +3.20 438.90 2510 ---- ---- ---- ---- 445.90 +3.20 442.70 2515 ---- ---- ---- ---- 449.70 +3.20 446.50 2520 ---- ---- ---- ---- 453.50 +3.20 450.30 2530 ---- ---- ---- ---- 461.20 +3.20 458.00 2540 ---- ---- ---- ---- 468.90 +3.20 465.70 2550 ---- ---- ---- ---- 476.60 +3.20 473.40 2560 ---- ---- ---- ---- 484.40 +3.30 481.10 2570 ---- ---- ---- ---- 492.20 +3.30 488.90 2575 ---- ---- ---- ---- 496.10 +3.30 492.80 2580 ---- ---- ---- ---- 500.00 +3.30 496.70 2590 ---- ---- ---- ---- 507.90 +3.30 504.60 2600 ---- ---- ---- ---- 515.80 +3.40 512.40 2610 ---- ---- ---- ---- 523.70 +3.40 520.30 2625 ---- ---- ---- ---- 535.60 +3.30 532.30 2650 ---- ---- ---- ---- 555.70 +3.40 552.30 2675 ---- ---- ---- ---- 575.90 +3.40 572.50 2700 ---- ---- ---- ---- 596.40 +3.50 592.90 2725 ---- ---- ---- ---- 617.00 +3.60 613.40 2750 ---- ---- ---- ---- 637.70 +3.60 634.10 2775 ---- ---- ---- ---- 658.60 +3.60 655.00 2800 ---- ---- ---- ---- 679.70 +3.70 676.00 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 240.40B 227.40A 227.40A 230.90 -8.50 239.40 1700 ---- 235.40B 222.40A 222.40A 225.90 -8.50 234.40 1705 ---- 230.40B 217.40A 217.40A 220.90 -8.50 229.40 1710 ---- 225.40B 212.40A 212.40A 215.90 -8.50 224.40 1715 ---- 220.40B 207.40A 207.40A 210.90 -8.50 219.40 1720 ---- 215.40B 202.40A 202.40A 205.90 -8.50 214.40 1725 ---- 210.40B 197.40A 197.40A 200.90 -8.50 209.40 1730 ---- 205.40B 192.40A 192.40A 195.90 -8.50 204.40 1735 ---- 200.40B 187.40A 187.40A 190.90 -8.50 199.40 1740 ---- 195.40B 182.40A 182.40A 185.90 -8.50 194.40 1745 ---- 190.40B 177.40A 177.40A 180.90 -8.50 189.40 1750 ---- 185.40B 172.40A 172.40A 175.90 -8.50 184.40 1755 ---- 180.40B 167.40A 167.40A 170.90 -8.50 179.40 1760 ---- 175.40B 162.40A 162.40A 165.90 -8.50 174.40 1765 ---- 170.40B 157.40A 157.40A 160.90 -8.50 169.40 1770 ---- 165.40B 152.40A 152.40A 155.90 -8.50 164.40 1775 ---- 160.40B 147.40A 147.40A 150.90 -8.50 159.40 1780 ---- 155.40B 142.40A 142.40A 145.90 -8.50 154.40 1785 ---- 150.40B 137.40A 137.40A 140.90 -8.50 149.40 1790 ---- 145.40B 132.40A 132.40A 135.90 -8.50 144.40 1795 ---- 140.40B 127.40A 127.40A 130.90 -8.50 139.40 1800 ---- 135.40B 121.90A 121.90A 125.90 -8.50 134.40 1805 ---- 130.40B 117.40A 117.40A 120.90 -8.50 129.40 1810 ---- 125.40B 112.00A 112.00A 115.90 -8.50 124.40 1815 ---- 120.40B 106.90A 106.90A 110.90 -8.50 119.40 1820 ---- 115.40B 101.90A 101.90A 105.90 -8.50 114.40 1825 ---- 110.90B 96.90A 96.90A 100.90 -8.50 109.40 1830 ---- 105.90B 91.90A 91.90A 95.90 -8.50 104.40 1835 ---- 100.90B 86.90A 86.90A 90.90 -8.50 99.40 1840 ---- 95.90B 81.90A 81.90A 85.90 -8.50 94.40 1845 ---- 90.90B 76.90A 76.90A 80.90 -8.50 89.40 1850 ---- 85.90B 71.90A 71.90A 75.90 -8.50 84.40 1 1855 ---- 80.90B 66.90A 66.90A 70.90 -8.50 79.40 1860 ---- 75.90B 61.90A 61.90A 65.90 -8.50 74.40 1865 ---- 70.90B 56.90A 56.90A 60.90 -8.50 69.40 1870 ---- 65.90B 51.90A 51.90A 55.90 -8.50 64.40 1 1875 ---- 60.90B 47.00A 47.00A 50.90 -8.50 59.40 1880 ---- 55.90B 42.00A 42.00A 45.90 -8.50 54.40 1 1885 ---- 51.00B 37.10A 37.10A 40.90 -8.50 49.40 1890 36.80 46.00B 32.20A 32.20A 35.90 -8.60 1 44.50 1 8 1895 ---- 41.00B 27.40A 27.40A 31.00 -8.60 39.60 5 2 1900 ---- 36.10B 22.70A 22.70A 26.20 -8.50 34.70 1 2 1905 ---- 31.20B 18.20A 18.20A 21.50 -8.40 29.90 15 1910 22.30 26.40B 14.00A 26.40B 17.00 -8.30 1 25.30 1 4 1915 10.40 21.80B 10.30A 14.00B 12.90 -8.00 2 20.90 13 1920 9.00 17.40B 7.20A 8.30B 9.30 -7.40 30 16.70 10 1925 8.80 13.30B 4.70A 4.80A 6.20 -6.70 31 12.90 10 157 1930 5.90 9.70B 2.90A 2.90A 3.90 -5.70 304 9.60 29 27 1935 5.00 5.00 1.60A 1.70A 2.30 -4.60 159 6.90 74 65 1940 4.40 4.60B .90 1.00A 1.30 -3.40 46 4.70 320 249 1945 2.50 2.90B .60A .60A .70 -2.50 78 3.20 182 260 1950 1.90 1.90 .30 .40 .40 -1.60 327 2.00 422 216 1955 .90 1.00 .20 .20 .30 -1.00 26 1.30 49 94 1960 .50 .50 .20 .20 .20 -.60 178 .80 314 577 1965 .30 .30 .20 .20 .20 -.30 58 .50 279 330 1970 .20 .20 .10 .10 .10 -.20 81 .30 50 89 1975 .30 .30 .10A .10A .10 -.10 34 .20 187 289 1980 ---- ---- .10A .10A .10 -.10 1 .20 46 69 1985 .10 .20 .10 .10 .10 .00 22 .10 51 99 1990 .10 .10 .10 .10 .10 .00 4 .10 1 73 1995 ---- ---- ---- ---- .10 .00 .10 32 66 2000 ---- ---- ---- ---- .10 .00 37 .10 26 83 2005 .10 .10 .10 .10 .10 .00 20 .10 35 65 2010 .10 .10 .10 .10 .10 .00 4 .10 144 177 2015 ---- ---- ---- ---- .10 .00 .10 60 101 2020 ---- ---- ---- ---- .10 .00 .10 33 76 2025 ---- ---- ---- ---- .10 .00 .10 50 60 2030 ---- ---- ---- ---- .10 .00 .10 30 42 2035 ---- ---- ---- ---- .10 .00 .10 12 2040 ---- ---- ---- ---- .10 .00 .10 11 2045 ---- ---- ---- ---- .10 .00 .10 131 2050 ---- ---- ---- ---- .10 .00 .10 170 2055 ---- ---- ---- ---- .10 .00 .10 8 2060 ---- ---- ---- ---- .10 .00 .10 25 2065 ---- ---- ---- ---- .10 .00 .10 2070 ---- ---- ---- ---- .10 .00 .10 9 2075 ---- ---- ---- ---- .10 .00 .10 50 2080 ---- ---- ---- ---- .10 .00 .10 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 .10 1 23 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 .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 36 1815 ---- ---- ---- ---- .10 .00 .10 9 1820 ---- ---- ---- ---- .10 .00 .10 1 1825 ---- ---- ---- ---- .10 .00 .10 38 1830 ---- ---- ---- ---- .10 .00 .10 99 1835 ---- ---- ---- ---- .10 .00 .10 1840 ---- ---- ---- ---- .10 .00 .10 206 1845 .10 .10 .10 .10 .10 .00 4 .10 8 1850 ---- ---- ---- ---- .10 .00 .10 45 1855 ---- ---- ---- ---- .10 .00 1 .10 10 1860 .10 .10 .10 .10 .10 .00 5 .10 6 49 1865 ---- ---- ---- ---- .10 .00 1 .10 10 30 1870 ---- ---- ---- ---- .10 .00 2 .10 12 1875 .10 .10 .10 .10 .10 .00 21 .10 4 274 1880 ---- ---- ---- ---- .10 .00 15 .10 10 146 1885 .10 .20 .10 .20 .10 .00 11 .10 35 58 1890 .20 .20 .20 .20 .10 -.10 4 .20 30 168 1895 .40 .40 .20 .30 .20 -.10 7 .30 14 151 1900 .40 .70B .40 .50 .40 .00 22 .40 149 239 1905 .70 1.20B .50A .80 .70 +.10 27 .60 11 81 1910 1.20 2.00 .70A 1.60B 1.20 +.20 27 1.00 44 234 1915 2.00 3.30 .90 2.60B 2.10 +.50 44 1.60 161 157 1920 2.50 5.20B 1.60A 4.30B 3.50 +1.10 149 2.40 146 233 1925 3.90 7.70B 2.50 6.10A 5.40 +1.80 147 3.60 50 71 1930 5.40 11.00 3.90A 9.50A 8.10 +2.80 158 5.30 362 265 1935 9.00 14.70B 5.90A 10.60A 11.50 +3.90 65 7.60 49 198 1940 12.50 19.00B 8.60A 14.40A 15.50 +5.10 33 10.40 54 261 1945 17.20 23.70B 12.00A 16.40A 19.90 +6.10 1 13.80 129 146 1950 24.00 28.50B 15.80A 27.40B 24.60 +6.90 1 17.70 65 36 1955 ---- 33.40B 20.10A 33.40B 29.50 +7.50 4 22.00 1 35 1960 ---- 38.30B 24.70A 38.30B 34.40 +7.90 26.50 1 574 1965 ---- 43.20B 29.50A 43.20B 39.40 +8.20 31.20 1970 ---- 48.20B 34.40A 48.20B 44.30 +8.30 36.00 3 3 1975 ---- 53.20B 39.30A 53.20B 49.30 +8.40 40.90 2 2 1980 53.30 58.20B 44.30A 52.90A 54.30 +8.40 2 45.90 1 1985 ---- 63.20B 49.20A 63.20B 59.30 +8.50 50.80 1 1990 ---- 68.20B 54.20A 68.20B 64.30 +8.50 55.80 3 1995 ---- 73.20B 59.20A 73.20B 69.30 +8.50 60.80 1 2 2000 ---- 78.20B 64.20A 78.20B 74.30 +8.50 65.80 1 2005 ---- 83.20B 69.20A 83.20B 79.30 +8.50 70.80 2010 ---- 88.20B 74.20A 88.20B 84.30 +8.50 75.80 1 1 2015 ---- 93.20B 79.20A 93.20B 89.30 +8.50 80.80 2020 ---- 97.60B 84.10A 97.60B 94.30 +8.50 85.80 2025 ---- 103.20B 89.10A 103.20B 99.30 +8.50 90.80 2030 ---- 107.60B 94.10A 107.60B 104.30 +8.50 95.80 2035 ---- 112.60B 99.10A 112.60B 109.30 +8.50 100.80 2040 ---- 117.60B 104.60A 117.60B 114.30 +8.50 105.80 2045 ---- 122.60B 109.60A 122.60B 119.30 +8.50 110.80 2050 ---- 127.60B 114.10A 127.60B 124.30 +8.50 115.80 2055 ---- 132.60B 119.60A 132.60B 129.30 +8.50 120.80 1 2060 ---- 137.60B 124.60A 137.60B 134.30 +8.50 125.80 2065 ---- 142.60B 129.60A 142.60B 139.30 +8.50 130.80 2070 ---- 147.60B 134.60A 147.60B 144.30 +8.50 135.80 2075 ---- 152.60B 139.60A 152.60B 149.30 +8.50 140.80 2080 ---- 157.60B 144.60A 157.60B 154.30 +8.50 145.80 2085 ---- 162.60B 149.60A 162.60B 159.30 +8.50 150.80 2090 ---- 167.60B 154.60A 167.60B 164.30 +8.50 155.80 2095 ---- 172.60B 159.60A 172.60B 169.30 +8.50 160.80 2100 ---- 177.60B 164.60A 177.60B 174.30 +8.50 165.80 2105 ---- 182.60B 169.60A 182.60B 179.30 +8.50 170.80 2110 ---- 187.60B 174.60A 187.60B 184.30 +8.50 175.80 2115 ---- 192.60B 179.60A 192.60B 189.30 +8.50 180.80 2120 ---- 197.60B 184.60A 197.60B 194.30 +8.50 185.80 2125 ---- 202.60B 189.60A 202.60B 199.30 +8.50 190.80 2130 ---- 207.60B 194.60A 207.60B 204.30 +8.50 195.80 2135 ---- 212.60B 199.60A 212.60B 209.30 +8.50 200.80 2140 ---- 217.60B 204.60A 217.60B 214.30 +8.50 205.80 2145 ---- 222.60B 209.60A 222.60B 219.30 +8.50 210.80 2150 ---- 227.60B 214.60A 227.60B 224.30 +8.50 215.80 2155 ---- 232.60B 219.60A 232.60B 229.30 +8.50 220.80 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 235.20B 222.50A 222.50A 225.80 -8.50 234.30 1705 ---- 230.20B 217.50A 217.50A 220.80 -8.50 229.30 1710 ---- 225.20B 212.50A 212.50A 215.80 -8.50 224.30 1715 ---- 220.20B 207.50A 207.50A 210.80 -8.50 219.30 1720 ---- 215.20B 202.50A 202.50A 205.80 -8.50 214.30 1725 ---- 210.20B 196.90A 196.90A 200.80 -8.50 209.30 1730 ---- 205.20B 192.50A 192.50A 195.80 -8.50 204.30 1735 ---- 200.20B 187.50A 187.50A 190.80 -8.50 199.30 1740 ---- 195.20B 181.90A 181.90A 185.80 -8.50 194.30 1745 ---- 190.20B 176.90A 176.90A 180.80 -8.50 189.30 1750 ---- 185.90B 171.90A 171.90A 175.80 -8.50 184.30 1755 ---- 180.90B 166.90A 166.90A 170.80 -8.50 179.30 1760 ---- 175.90B 161.90A 161.90A 165.80 -8.50 174.30 1765 ---- 170.90B 156.90A 156.90A 160.80 -8.50 169.30 1770 ---- 165.90B 151.90A 151.90A 155.80 -8.50 164.30 1775 ---- 160.90B 146.90A 146.90A 150.80 -8.50 159.30 1780 ---- 155.90B 141.90A 141.90A 145.80 -8.50 154.30 1785 ---- 150.90B 136.90A 136.90A 140.80 -8.50 149.30 1790 ---- 145.90B 131.90A 131.90A 135.80 -8.50 144.30 1795 ---- 140.90B 126.90A 126.90A 130.80 -8.50 139.30 1800 ---- 135.90B 121.90A 121.90A 125.80 -8.60 134.40 1805 ---- 130.90B 116.90A 116.90A 120.80 -8.60 129.40 1810 ---- 125.90B 111.90A 111.90A 115.80 -8.60 124.40 1815 ---- 120.90B 107.00A 107.00A 110.90 -8.50 119.40 1820 ---- 115.90B 102.00A 102.00A 105.90 -8.50 114.40 1825 ---- 111.00B 97.00A 97.00A 100.90 -8.50 109.40 1830 ---- 106.00B 92.00A 92.00A 95.90 -8.50 104.40 1835 ---- 101.00B 87.10A 87.10A 91.00 -8.40 99.40 1840 ---- 96.00B 82.10A 82.10A 86.00 -8.40 94.40 1845 ---- 91.00B 77.20A 77.20A 81.00 -8.50 89.50 1850 ---- 86.10B 72.20A 72.20A 76.10 -8.40 84.50 1855 ---- 81.10B 67.30A 67.30A 71.10 -8.50 79.60 1860 ---- 76.10B 62.40A 62.40A 66.20 -8.40 74.60 1865 ---- 71.20B 57.50A 57.50A 61.30 -8.40 69.70 1870 ---- 66.30B 52.70A 52.70A 56.40 -8.40 64.80 1875 ---- 61.40B 48.00A 48.00A 51.60 -8.40 60.00 1880 ---- 56.50B 43.30A 43.30A 46.90 -8.20 55.10 1885 ---- 51.70B 38.70A 38.70A 42.20 -8.20 50.40 1890 ---- 47.00B 34.30A 34.30A 37.70 -8.00 45.70 1895 ---- 42.40B 30.10A 30.10A 33.30 -7.90 41.20 18 1900 ---- 37.80B 26.10A 26.10A 29.10 -7.70 36.80 8 1905 ---- 33.50B 22.30A 22.30A 25.20 -7.30 32.50 11 1910 23.20 29.30B 18.90A 24.70B 21.50 -7.00 8 28.50 2 1915 ---- 25.30B 15.80A 15.80A 18.10 -6.60 24.70 1 1920 ---- 21.70B 13.00A 13.00A 15.10 -6.00 1 21.10 2 12 1925 13.00 18.30B 10.60A 10.90A 12.40 -5.50 4 17.90 10 10 1930 9.50 15.30B 8.50A 8.80A 10.00 -5.00 8 15.00 11 34 1935 ---- 12.60B 6.80A 6.80A 8.00 -4.50 12.50 2 5 1940 9.20 10.30B 5.40A 5.60A 6.40 -3.80 71 10.20 6 14 1945 6.70 8.30B 4.20 5.30B 5.00 -3.30 12 8.30 140 132 1950 5.90 5.90 3.30A 3.30A 3.90 -2.80 40 6.70 42 53 1955 4.30 4.30 2.60A 2.60A 3.00 -2.40 56 5.40 61 99 1960 3.70 3.70 2.00 2.40B 2.30 -2.00 15 4.30 35 77 1965 3.10 3.20B 1.60A 1.60A 1.80 -1.60 9 3.40 8 60 1970 ---- ---- 1.30A 1.30A 1.40 -1.30 7 2.70 71 101 1975 2.00 2.00 1.00A 1.00A 1.10 -1.00 1 2.10 9 346 1980 ---- ---- .80A .80A .90 -.80 4 1.70 8 29 1985 ---- ---- .70A .70A .70 -.70 1 1.40 259 276 1990 1.00 1.00 .60 .60 .60 -.50 2 1.10 10 106 1995 .80 .80 .50A .50A .50 -.40 1 .90 2 2000 .70 .70 .40A .40A .40 -.30 1 .70 12 328 2005 .30 .30 .30 .30 .30 -.30 11 .60 9 2010 .40 .40 .30A .30A .30 -.20 5 .50 2 9 2015 .20 .20 .20 .20 .20 -.30 21 .50 21 26 2020 .20 .20 .20 .20 .20 -.20 1 .40 4 8 2025 .20 .20 .20 .20 .20 -.20 23 .40 54 58 2030 .20 .20 .20 .20 .10 -.20 50 .30 3 9 2035 .20 .20 .20 .20 .10 -.20 50 .30 10 11 2040 .20 .20 .20 .20 .10 -.20 2 .30 41 42 2045 ---- ---- .10A .10A .10 -.20 .30 4 4 2050 ---- ---- .10A .10A .10 -.10 .20 16 18 2055 ---- ---- .10A .10A .10 -.10 .20 1 4 2060 ---- ---- .10A .10A .10 -.10 .20 2065 ---- ---- .10A .10A .10 -.10 .20 1 2070 ---- ---- .10A .10A .10 -.10 .20 1 1 2075 ---- ---- .10A .10A .10 -.10 .20 13 2080 ---- ---- .10A .10A .10 -.10 .20 2 2085 ---- ---- .10A .10A .10 -.10 .20 2090 ---- ---- ---- ---- .10 .00 .10 20 2095 ---- ---- ---- ---- .10 .00 .10 17 47 2100 ---- ---- ---- ---- .10 .00 .10 15 15 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 6 9 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 .00 .10 5 5 1780 ---- ---- ---- ---- .10 .00 .10 6 1785 .10 .10 .10 .10 .10 .00 1 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 17 21 1800 .20 .20 .10A .10A .10 .00 2 .10 2 6 1805 ---- ---- ---- ---- .10 -.10 .20 10 1810 ---- ---- ---- ---- .10 -.10 .20 2 1815 ---- ---- ---- ---- .10 -.10 .20 1 1820 ---- ---- ---- ---- .20 .00 .20 12 1825 ---- ---- ---- ---- .20 .00 .20 6 33 1830 ---- ---- ---- ---- .20 .00 .20 1835 .20 .20 .20 .20 .20 .00 50 .20 10 1840 ---- ---- ---- ---- .30 +.10 1 .20 30 1845 ---- ---- ---- ---- .30 .00 .30 25 22 1850 .30 .30 .30 .30 .30 .00 45 .30 40 50 1855 .40 .40 .40 .40 .40 +.10 1 .30 20 25 1860 .50 .50 .50 .50 .50 +.10 1 .40 12 1865 .60 .60 .50 .50 .60 +.10 24 .50 24 32 1870 ---- .70B ---- .70B .70 +.10 .60 13 1875 .80 1.00B .70A .90 .90 +.20 9 .70 8 19 1880 1.20 1.30 1.20 1.30 1.10 +.20 22 .90 15 26 1885 ---- 1.80B ---- 1.70B 1.50 +.40 25 1.10 16 50 1890 ---- 2.30B 1.40A 2.30B 1.90 +.40 5 1.50 21 41 1895 2.00 3.10B 1.70A 1.70A 2.60 +.70 26 1.90 16 64 1900 3.00 4.10B 2.20A 3.20A 3.40 +.90 260 2.50 40 257 1905 3.30 5.30B 2.80A 5.30B 4.40 +1.20 50 3.20 14 40 1910 4.60 6.90B 3.60A 6.30B 5.70 +1.50 13 4.20 14 18 1915 7.90 8.80B 4.70A 8.10B 7.30 +1.90 10 5.40 54 56 1920 10.20 11.00B 6.00A 9.10A 9.30 +2.40 15 6.90 57 175 1925 13.70 13.70 7.70A 11.00A 11.60 +3.00 2 8.60 93 83 1930 ---- 16.50B 9.70A 16.50B 14.20 +3.50 10.70 29 49 1935 19.10 19.70B 12.00A 19.50B 17.20 +4.10 3 13.10 15 18 1940 22.50 23.30B 14.60A 23.00B 20.50 +4.60 3 15.90 4 39 1945 ---- 27.20B 17.60A 27.20B 24.20 +5.20 2 19.00 3 4 1950 ---- 31.30B 21.00A 31.30B 28.10 +5.70 22.40 36 67 1955 ---- 35.50B 24.50A 35.50B 32.20 +6.20 26.00 3 13 1960 37.00 40.00B 28.40A 35.40A 36.50 +6.60 1 29.90 1 10 1965 ---- 44.60B 32.50A 44.60B 41.00 +6.90 34.10 1 1970 ---- 49.20B 36.80A 49.20B 45.60 +7.20 38.40 1 1975 ---- 54.00B 41.20A 54.00B 50.30 +7.50 42.80 1980 ---- 58.80B 45.70A 58.80B 55.00 +7.70 47.30 1 1985 ---- 63.70B 50.40A 63.70B 59.90 +7.90 52.00 1990 ---- 68.60B 55.10A 68.60B 64.70 +8.00 56.70 1995 ---- 73.50B 59.90A 73.50B 69.60 +8.10 61.50 2000 ---- 78.40B 64.80A 78.40B 74.50 +8.10 66.40 2005 ---- 83.40B 69.70A 83.40B 79.50 +8.30 71.20 2010 ---- 88.30B 74.60A 88.30B 84.40 +8.20 76.20 2 2015 ---- 93.30B 79.50A 93.30B 89.40 +8.30 81.10 2020 ---- 98.30B 84.40A 98.30B 94.30 +8.30 86.00 2025 ---- 103.30B 89.40A 103.30B 99.30 +8.30 91.00 2030 ---- 108.20B 94.40A 108.20B 104.30 +8.40 95.90 2035 ---- 113.20B 99.30A 113.20B 109.20 +8.30 100.90 2040 ---- 118.20B 104.30A 118.20B 114.20 +8.30 105.90 2045 ---- 123.20B 109.30A 123.20B 119.20 +8.30 110.90 2050 ---- 128.20B 114.30A 128.20B 124.20 +8.40 115.80 2055 ---- 133.20B 119.20A 133.20B 129.20 +8.40 120.80 2060 136.10 138.20B 124.20A 135.50A 134.20 +8.40 1 125.80 2065 ---- 143.20B 129.20A 143.20B 139.20 +8.40 130.80 2070 142.70 148.20B 134.20A 147.20B 144.20 +8.40 1 135.80 2075 ---- 153.20B 139.20A 153.20B 149.20 +8.40 140.80 2080 ---- 158.20B 144.20A 158.20B 154.20 +8.40 145.80 2085 ---- 163.20B 149.20A 163.20B 159.20 +8.40 150.80 2090 ---- 168.20B 154.20A 168.20B 164.20 +8.40 155.80 2095 ---- 173.20B 159.20A 173.20B 169.20 +8.50 160.70 2100 ---- 178.20B 164.20A 178.10B 174.20 +8.50 165.70 2105 ---- 182.50B 169.20A 182.50B 179.20 +8.50 170.70 2110 ---- 187.50B 174.20A 187.50B 184.20 +8.50 175.70 2115 ---- 192.50B 179.10A 192.50B 189.20 +8.50 180.70 2120 ---- 197.50B 184.10A 197.50B 194.20 +8.50 185.70 2125 ---- 202.50B 189.10A 202.50B 199.20 +8.50 190.70 2130 ---- 207.50B 194.80A 207.50B 204.20 +8.50 195.70 2135 ---- 212.50B 199.80A 212.50B 209.20 +8.50 200.70 2140 ---- 217.50B 204.80A 217.50B 214.20 +8.50 205.70 2145 ---- 222.50B 209.80A 222.50B 219.20 +8.50 210.70 2150 ---- 227.50B 214.80A 227.50B 224.20 +8.50 215.70 2155 ---- 232.50B 219.80A 232.50B 229.20 +8.50 220.70 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1720 ---- 215.90B 201.90A 201.90A 205.80 -8.50 214.30 1725 ---- 210.90B 196.90A 196.90A 200.80 -8.50 209.30 1730 ---- 205.90B 191.90A 191.90A 195.80 -8.50 204.30 1735 ---- 200.90B 186.90A 186.90A 190.80 -8.50 199.30 1740 ---- 195.90B 181.90A 181.90A 185.80 -8.50 194.30 1745 ---- 190.90B 176.90A 176.90A 180.80 -8.50 189.30 1750 ---- 185.90B 171.90A 171.90A 175.80 -8.50 184.30 1755 ---- 180.90B 166.90A 166.90A 170.80 -8.50 179.30 1760 ---- 175.90B 161.90A 161.90A 165.80 -8.50 174.30 1765 ---- 170.90B 156.90A 156.90A 160.80 -8.50 169.30 1770 ---- 165.90B 151.90A 151.90A 155.80 -8.50 164.30 1775 ---- 160.90B 147.00A 147.00A 150.80 -8.50 159.30 1780 ---- 155.90B 142.00A 142.00A 145.90 -8.40 154.30 1785 ---- 150.90B 137.00A 137.00A 140.90 -8.40 149.30 1790 ---- 145.90B 132.00A 132.00A 135.90 -8.40 144.30 1795 ---- 141.00B 127.00A 127.00A 130.90 -8.50 139.40 1800 ---- 136.00B 122.10A 122.10A 125.90 -8.50 134.40 1 1805 125.10 131.00B 117.10A 117.10A 121.00 -8.40 1 129.40 1810 ---- 126.00B 112.10A 112.10A 116.00 -8.40 124.40 1815 ---- 121.00B 107.20A 107.20A 111.10 -8.40 119.50 1820 ---- 116.10B 102.20A 102.20A 106.10 -8.40 114.50 1825 ---- 111.10B 97.30A 97.30A 101.10 -8.40 109.50 1830 ---- 106.10B 92.40A 92.40A 96.20 -8.40 104.60 1835 ---- 101.20B 87.40A 87.40A 91.30 -8.40 99.70 1840 ---- 96.20B 82.60A 82.60A 86.30 -8.40 94.70 1845 ---- 91.30B 77.70A 77.70A 81.40 -8.40 89.80 1850 ---- 86.40B 72.90A 72.90A 76.60 -8.30 84.90 1855 ---- 81.50B 68.10A 68.10A 71.70 -8.40 80.10 1860 ---- 76.70B 63.30A 63.30A 67.00 -8.20 75.20 1865 ---- 71.80B 58.70A 58.70A 62.20 -8.20 70.40 1870 ---- 67.10B 54.10A 54.10A 57.60 -8.10 65.70 1875 ---- 62.30B 49.60A 49.60A 53.00 -8.00 61.00 1880 ---- 57.70B 45.20A 45.20A 48.60 -7.80 56.40 1885 ---- 53.10B 41.00A 41.00A 44.20 -7.70 51.90 1890 ---- 48.70B 36.90A 36.90A 40.10 -7.40 47.50 1895 ---- 44.30B 33.10A 33.10A 36.10 -7.20 43.30 2 1900 ---- 40.10B 29.40A 29.40A 32.20 -7.00 39.20 1905 ---- 36.10B 26.00A 26.00A 28.60 -6.70 35.30 1910 ---- 32.30B 22.80A 22.80A 25.20 -6.30 31.50 1 1915 ---- 28.80B 19.90A 19.90A 22.10 -5.90 28.00 1 1920 17.60 25.40B 17.30A 19.90B 19.20 -5.60 3 24.80 1925 16.30 22.30B 14.90A 15.00A 16.60 -5.20 1 21.80 10 1930 15.60 19.50B 12.70A 19.50B 14.20 -4.90 4 19.10 1 4 1935 14.50 16.90B 10.80A 10.80A 12.10 -4.50 2 16.60 2 2 1940 10.20 14.60B 9.10A 10.80B 10.30 -4.10 6 14.40 9 16 1945 9.60 12.50B 7.70A 12.50B 8.60 -3.80 5 12.40 4 6 1950 9.50 10.60B 6.20 6.60A 7.20 -3.40 516 10.60 1 5 1955 5.60 5.60 5.40A 5.50 6.00 -3.10 3 9.10 2 7 1960 4.50 4.50 4.50 5.20B 5.00 -2.70 14 7.70 3 3 1965 ---- ---- 3.70A 3.70A 4.20 -2.30 6.50 36 1970 3.10 3.10 3.10 3.60B 3.50 -1.90 11 5.40 6 11 1975 2.80 2.80 2.60A 2.60A 2.90 -1.60 1 4.50 12 4 1980 ---- ---- 2.20A 2.20A 2.40 -1.40 2 3.80 7 8 1985 ---- ---- 1.90A 1.90A 2.00 -1.20 3.20 4 9 1990 ---- ---- 1.60A 1.60A 1.70 -1.00 3 2.70 1 35 1995 1.20 1.20 1.20 1.40B 1.40 -.90 12 2.30 59 59 2000 ---- ---- 1.20A 1.20A 1.20 -.70 1.90 10 2005 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 2010 ---- ---- .90A .90A .90 -.50 1.40 2 2 2015 ---- ---- .80A .80A .80 -.40 1.20 3 2 2020 ---- ---- .70A .70A .70 -.40 1.10 9 2025 .80 .80 .60A .60A .60 -.30 7 .90 2030 ---- ---- .60A .60A .50 -.30 .80 2035 ---- ---- .50A .50A .50 -.20 .70 2040 ---- ---- .50A .50A .40 -.20 .60 2045 ---- ---- .40A .40A .40 -.10 .50 2050 ---- ---- .40A .40A .30 -.20 .50 15 2055 ---- ---- ---- ---- .30 -.10 .40 2060 ---- ---- ---- ---- .30 -.10 .40 2065 ---- ---- ---- ---- .20 -.20 .40 2070 ---- ---- ---- ---- .20 -.10 .30 1 2075 ---- ---- ---- ---- .20 -.10 2 .30 1 2080 ---- ---- ---- ---- .20 -.10 8 .30 1 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 -.10 2 .30 2095 ---- ---- ---- ---- .10 -.20 .30 2100 ---- ---- ---- ---- .10 -.20 .30 2 2 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 .20 2140 ---- ---- ---- ---- .10 -.10 .20 5 2145 ---- ---- ---- ---- .10 -.10 .20 2150 ---- ---- ---- ---- .10 -.10 .20 2155 ---- ---- ---- ---- .10 -.10 .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 .00 .10 3 3 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 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .30 +.10 .20 1800 ---- ---- ---- ---- .30 +.10 .20 1805 ---- ---- ---- ---- .30 .00 .30 1810 .30 .30 .30 .30 .40 +.10 1 .30 1815 ---- ---- ---- ---- .40 +.10 .30 1 1820 ---- .40B ---- .40B .40 +.10 6 .30 21 22 1825 ---- ---- ---- ---- .50 +.10 .40 1830 ---- .50B ---- .50B .50 +.10 .40 22 11 1835 ---- ---- ---- ---- .60 +.10 .50 1840 ---- ---- ---- ---- .70 +.10 .60 1 1845 ---- .80B ---- .80B .80 +.10 .70 5 1850 ---- .90B ---- .90B .90 +.10 .80 1855 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1860 ---- 1.40B ---- 1.40B 1.30 +.30 1 1.00 4 1865 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 1870 ---- 2.10B ---- 2.10B 1.90 +.40 1.50 1 4 1875 2.60 2.60 2.60 2.40A 2.30 +.50 200 1.80 1 1880 ---- 3.30B 2.10A 3.20B 2.90 +.70 2 2.20 17 29 1885 ---- 4.00B 2.60A 4.00B 3.50 +.80 5 2.70 5 5 1890 ---- 5.00B 3.10A 5.00B 4.30 +1.00 3.30 3 9 1895 5.80 6.10B 3.80A 6.00B 5.30 +1.20 7 4.10 20 21 1900 5.80 7.40B 4.60A 4.60A 6.50 +1.50 13 5.00 16 38 1905 7.80 9.00B 5.60A 9.00B 7.90 +1.90 7 6.00 9 9 1910 7.70 10.80B 6.80A 10.40B 9.50 +2.20 96 7.30 2 4 1915 ---- 12.90B 8.20A 12.90B 11.30 +2.50 8.80 7 7 1920 15.10 15.20B 9.80A 14.70B 13.40 +2.90 11 10.50 13 11 1925 13.10 17.80B 11.70A 17.80B 15.80 +3.30 3 12.50 11 1930 16.10 20.70B 13.90A 20.70B 18.40 +3.60 4 14.80 23 30 1935 ---- 23.70B 16.30A 23.70B 21.30 +4.00 15 17.30 48 1940 ---- 27.00B 18.90A 27.00B 24.40 +4.30 6 20.10 6 4 1945 25.80 30.60B 21.80A 21.80A 27.80 +4.70 16 23.10 1 1 1950 33.00 34.30B 24.90A 33.50B 31.40 +5.10 1 26.30 5 3 1955 ---- 38.30B 28.30A 38.30B 35.20 +5.50 29.70 1 6 1960 ---- 42.40B 31.90A 42.40B 39.20 +5.90 33.30 1 1965 ---- 46.70B 35.60A 46.70B 43.30 +6.20 37.10 1970 ---- 51.00B 39.60A 51.00B 47.60 +6.60 41.00 1975 ---- 55.50B 43.70A 55.50B 52.00 +6.80 45.20 1980 ---- 60.10B 47.90A 60.10B 56.50 +7.10 49.40 1985 ---- 64.80B 52.30A 64.80B 61.10 +7.30 53.80 1990 ---- 69.50B 56.80A 69.50B 65.80 +7.50 58.30 1995 ---- 74.30B 61.30A 74.30B 70.50 +7.60 62.90 2000 ---- 79.10B 66.00A 79.10B 75.30 +7.80 67.50 2005 ---- 83.90B 70.70A 83.90B 80.10 +7.90 72.20 1 2010 ---- 88.80B 75.40A 88.80B 85.00 +8.00 77.00 2015 ---- 93.70B 80.20A 93.70B 89.80 +8.00 81.80 2020 ---- 98.60B 85.10A 98.60B 94.70 +8.10 86.60 2025 99.80 103.50B 89.90A 102.50B 99.60 +8.10 1 91.50 2030 ---- 108.50B 94.80A 108.50B 104.60 +8.30 96.30 2035 ---- 113.40B 99.70A 113.40B 109.50 +8.30 101.20 2040 ---- 118.40B 104.70A 118.40B 114.50 +8.30 106.20 2045 ---- 123.40B 109.60A 123.40B 119.40 +8.30 111.10 2050 ---- 128.30B 114.50A 128.30B 124.40 +8.40 116.00 1 2055 ---- 133.30B 119.50A 133.30B 129.30 +8.30 121.00 2060 ---- 138.30B 124.50A 138.30B 134.30 +8.40 125.90 2065 ---- 143.30B 129.40A 143.30B 139.30 +8.40 130.90 2070 ---- 148.30B 134.40A 148.30B 144.30 +8.40 135.90 2075 ---- 153.20B 139.40A 153.20B 149.30 +8.40 140.90 2080 ---- 158.20B 144.30A 158.20B 154.20 +8.40 145.80 2085 ---- 163.20B 149.30A 163.20B 159.20 +8.40 150.80 2090 ---- 168.20B 154.30A 168.20B 164.20 +8.40 155.80 2095 ---- 173.20B 159.30A 173.20B 169.20 +8.40 160.80 2100 ---- 178.20B 164.20A 178.20B 174.20 +8.40 165.80 2105 ---- 183.20B 169.20A 183.20B 179.20 +8.40 170.80 2110 ---- 188.20B 174.20A 188.20B 184.20 +8.40 175.80 2115 ---- 193.20B 179.20A 193.20B 189.20 +8.40 180.80 2120 ---- 198.20B 184.20A 198.20B 194.20 +8.50 185.70 2125 ---- 203.20B 189.20A 203.20B 199.20 +8.50 190.70 1 2130 ---- 208.20B 194.20A 208.20B 204.20 +8.50 195.70 2135 ---- 213.10B 199.20A 213.10B 209.20 +8.50 200.70 2140 ---- 217.60B 204.20A 217.60B 214.20 +8.50 205.70 2145 ---- 222.50B 209.20A 222.50B 219.20 +8.50 210.70 2150 ---- 228.10B 214.20A 228.10B 224.20 +8.50 215.70 2155 ---- 232.50B 219.20A 232.50B 229.20 +8.50 220.70 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1755 ---- ---- ---- 186.00A 189.20 ---- ---- 1760 ---- ---- ---- 181.00A 184.20 ---- ---- 1765 ---- 188.50B 176.10A 176.10A 179.20 -8.40 187.60 1770 ---- 183.50B 171.10A 171.10A 174.20 -8.40 182.60 1775 ---- 179.30B 165.40A 165.40A 169.20 -8.40 177.60 1780 ---- 173.50B 161.10A 161.10A 164.30 -8.30 172.60 1785 ---- 168.50B 156.10A 156.10A 159.30 -8.30 167.60 1790 ---- 163.70B 151.10A 151.10A 154.30 -8.30 162.60 1795 ---- 158.70B 146.00A 146.00A 149.30 -8.40 157.70 1800 ---- 154.40B 140.50A 140.50A 144.30 -8.40 152.70 1805 ---- 148.80B 136.00A 136.00A 139.40 -8.30 147.70 1810 ---- 143.80B 131.10A 131.10A 134.40 -8.30 142.70 1815 ---- 138.80B 126.10A 126.10A 129.40 -8.40 137.80 1820 ---- 134.00B 121.30A 121.30A 124.50 -8.30 132.80 1825 ---- 129.50B 115.80A 115.80A 119.50 -8.40 127.90 1830 ---- 124.00B 111.30A 111.30A 114.60 -8.30 122.90 1835 ---- 119.20B 106.40A 106.40A 109.70 -8.30 118.00 1840 ---- 114.10B 101.50A 101.50A 104.70 -8.40 113.10 1845 ---- 109.30B 96.60A 96.60A 99.90 -8.30 108.20 1850 ---- 104.80B 91.30A 91.30A 95.00 -8.30 103.30 1855 ---- 99.50B 86.90A 86.90A 90.10 -8.30 98.40 1860 ---- 94.50B 82.10A 82.10A 85.30 -8.20 93.50 1865 ---- 89.70B 77.40A 77.40A 80.60 -8.10 88.70 1870 ---- 85.00B 72.70A 72.70A 75.80 -8.10 83.90 1875 ---- 80.60B 67.60A 67.60A 71.10 -8.10 79.20 1880 ---- 75.40B 63.10A 63.10A 66.50 -8.00 74.50 1885 ---- 70.30B 58.60A 58.60A 62.00 -7.80 69.80 1890 ---- 66.60B 54.20A 54.20A 57.60 -7.70 65.30 1895 ---- 62.10B 50.00A 50.00A 53.20 -7.60 60.80 1900 ---- 57.60B 45.90A 45.90A 49.00 -7.40 56.40 1905 ---- 53.30B 41.90A 41.90A 44.90 -7.30 52.20 1910 ---- 49.10B 38.10A 38.10A 41.00 -7.00 48.00 1915 ---- 45.00B 34.50A 34.50A 37.20 -6.80 44.00 1920 ---- 41.10B 31.10A 31.10A 33.60 -6.60 40.20 1925 ---- 37.30B 27.90A 27.90A 30.30 -6.30 36.60 1930 ---- 33.80B 24.90A 24.90A 27.10 -6.00 33.10 1935 ---- 30.40B 22.10A 22.10A 24.10 -5.70 29.80 1940 ---- 27.30B 19.50A 19.50A 21.40 -5.40 26.80 1945 ---- 24.40B 17.20A 17.20A 18.90 -5.00 23.90 2 2 1950 ---- 21.70B 15.10A 15.10A 16.60 -4.70 21.30 2 2 1955 15.40 19.30B 13.20A 15.20B 14.50 -4.40 6 18.90 2 1 1960 ---- 17.00B 11.50A 11.50A 12.70 -4.00 16.70 1965 ---- 14.90B 10.00A 10.00A 11.00 -3.70 14.70 1 1 1970 ---- 13.00B 8.60A 8.60A 9.60 -3.30 12.90 1975 ---- ---- 7.40A 7.40A 8.30 -3.00 11.30 8 8 1980 ---- ---- 6.40A 6.40A 7.10 -2.80 2 9.90 1985 ---- ---- 5.50A 5.50A 6.10 -2.50 8.60 11 11 1990 ---- ---- 4.80A 4.80A 5.30 -2.20 1 7.50 1995 ---- ---- 4.10A 4.10A 4.50 -2.00 6.50 2000 ---- ---- 3.50A 3.50A 3.90 -1.70 1 5.60 2005 ---- ---- 3.10A 3.10A 3.40 -1.50 4.90 2010 ---- ---- 2.70A 2.70A 2.90 -1.40 4.30 2015 ---- ---- 2.30A 2.30A 2.50 -1.20 1 3.70 1 1 2020 ---- ---- 2.00A 2.00A 2.20 -1.00 3.20 2025 ---- ---- 1.80A 1.80A 1.90 -.90 2.80 2030 ---- ---- 1.60A 1.60A 1.70 -.80 2.50 2035 ---- ---- 1.40A 1.40A 1.50 -.70 2.20 2040 ---- ---- 1.30A 1.30A 1.30 -.60 1.90 2045 ---- ---- 1.20A 1.20A 1.20 -.50 1.70 2050 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 2055 ---- ---- .90A .90A .90 -.40 1.30 2060 ---- ---- .80A .80A .90 -.30 1.20 2065 ---- ---- .80A .80A .80 -.20 1.00 2070 ---- ---- .70A .70A .70 -.20 .90 2075 .80 .80 .70A .70A .70 -.10 3 .80 2080 ---- ---- .60A .60A .60 -.20 .80 2085 ---- ---- .60A .60A .60 -.10 .70 2090 ---- ---- ---- ---- .50 -.10 .60 1 1 2095 ---- ---- .50A .50A .50 -.10 .60 2100 ---- ---- ---- ---- .40 -.10 .50 2105 ---- ---- ---- ---- .40 -.10 .50 2110 ---- ---- ---- ---- .40 -.10 .50 2115 ---- ---- ---- ---- .30 -.10 .40 2120 ---- ---- ---- ---- .30 -.10 .40 2125 ---- ---- ---- ---- .30 -.10 .40 2130 ---- ---- ---- ---- .30 -.10 .40 2135 ---- ---- ---- ---- .30 -.10 .40 2140 ---- ---- ---- ---- .20 -.10 .30 2145 ---- ---- ---- ---- .20 -.10 .30 2150 ---- ---- ---- ---- .20 -.10 .30 2155 ---- ---- ---- ---- .20 -.10 .30 2160 ---- ---- ---- ---- .20 -.10 .30 2165 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1755 ---- ---- ---- .30A .20 ---- ---- 1760 ---- ---- ---- .30A .20 ---- ---- 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .30 +.10 .20 1785 ---- ---- ---- ---- .30 +.10 .20 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 .00 .30 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- ---- ---- .40 +.10 .30 1810 ---- ---- ---- ---- .40 .00 .40 1815 ---- ---- ---- ---- .40 .00 .40 1820 ---- ---- ---- ---- .50 .00 .50 1825 ---- ---- ---- ---- .50 .00 .50 1830 ---- ---- ---- ---- .60 .00 .60 1835 ---- ---- ---- ---- .70 +.10 .60 1840 ---- ---- ---- ---- .80 +.10 .70 1 1 1845 ---- ---- ---- ---- .90 +.10 .80 1850 1.10 1.20 1.10 1.10 1.00 +.10 61 .90 1855 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1860 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1865 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 1 1 1870 ---- 1.90B ---- 1.90B 1.80 +.30 1 1.50 1875 ---- 2.20B ---- 2.20B 2.10 +.30 1.80 1880 ---- 2.70B ---- 2.70B 2.50 +.50 2.00 1885 ---- 3.20B ---- 3.20B 3.00 +.60 2.40 1890 ---- 3.90B ---- 3.80B 3.50 +.70 2.80 1 1 1895 ---- 4.60B 3.20A 4.60B 4.10 +.80 3.30 1900 ---- 5.50B 3.70A 5.50B 4.90 +.90 4.00 1905 ---- 6.50B 4.40A 6.50B 5.80 +1.10 4.70 7 7 1910 ---- 7.70B 5.10A 7.70B 6.90 +1.40 1 5.50 1 1 1915 ---- 9.10B 6.10A 9.10B 8.10 +1.50 6.60 1920 ---- 10.70B 7.10A 10.70B 9.50 +1.80 3 7.70 1 1 1925 ---- 12.50B 8.40A 12.50B 11.10 +2.00 9.10 1930 ---- 14.40B 9.80A 14.40B 12.90 +2.30 10.60 1935 ---- 16.60B 11.50A 16.60B 15.00 +2.70 12.30 1940 ---- 19.00B 13.30A 19.00B 17.20 +3.00 14.20 1945 ---- 21.70B 15.40A 21.70B 19.70 +3.30 16.40 1 1 1950 ---- 24.60B 17.70A 24.60B 22.40 +3.70 18.70 18 18 1955 23.80 27.60B 20.20A 27.60B 25.30 +4.00 1 21.30 1 1 1960 26.80 30.90B 22.90A 30.90B 28.40 +4.30 1 24.10 1965 30.40 34.40B 25.80A 25.80A 31.80 +4.70 1 27.10 1970 ---- 38.00B 29.00A 38.00B 35.30 +5.00 30.30 1975 ---- 41.80B 32.30A 41.80B 39.00 +5.40 33.60 1980 ---- 45.80B 35.80A 45.80B 42.80 +5.60 37.20 1985 ---- 49.90B 39.50A 49.90B 46.80 +5.90 40.90 1990 ---- 54.20B 43.30A 54.20B 51.00 +6.20 44.80 1995 ---- 58.50B 47.30A 58.50B 55.20 +6.40 48.80 2000 ---- 62.90B 51.30A 62.90B 59.60 +6.70 52.90 2005 ---- 67.40B 55.60A 67.40B 64.00 +6.80 57.20 2010 ---- 72.00B 59.90A 72.00B 68.50 +7.00 61.50 2015 ---- 75.80B 64.30A 75.80B 73.10 +7.20 65.90 2020 ---- 80.50B 68.80A 80.50B 77.80 +7.30 70.50 2025 ---- 86.10B 73.40A 86.10B 82.50 +7.50 75.00 2030 ---- 90.40B 78.30A 90.40B 87.30 +7.60 79.70 2035 ---- 95.30B 83.10A 95.30B 92.10 +7.70 84.40 2040 ---- 100.10B 87.90A 100.10B 96.90 +7.80 89.10 2045 ---- 105.00B 92.60A 105.00B 101.70 +7.80 93.90 2050 ---- 110.30B 97.00A 110.30B 106.60 +7.90 98.70 2055 ---- 114.80B 102.40A 114.80B 111.50 +8.00 103.50 2060 ---- 119.70B 107.20A 119.70B 116.40 +8.10 108.30 2065 ---- 124.50B 112.00A 124.50B 121.30 +8.10 113.20 2070 ---- 129.60B 117.00A 129.60B 126.30 +8.20 118.10 2075 ---- 135.00B 121.40A 135.00B 131.20 +8.20 123.00 2080 ---- 139.50B 126.70A 139.50B 136.20 +8.30 127.90 2085 ---- 144.50B 131.60A 144.40B 141.10 +8.30 132.80 2090 ---- 149.40B 136.60A 149.40B 146.10 +8.30 137.80 2095 ---- 154.40B 141.50A 154.40B 151.00 +8.30 142.70 2100 ---- 159.80B 146.10A 159.80B 156.00 +8.30 147.70 2105 ---- 164.30B 151.60A 164.30B 161.00 +8.30 152.70 2110 ---- 169.30B 156.60A 169.30B 165.90 +8.30 157.60 2115 ---- 174.30B 161.60A 174.30B 170.90 +8.30 162.60 2120 ---- 179.10B 166.50A 179.10B 175.90 +8.30 167.60 2125 ---- 184.70B 170.90A 184.70B 180.90 +8.40 172.50 2130 ---- 189.10B 176.50A 189.00B 185.90 +8.40 177.50 2135 ---- 194.00B 181.30A 194.00B 190.80 +8.30 182.50 2140 ---- 199.00B 186.50A 199.00B 195.80 +8.30 187.50 2145 ---- 204.00B 191.30A 204.00B 200.80 +8.30 192.50 2150 ---- 209.00B 195.80A 209.00B 205.80 +8.30 197.50 2155 ---- 214.00B 201.60A 214.00B 210.80 +8.40 202.40 2160 ---- 219.00B 206.60A 219.00B 215.80 +8.40 207.40 2165 ---- 224.00B 211.40A 224.00B 220.80 +8.40 212.40 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- ---- 10.596A 10.596A 10.753 -.370 11.123 1300 ---- ---- 10.346A 10.346A 10.503 -.370 10.873 1325 ---- ---- 10.096A 10.096A 10.253 -.370 10.623 1350 ---- ---- 9.846A 9.846A 10.003 -.370 10.373 1375 ---- ---- 9.596A 9.596A 9.753 -.370 10.123 1400 ---- ---- 9.346A 9.346A 9.503 -.370 9.873 1425 ---- ---- 9.095A 9.095A 9.253 -.370 9.623 1450 ---- ---- 8.845A 8.845A 9.003 -.370 9.373 1475 ---- ---- 8.595A 8.595A 8.753 -.370 9.123 1500 ---- ---- 8.345A 8.345A 8.503 -.370 8.873 1525 ---- ---- 8.095A 8.095A 8.253 -.370 8.623 1550 ---- ---- 7.845A 7.845A 8.003 -.370 8.373 1575 ---- ---- 7.595A 7.595A 7.753 -.370 8.123 1600 ---- ---- 7.345A 7.345A 7.503 -.370 7.873 1625 ---- ---- 7.095A 7.095A 7.253 -.370 7.623 1650 ---- ---- 6.845A 6.845A 7.003 -.370 7.373 1675 ---- ---- 6.595A 6.595A 6.753 -.370 7.123 1700 ---- ---- 6.345A 6.345A 6.503 -.370 6.873 1725 ---- ---- 6.095A 6.095A 6.253 -.370 6.623 1750 ---- ---- 5.845A 5.845A 6.003 -.370 6.373 1775 ---- ---- 5.595A 5.595A 5.753 -.370 6.123 1800 ---- ---- 5.345A 5.345A 5.503 -.370 5.873 1825 ---- ---- 5.095A 5.095A 5.253 -.370 5.623 1850 ---- ---- 4.844A 4.844A 5.003 -.370 5.373 1875 ---- ---- 4.594A 4.594A 4.753 -.370 5.123 1900 ---- ---- 4.344A 4.344A 4.503 -.370 4.873 1925 ---- ---- 4.094A 4.094A 4.253 -.370 4.623 1950 ---- ---- 3.844A 3.844A 4.003 -.370 4.373 1975 ---- ---- 3.594A 3.594A 3.754 -.369 4.123 2000 ---- ---- 3.345A 3.345A 3.505 -.368 3.873 3 2025 ---- ---- 3.096A 3.096A 3.256 -.367 3.623 2050 ---- ---- 2.849A 2.849A 3.009 -.365 3.374 2075 ---- ---- 2.603A 2.603A 2.762 -.364 3.126 1 2085 ---- ---- 2.505A 2.505A 2.663 -.364 3.027 2090 ---- ---- 2.456A 2.456A 2.614 -.364 2.978 2095 ---- ---- 2.407A 2.407A 2.565 -.363 2.928 2100 ---- ---- 2.356A 2.356A 2.516 -.363 2.879 95 2105 ---- ---- 2.310A 2.310A 2.467 -.363 2.830 2110 ---- ---- 2.261A 2.261A 2.418 -.362 2.780 2115 ---- ---- 2.213A 2.213A 2.370 -.361 2.731 2120 ---- ---- 2.165A 2.165A 2.321 -.361 2.682 2125 ---- ---- 2.116A 2.116A 2.273 -.360 2.633 1 2130 ---- ---- 2.068A 2.068A 2.224 -.360 2.584 2135 ---- ---- 2.020A 2.020A 2.176 -.359 2.535 5 2140 ---- ---- 1.973A 1.973A 2.128 -.358 2.486 5 2145 ---- ---- 1.925A 1.925A 2.080 -.357 2.437 2150 ---- ---- 1.864A 1.864A 2.032 -.356 2.388 1 2155 ---- ---- 1.831A 1.831A 1.984 -.355 2.339 2160 ---- ---- 1.784A 1.784A 1.937 -.354 2.291 2165 ---- ---- 1.737A 1.737A 1.889 -.353 2.242 2170 ---- ---- 1.691A 1.691A 1.842 -.352 2.194 2175 ---- ---- 1.631A 1.631A 1.795 -.351 2.146 1 2180 ---- ---- 1.598A 1.598A 1.749 -.348 2.097 2185 ---- ---- 1.553A 1.553A 1.702 -.347 2.049 2190 ---- ---- 1.508A 1.508A 1.656 -.346 2.002 2195 ---- ---- 1.463A 1.463A 1.610 -.344 1.954 2200 ---- 1.958B 1.405A 1.958B 1.564 -.342 1.906 19 2205 ---- ---- 1.370A 1.370A 1.519 -.340 1.859 2210 ---- ---- 1.327A 1.327A 1.474 -.338 1.812 2215 ---- ---- 1.284A 1.284A 1.430 -.335 1.765 2220 ---- ---- 1.241A 1.241A 1.385 -.333 1.718 2225 ---- 1.723B 1.190A 1.723B 1.342 -.330 1.672 1 2230 ---- ---- 1.156A 1.156A 1.298 -.328 1.626 2235 ---- ---- 1.123A 1.123A 1.256 -.324 1.580 4 2240 ---- ---- 1.083A 1.083A 1.213 -.321 1.534 4 2245 ---- ---- 1.036A 1.036A 1.171 -.318 1.489 8 2250 ---- 1.494B .990A 1.494B 1.130 -.315 1.445 18 2255 ---- ---- .954A .954A 1.090 -.310 1.400 2260 ---- ---- .922A .922A 1.050 -.307 1.357 4 2265 ---- ---- .886A .886A 1.011 -.302 1.313 50 2270 ---- ---- .850A .850A .972 -.298 1.270 2 2275 ---- 1.276B .808A 1.276B .934 -.294 1.228 1 59 2280 ---- ---- .782A .782A .898 -.289 1.187 6 2285 ---- ---- .748A .748A .861 -.285 1.146 12 2290 ---- ---- .716A .716A .826 -.279 1.105 4 2295 ---- ---- .685A .685A .792 -.274 1.066 3 2300 ---- 1.071B .647A 1.071B .759 -.268 1 1.027 3 102 2305 ---- ---- .625A .625A .726 -.263 .989 42 2310 ---- ---- .589A .589A .694 -.257 .951 18 2315 .708 .708 .561A .561A .664 -.251 4 .915 51 2320 ---- ---- .535A .535A .634 -.245 .879 5 2325 .555 .884B .509A .548A .605 -.239 14 .844 371 2330 ---- ---- .485A .485A .577 -.233 .810 59 2335 .468 .518 .461A .496A .550 -.226 91 .776 2 2340 .507 .779B .439A .498A .524 -.220 12 .744 2 2345 .524 .747B .416A .484B .499 -.213 65 .712 59 2350 .535 .717B .393A .469B .475 -.206 24 .681 15 363 2355 .591 .685B .373A .592B .451 -.200 1 .651 1 10 2360 ---- .654B .353A .653B .429 -.193 .622 27 2365 .531 .625B .335A .484B .407 -.187 23 .594 1 14 2370 .511 .599B .317A .514B .387 -.180 12 .567 7 21 2375 .478 .572B .300A .300A .367 -.174 76 .541 29 141 2380 .458 .545B .284A .465B .348 -.167 2 .515 4 17 2385 .434 .520B .269A .320B .330 -.160 6 .490 5 22 2390 .472 .495B .254A .254A .312 -.155 21 .467 8 12 2395 .389 .471B .241A .241A .296 -.148 18 .444 8 8 2400 .439 .449B .226 .269B .280 -.142 104 .422 47 152 2405 .354 .426B .215A .254B .265 -.136 34 .401 18 45 2410 .332 .405B .203A .343B .251 -.130 9 .381 5 18 2415 .315 .385B .192A .210A .237 -.124 95 .361 13 7 2420 ---- .365B .182A .365B .224 -.118 .342 20 46 2425 .333 .346B .172A .188A .212 -.113 25 .325 9 108 2430 ---- .328B .162A .328B .200 -.108 .308 17 21 2435 ---- .311B .153A .311B .189 -.103 .292 1 20 2440 ---- .295B .145A .295B .179 -.097 .276 2 54 2445 .255 .280B .137A .137A .169 -.093 8 .262 2 11 2450 .265 .265 .130 .150A .160 -.088 59 .248 159 270 2455 .226 .251B .123A .251B .151 -.083 6 .234 9 36 2460 .215 .237B .116A .116A .143 -.079 3 .222 48 116 2465 ---- .224B .110A .224B .135 -.074 .209 20 93 2470 ---- .212B .104A .212B .128 -.070 1 .198 7 60 2475 .150 .200B .099A .099A .121 -.066 44 .187 37 179 2480 ---- .189B .094A .189B .115 -.062 4 .177 1 118 2485 ---- .179B .089A .179B .109 -.058 .167 14 54 2490 ---- .169B .085A .169B .103 -.055 .158 14 26 2495 ---- .159B .080A .159B .098 -.051 .149 14 49 2500 .142 .150B .076A .087A .093 -.048 106 .141 449 709 2505 ---- .142B .072A .142B .088 -.045 2 .133 7 68 2510 ---- .134B .069A .134B .083 -.042 2 .125 10 121 2515 .067 .126B .065A .075B .079 -.040 29 .119 1 220 2520 .062 .120B .062 .074B .075 -.037 11 .112 11 65 2525 .091 .113B .059A .071B .072 -.034 8 .106 169 351 2530 .062 .107B .057A .063B .068 -.032 6 .100 11 33 2535 ---- .100B .054A .100B .065 -.030 1 .095 18 38 2540 ---- .095B .052A .095B .062 -.027 .089 43 2545 ---- .090B .049A .090B .059 -.025 .084 6 52 2550 .075 .085B .047A .055B .056 -.024 17 .080 76 623 2555 ---- .081B .045A .081B .054 -.022 .076 1 65 2560 ---- .076B .043A .076B .051 -.021 .072 15 64 2565 ---- .072B .041A .072B .049 -.019 .068 1 142 2570 ---- .069B .040A .069B .047 -.017 1 .064 10 22 2575 .050 .065B .038A .042B .045 -.016 40 .061 61 216 2580 .052 .062B .036A .041A .043 -.015 83 .058 11 37 2585 ---- .059B .035A .059B .041 -.014 .055 6 25 2590 ---- .056B .034A .056B .040 -.012 .052 2 73 2595 ---- .053B .032A .053B .038 -.011 2 .049 18 19 2600 .043 .051B .030 .035A .037 -.010 120 .047 56 818 2605 ---- .048B .030A .048B .035 -.009 1 .044 1 64 2610 ---- .046B .029A .046B .034 -.008 .042 1 34 2615 ---- .044B .028A .044B .033 -.007 .040 1 10 2620 ---- .042B .027A .042B .032 -.007 .039 1 12 2625 ---- .040B .026A .040B .031 -.006 12 .037 17 167 2630 ---- .038B .025A .038B .030 -.005 4 .035 14 18 2635 ---- .036B .024A .036B .029 -.005 .034 1 11 2640 ---- .035B .024A .035B .028 -.004 .032 1 27 2645 ---- .033B .023A .033B .027 -.004 1 .031 39 2650 .022 .032B .022 .026B .026 -.004 117 .030 275 675 2655 .021 .031B .021 .024B .025 -.004 2 .029 1 89 2660 ---- .030B .021A .030B .025 -.003 .028 3 44 2665 ---- .028B .020A .028B .024 -.003 .027 1 60 2670 ---- .027B .020A .027B .023 -.003 .026 63 2675 ---- .026B .019A .026B .023 -.002 .025 17 478 2680 ---- ---- .019A .019A .022 -.003 .025 2 63 2685 ---- ---- .018A .018A .022 -.002 .024 22 2690 .021 .024B .018A .020A .021 -.002 1 .023 40 2695 ---- ---- .017A .017A .021 -.002 .023 19 2700 .018 .018 .017A .019B .020 -.002 19 .022 42 420 2725 .015 .015 .015 .017B .018 -.001 8 .019 1 88 2750 ---- ---- .014A .014A .017 .000 .017 220 205 2775 .013 .014 .013 .014 .015 .000 15 .015 50 2800 .016 .016 .010 .015 .014 +.001 15 .013 87 328 2825 ---- ---- .011A .011A .013 +.001 .012 28 52 2850 ---- .012B ---- ---- .013 +.002 10 .011 35 141 2875 .011 .011 .011 .011 .012 +.002 4 .010 15 117 2900 .008 .010 .008 .010 .011 +.002 11 .009 40 131 2925 ---- .009B ---- .009B .010 +.002 .008 6 52 2950 .009 .009 .009 .009 .010 +.002 1 .008 76 2975 ---- ---- ---- ---- .009 +.002 .007 75 3000 .007 .008 .007 .007 .009 +.002 83 .007 11 413 3025 .008 .008 .008 .008 .009 +.002 4 .007 2 70 3050 ---- ---- ---- ---- .008 +.002 .006 50 3075 ---- ---- ---- ---- .008 +.002 .006 21 3100 ---- ---- ---- ---- .007 +.001 .006 137 3125 ---- ---- ---- ---- .007 +.001 .006 4 3150 ---- ---- ---- ---- .007 +.002 .005 53 3175 ---- ---- ---- ---- .007 +.002 .005 9 3200 ---- ---- ---- ---- .006 +.001 .005 1 189 3225 ---- ---- ---- ---- .006 +.001 .005 6 3250 ---- ---- ---- ---- .006 +.002 .004 14 3275 ---- ---- ---- ---- .006 +.002 .004 3 3300 ---- ---- ---- ---- .006 +.002 .004 52 3325 .005 .005 .005 .005 .005 +.001 3 .004 4 3350 ---- ---- ---- ---- .005 +.001 .004 19 3375 ---- .004B ---- .004B .005 +.002 .003 11 3400 ---- ---- ---- ---- .005 +.002 .003 77 3425 ---- ---- ---- ---- .005 +.002 .003 1 3450 ---- ---- ---- ---- .005 +.002 .003 11 3475 ---- ---- ---- ---- .005 +.002 .003 24 3500 ---- .003B ---- .003B .004 +.002 .002 6 202 3525 ---- .003B ---- .003B .004 +.002 .002 21 3550 ---- .003B ---- .003B .004 +.002 .002 29 3575 ---- .003B ---- .003B .004 +.002 .002 2 3600 ---- .003B ---- .003B .004 +.002 .002 107 3625 ---- .003B ---- .003B .004 +.002 .002 3650 ---- ---- ---- ---- .004 +.002 .002 20 3675 ---- .002B ---- .002B .004 +.003 .001 30 4000 ---- ---- ---- ---- .002 +.001 .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 .003 .003 .003 .002A .001 .000 18 .001 10000 .003 .003 .003 .002A .001 .000 12 .001 1 SO NOV23 Silver Option CALL 1275 ---- ---- 10.600A 10.600A 10.753 -.370 11.123 1300 ---- ---- 10.350A 10.350A 10.503 -.370 10.873 1325 ---- ---- 10.100A 10.100A 10.253 -.370 10.623 1350 ---- ---- 9.850A 9.850A 10.003 -.370 10.373 1375 ---- ---- 9.600A 9.600A 9.753 -.370 10.123 1400 ---- ---- 9.350A 9.350A 9.503 -.370 9.873 1425 ---- ---- 9.100A 9.100A 9.253 -.370 9.623 1450 ---- ---- 8.850A 8.850A 9.003 -.370 9.373 1475 ---- ---- 8.599A 8.599A 8.753 -.370 9.123 1500 ---- ---- 8.349A 8.349A 8.503 -.370 8.873 1525 ---- ---- 8.099A 8.099A 8.253 -.370 8.623 1550 ---- ---- 7.849A 7.849A 8.003 -.370 8.373 1575 ---- ---- 7.599A 7.599A 7.753 -.370 8.123 1600 ---- ---- 7.349A 7.349A 7.503 -.370 7.873 1625 ---- ---- 7.099A 7.099A 7.253 -.370 7.623 1650 ---- ---- 6.849A 6.849A 7.003 -.370 7.373 1675 ---- ---- 6.599A 6.599A 6.753 -.370 7.123 1700 ---- ---- 6.349A 6.349A 6.503 -.370 6.873 1725 ---- ---- 6.099A 6.099A 6.253 -.370 6.623 1750 ---- ---- 5.849A 5.849A 6.003 -.370 6.373 1775 ---- ---- 5.599A 5.599A 5.753 -.370 6.123 1800 ---- ---- 5.348A 5.348A 5.503 -.370 5.873 1825 ---- ---- 5.098A 5.098A 5.253 -.370 5.623 1850 ---- ---- 4.849A 4.849A 5.003 -.370 5.373 1875 ---- ---- 4.599A 4.599A 4.753 -.370 5.123 1900 ---- ---- 4.364A 4.364A 4.504 -.369 4.873 3 1925 ---- ---- 4.104A 4.104A 4.256 -.369 4.625 1950 ---- ---- 3.859A 3.859A 4.010 -.367 60 4.377 10 201 1975 ---- ---- 3.615A 3.615A 3.765 -.365 4.130 2000 ---- ---- 3.385A 3.385A 3.522 -.363 3.885 23 2025 ---- ---- 3.114A 3.114A 3.282 -.358 3.640 2050 ---- ---- 2.877A 2.877A 3.044 -.354 3.398 1 2075 ---- 3.212B 2.643A 3.212B 2.809 -.349 3.158 2085 ---- ---- 2.568A 2.568A 2.716 -.347 3.063 2090 ---- ---- 2.522A 2.522A 2.670 -.345 3.015 2095 ---- ---- 2.477A 2.477A 2.624 -.344 2.968 2100 ---- 2.974B 2.415A 2.974B 2.578 -.343 2.921 9 2105 ---- ---- 2.386A 2.386A 2.532 -.342 2.874 2110 ---- ---- 2.341A 2.341A 2.487 -.340 2.827 2115 ---- ---- 2.296A 2.296A 2.442 -.338 2.780 2120 ---- ---- 2.251A 2.251A 2.396 -.338 2.734 2125 ---- 2.740B 2.191A 2.740B 2.352 -.335 2.687 2130 ---- ---- 2.159A 2.159A 2.307 -.334 2.641 2135 ---- ---- 2.115A 2.115A 2.263 -.332 2.595 2140 ---- ---- 2.072A 2.072A 2.219 -.330 2.549 2145 ---- ---- 2.029A 2.029A 2.175 -.329 2.504 2150 ---- 2.509B 1.974A 2.509B 2.131 -.327 2.458 3 2155 ---- ---- 1.955A 1.955A 2.088 -.325 2.413 2160 ---- ---- 1.911A 1.911A 2.045 -.323 2.368 2165 ---- ---- 1.869A 1.869A 2.002 -.322 2.324 2170 ---- ---- 1.828A 1.828A 1.960 -.319 2.279 2175 1.811 2.284B 1.767A 1.923B 1.918 -.317 1 2.235 2180 ---- ---- 1.747A 1.747A 1.876 -.315 2.191 2185 ---- ---- 1.708A 1.708A 1.835 -.312 2.147 2190 ---- ---- 1.668A 1.668A 1.794 -.310 2.104 2195 ---- ---- 1.629A 1.629A 1.754 -.307 2.061 2200 1.850 2.065B 1.570A 1.570A 1.714 -.304 3 2.018 6 14 2205 ---- ---- 1.553A 1.553A 1.674 -.302 1.976 2210 ---- ---- 1.516A 1.516A 1.635 -.299 1.934 2215 ---- ---- 1.479A 1.479A 1.596 -.296 1.892 2220 ---- ---- 1.443A 1.443A 1.558 -.292 1.850 2225 ---- 1.855B 1.386A 1.855B 1.521 -.289 1.810 2230 ---- ---- 1.372A 1.372A 1.483 -.286 1.769 2 2235 ---- ---- 1.338A 1.338A 1.447 -.282 1.729 2240 ---- ---- 1.304A 1.304A 1.411 -.278 1.689 1 2245 ---- ---- 1.270A 1.270A 1.375 -.275 1.650 6 2250 1.574 1.656B 1.215A 1.215A 1.340 -.271 7 1.611 12 48 2255 ---- ---- 1.205A 1.205A 1.305 -.268 1.573 1 2260 ---- ---- 1.167A 1.167A 1.271 -.264 1.535 2265 ---- ---- 1.142A 1.142A 1.238 -.260 1.498 2270 ---- ---- 1.111A 1.111A 1.205 -.256 1.461 1 2275 ---- 1.468B 1.058A 1.468B 1.173 -.252 1.425 3 2280 ---- ---- 1.034A 1.034A 1.141 -.249 1.390 4 2285 ---- ---- 1.006A 1.006A 1.110 -.245 1.355 2290 ---- ---- .977A .977A 1.080 -.241 1.321 8 2295 ---- ---- .943A .943A 1.050 -.237 1.287 5 2300 1.050 1.294B .916A .916A 1.021 -.233 6 1.254 167 2305 ---- ---- .890A .890A .992 -.230 1.222 5 2310 ---- ---- .863A .863A .964 -.226 1.190 3 2315 .872 .872 .838A .838A .936 -.222 1 1.158 12 2320 ---- 1.160B .813A 1.160B .910 -.217 1.127 5 2325 .793 1.133B .789A .967B .883 -.214 40 1.097 10 313 2330 .797 1.098B .765A .765A .858 -.209 1 1.067 16 2335 .748 1.070B .741A .833B .832 -.205 10 1.037 4 2340 .756 1.040B .718A .807B .808 -.200 19 1.008 8 2345 ---- 1.012B .697A 1.011B .784 -.196 .980 4 10 2350 .713 .986B .674A .759B .760 -.192 4 .952 240 2355 ---- .958B .654A .958B .737 -.188 .925 5 2360 ---- .931B .633A .931B .715 -.184 .899 1 2365 ---- .905B .613A .905B .693 -.180 .873 32 2370 ---- .879B .593A .879B .672 -.175 1 .847 6 2375 ---- .855B .574A .855B .651 -.171 .822 1 1 2380 ---- .830B .557A .830B .631 -.166 .797 6 2385 .766 .806B .538A .538A .611 -.162 4 .773 20 2390 ---- .782B .522A .782B .592 -.157 .749 30 2395 ---- .759B .505A .759B .574 -.153 .727 42 2400 ---- .736B .489A .736B .556 -.148 79 .704 22 178 2405 ---- .714B .473A .714B .538 -.145 2 .683 1 10 2410 ---- .693B .458A .693B .521 -.141 .662 9 2415 .602 .672B .444A .444A .505 -.137 1 .642 16 10 2420 ---- .652B .429A .652B .489 -.133 .622 12 2425 ---- .631B .415A .631B .473 -.130 7 .603 11 26 2430 ---- .612B .402A .612B .458 -.126 .584 5 2435 .530 .594B .389A .389A .443 -.123 1 .566 10 35 2440 ---- .575B .377A .575B .429 -.120 .549 6 9 2445 ---- .558B .365A .558B .416 -.116 .532 35 2450 .395 .540B .353A .448B .403 -.112 2 .515 147 255 2455 ---- .522B .340A .522B .390 -.109 .499 14 2460 ---- .507B .330A .507B .377 -.106 11 .483 1 17 2465 ---- .491B .320A .491B .365 -.103 .468 1 1 2470 ---- .475B .310A .475B .354 -.099 1 .453 3 2475 ---- .460B .300A .460B .343 -.096 .439 1 28 2480 ---- .446B .290A .446B .332 -.092 1 .424 17 2485 ---- .432B .281A .432B .322 -.089 .411 1 9 2490 ---- .419B .272A .419B .311 -.087 .398 1 10 2495 ---- .406B .264A .406B .302 -.083 .385 8 2500 .295 .392B .255A .256A .292 -.080 59 .372 13 428 2505 ---- .380B .247A .380B .283 -.077 5 .360 6 11 2510 ---- .368B .239A .368B .274 -.075 .349 1 18 2515 ---- .356B .232A .356B .266 -.072 .338 11 2520 ---- .345B .225A .345B .258 -.069 5 .327 20 24 2525 .256 .334B .218A .276B .250 -.067 7 .317 25 154 2530 .219 .323B .211A .211A .242 -.065 2 .307 1 11 2535 ---- .313B .205A .313B .234 -.063 .297 13 2540 ---- .303B .198A .303B .227 -.061 3 .288 2 7 2545 ---- .294B .192A .294B .220 -.059 .279 3 34 2550 .213 .284B .186A .207A .214 -.056 73 .270 11 79 2555 ---- .275B .181A .275B .207 -.055 .262 11 2560 ---- .267B .175A .267B .201 -.053 2 .254 1 152 2565 ---- .258B .170A .258B .195 -.051 1 .246 9 2570 ---- .251B .165A .251B .189 -.049 .238 9 2575 .184 .243B .160A .179A .183 -.048 6 .231 109 198 2580 .232 .235B .156A .156A .178 -.046 1 .224 17 33 2585 ---- .228B .151A .228B .173 -.044 1 .217 10 2590 ---- .221B .147A .221B .168 -.042 .210 14 2595 ---- .214B .143A .214B .163 -.041 .204 13 2600 .178 .208B .139A .154A .159 -.039 86 .198 15 711 2605 ---- .202B .135A .202B .154 -.038 .192 2 12 2610 ---- .195B .131A .195B .150 -.036 .186 2 4 2615 ---- .190B .127A .190B .146 -.034 2 .180 10 17 2620 ---- .184B .124A .184B .142 -.033 .175 19 2625 ---- .178B .121A .178B .138 -.031 .169 30 48 2630 ---- .173B .117A .173B .134 -.030 .164 6 2635 .130 .169B .114A .128A .131 -.028 2 .159 1 16 2640 ---- .163B .111A .163B .127 -.028 .155 22 2645 ---- .159B .108A .159B .124 -.026 .150 16 2650 .121 .154B .106A .117A .121 -.025 5 .146 66 146 2655 ---- .149B .103A .149B .118 -.023 .141 11 2660 ---- .145B .100A .145B .115 -.022 1 .137 6 15 2665 ---- .141B .098A .141B .112 -.021 .133 6 24 2670 .109 .137B .095A .097A .109 -.021 1 .130 6 35 2675 ---- .133B .093A .133B .106 -.020 25 .126 20 2680 ---- .129B .090A .129B .104 -.019 .123 18 7 2685 ---- .126B .088A .126B .101 -.018 1 .119 17 24 2700 .093 .116B .082A .091A .094 -.016 38 .110 47 246 2725 .075 .101B .073A .074A .084 -.012 36 .096 39 86 2750 ---- .089B .065A .089B .075 -.009 21 .084 3 49 2775 ---- .079B .059A .079B .067 -.008 1 .075 3 41 2800 .067 .070B .053A .060B .061 -.006 77 .067 58 579 2825 .054 .062B .048A .053A .055 -.005 75 .060 2 36 2850 ---- .056B .044A .056B .050 -.004 3 .054 13 182 2875 ---- .051B .041A .051B .046 -.003 .049 15 22 2900 .042 .045B .037A .043B .042 -.002 2 .044 5 26 2925 .033 .041B .033 .038B .038 -.002 2 .040 9 10 2950 ---- ---- .032A .032A .035 -.002 .037 4 15 2975 ---- .034B .029A .034B .033 .000 .033 74 3000 .031 .031 .027 .030B .030 -.001 15 .031 34 231 3025 ---- ---- .025A .025A .028 .000 .028 13 3050 .028 .028 .024 .026B .026 .000 38 .026 51 3075 .024 .024 .022A .022A .025 +.001 10 .024 10 28 3100 .021 .021 .021 .021 .023 +.001 3 .022 7 713 3125 .023 .023 .020A .020A .022 +.001 3 .021 20 24 3150 .020 .020 .019A .019A .020 +.001 10 .019 42 45 3175 ---- ---- ---- ---- .019 +.001 .018 5 31 3200 .016 .017B .016 .017B .018 +.001 8 .017 28 270 3225 ---- ---- ---- ---- .017 +.001 .016 29 26 3250 ---- ---- ---- ---- .016 +.001 .015 167 3275 ---- ---- ---- ---- .015 +.001 .014 23 3300 ---- ---- ---- ---- .014 +.001 .013 12 84 3325 ---- ---- ---- ---- .014 +.001 .013 16 3350 ---- ---- ---- ---- .013 +.001 .012 21 3375 ---- ---- ---- ---- .012 +.001 .011 5 3400 .011 .011 .011 .011 .012 +.001 2 .011 2 53 3425 ---- ---- ---- ---- .011 +.001 .010 8 3450 ---- ---- ---- ---- .011 +.001 .010 17 3475 ---- ---- ---- ---- .010 +.001 .009 3500 ---- ---- ---- ---- .010 +.001 .009 3 220 3525 ---- ---- ---- ---- .010 +.001 .009 3 3550 ---- ---- ---- ---- .009 +.001 .008 18 3575 ---- ---- ---- ---- .009 +.001 .008 1 3600 ---- ---- ---- ---- .009 +.002 .007 1 11 3625 ---- ---- ---- ---- .008 +.001 .007 2 3650 ---- ---- ---- ---- .008 +.001 .007 36 3675 ---- ---- ---- ---- .008 +.001 .007 6 4000 .007 .007 .006 .006 .006 +.002 11 .004 4500 ---- .004B ---- .004B .004 +.002 .002 5000 ---- ---- ---- ---- .003 +.001 .002 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- ---- 16.122A 16.122A 16.253 -.370 16.623 750 ---- ---- 15.872A 15.872A 16.003 -.370 16.373 775 ---- ---- 15.621A 15.621A 15.753 -.370 16.123 800 ---- ---- 15.371A 15.371A 15.503 -.370 15.873 1 825 ---- ---- 15.121A 15.121A 15.253 -.370 15.623 850 ---- ---- 14.871A 14.871A 15.003 -.370 15.373 875 ---- ---- 14.621A 14.621A 14.753 -.370 15.123 900 ---- ---- 14.371A 14.371A 14.503 -.370 14.873 925 ---- ---- 14.121A 14.121A 14.253 -.370 14.623 950 ---- ---- 13.870A 13.870A 14.003 -.370 14.373 975 ---- ---- 13.620A 13.620A 13.753 -.370 14.123 1000 ---- ---- 13.370A 13.370A 13.503 -.370 13.873 1025 ---- ---- 13.120A 13.120A 13.253 -.370 13.623 1050 ---- ---- 12.870A 12.870A 13.003 -.370 13.373 1075 ---- ---- 12.620A 12.620A 12.753 -.370 13.123 1100 ---- ---- 12.370A 12.370A 12.503 -.370 12.873 1125 ---- ---- 12.119A 12.119A 12.253 -.370 12.623 1150 ---- ---- 11.869A 11.869A 12.003 -.370 12.373 1175 ---- ---- 11.619A 11.619A 11.753 -.370 12.123 1200 ---- ---- 11.369A 11.369A 11.503 -.370 11.873 1225 ---- ---- 11.119A 11.119A 11.253 -.370 11.623 1250 ---- ---- 10.869A 10.869A 11.003 -.370 11.373 1275 ---- ---- 10.619A 10.619A 10.753 -.370 11.123 1300 ---- ---- 10.368A 10.368A 10.503 -.370 10.873 1325 ---- ---- 10.118A 10.118A 10.253 -.370 10.623 1350 ---- ---- 9.868A 9.868A 10.003 -.370 10.373 1375 ---- ---- 9.618A 9.618A 9.753 -.370 10.123 1400 ---- ---- 9.368A 9.368A 9.503 -.370 9.873 1425 ---- ---- 9.118A 9.118A 9.253 -.370 9.623 1450 ---- ---- 8.868A 8.868A 9.003 -.370 9.373 1475 ---- ---- 8.618A 8.618A 8.753 -.370 9.123 1500 ---- ---- 8.367A 8.367A 8.503 -.370 8.873 4 1525 ---- ---- 8.117A 8.117A 8.253 -.370 8.623 1550 ---- ---- 7.867A 7.867A 8.003 -.370 8.373 1575 ---- ---- 7.617A 7.617A 7.753 -.370 8.123 1600 ---- ---- 7.367A 7.367A 7.503 -.370 7.873 1625 ---- ---- 7.117A 7.117A 7.253 -.370 7.623 1650 ---- ---- 6.867A 6.867A 7.003 -.370 7.373 1675 ---- ---- 6.617A 6.617A 6.753 -.370 7.123 1700 ---- ---- 6.366A 6.366A 6.503 -.370 6.873 1725 ---- ---- 6.116A 6.116A 6.253 -.370 6.623 1750 ---- ---- 5.867A 5.867A 6.003 -.370 6.373 1775 ---- ---- 5.617A 5.617A 5.753 -.370 6.123 3 1800 ---- ---- 5.368A 5.368A 5.503 -.370 5.873 1825 ---- ---- 5.121A 5.121A 5.254 -.369 5.623 1850 ---- ---- 4.874A 4.874A 5.007 -.367 5.374 5 1875 ---- ---- 4.630A 4.630A 4.761 -.366 10 5.127 46 48 1900 ---- ---- 4.372A 4.372A 4.517 -.364 4.881 68 118 1925 ---- ---- 4.145A 4.145A 4.276 -.360 4.636 2 1950 ---- ---- 3.868A 3.868A 4.036 -.357 4.393 4 1975 ---- ---- 3.632A 3.632A 3.799 -.353 4.152 2000 ---- 3.965B 3.399A 3.965B 3.564 -.349 3.913 72 2025 ---- 3.728B 3.169A 3.728B 3.333 -.343 3.676 2050 ---- 3.494B 2.943A 3.494B 3.106 -.336 3.442 2075 ---- 3.263B 2.723A 3.263B 2.883 -.329 3.212 1 2100 ---- 3.037B 2.509A 3.037B 2.665 -.322 2.987 21 2125 ---- 2.815B 2.302A 2.815B 2.453 -.313 2.766 138 2150 ---- 2.599B 2.103A 2.599B 2.249 -.303 2.552 2175 ---- 2.390B 1.914A 2.389B 2.053 -.292 2.345 54 2185 ---- ---- ---- 1.867A 1.977 ---- ---- 2190 ---- ---- ---- 1.831A 1.939 ---- ---- 2195 ---- ---- ---- 1.795A 1.902 ---- ---- 2200 1.930 2.189B 1.735A 1.979B 1.866 -.279 1 2.145 4 24 2205 ---- ---- ---- 1.726A 1.829 ---- ---- 2210 ---- ---- ---- 1.692A 1.794 ---- ---- 2215 ---- ---- ---- 1.658A 1.758 ---- ---- 2220 ---- ---- ---- 1.625A 1.723 ---- ---- 2225 ---- 1.998B 1.566A 1.998B 1.689 -.266 1.955 2 2230 ---- ---- ---- 1.560A 1.655 ---- ---- 2235 ---- ---- ---- 1.528A 1.621 ---- ---- 2240 ---- ---- ---- 1.496A 1.588 ---- ---- 2245 ---- ---- ---- 1.465A 1.555 ---- ---- 2250 1.500 1.815B 1.407A 1.564B 1.523 -.252 6 1.775 21 2255 ---- ---- 1.403A 1.403A 1.491 -.249 1.740 2260 ---- ---- 1.352A 1.352A 1.460 -.246 1.706 2265 ---- ---- 1.323A 1.323A 1.429 -.243 1.672 2270 ---- ---- 1.294A 1.294A 1.398 -.241 1.639 2275 ---- 1.644B 1.262A 1.644B 1.369 -.237 1.606 230 2280 ---- ---- 1.237A 1.237A 1.339 -.234 1.573 2285 ---- ---- 1.207A 1.207A 1.310 -.231 1.541 2290 1.205 1.209 1.180A 1.180A 1.282 -.227 8 1.509 2295 ---- ---- 1.152A 1.152A 1.254 -.224 1.478 2300 1.155 1.483B 1.126A 1.126A 1.226 -.221 5 1.447 299 2305 ---- 1.452B 1.100A 1.451B 1.200 -.217 1.417 2310 ---- 1.421B 1.075A 1.420B 1.173 -.214 1.387 2315 1.078 1.390B 1.050A 1.050A 1.147 -.211 5 1.358 2320 ---- 1.362B 1.026A 1.361B 1.121 -.208 1.329 2325 ---- 1.333B 1.002A 1.333B 1.096 -.204 1.300 267 2330 ---- 1.304B .979A 1.303B 1.072 -.200 1.272 2335 ---- 1.276B .956A 1.275B 1.047 -.197 1.244 2340 1.139 1.249B .934A 1.022B 1.024 -.193 2 1.217 2345 ---- 1.221B .911A 1.221B 1.000 -.190 1.190 2350 .915 1.195B .889A .969B .977 -.186 15 1.163 256 2355 1.064 1.168B .868A .947B .955 -.182 32 1.137 2360 .913 1.143B .849A .926B .933 -.179 5 1.112 2365 .892 1.118B .828A .905B .911 -.176 2 1.087 2370 ---- 1.093B .809A 1.093B .890 -.172 1.062 2375 ---- 1.068B .789A 1.068B .869 -.169 127 1.038 87 2380 ---- 1.044B .771A 1.044B .849 -.165 1.014 2385 ---- 1.021B .752A 1.021B .829 -.162 .991 2390 ---- .998B .734A .998B .809 -.159 .968 2395 ---- .976B .717A .976B .790 -.155 .945 2400 .869 .953B .699A .766 .771 -.152 162 .923 14 239 2405 ---- .931B .683A .931B .753 -.149 .902 44 44 2410 ---- .910B .665A .910B .735 -.146 .881 2415 .757 .889B .649A .649A .717 -.143 2 .860 2420 ---- .868B .634A .868B .700 -.140 .840 2425 ---- .848B .618A .848B .683 -.137 .820 6 28 2430 ---- .829B .604A .829B .667 -.134 .801 2435 ---- .810B .588A .809B .651 -.131 .782 2440 ---- .791B .575A .791B .636 -.128 .764 2445 ---- .772B .561A .772B .621 -.125 .746 22 2450 .676 .754B .546A .546A .606 -.122 57 .728 24 252 2455 ---- .736B .533A .736B .592 -.119 .711 1 3 2460 .567 .719B .520A .563A .578 -.116 4 .694 1 2465 ---- .702B .507A .702B .564 -.113 .677 117 115 2470 ---- .686B .495A .686B .551 -.110 .661 5 2475 ---- .670B .483A .670B .538 -.107 .645 1 214 2480 .505 .653B .471A .497A .525 -.105 5 .630 10 2485 ---- .639B .462A .639B .513 -.102 7 .615 12 14 2490 ---- .624B .451A .624B .501 -.099 1 .600 9 2495 .521 .609B .439A .440A .489 -.097 1 .586 6 4 2500 .550 .594B .428 .476B .478 -.094 279 .572 139 1471 2505 ---- .580B .419A .580B .466 -.092 .558 75 2510 ---- .567B .409A .567B .456 -.089 .545 6 6 2515 ---- .555B .399A .555B .445 -.087 50 .532 14 11 2520 .499 .542B .391A .469B .435 -.084 7 .519 2 3 2525 ---- .529B .382A .529B .425 -.082 .507 61 2530 ---- .517B .372A .516B .415 -.080 .495 1 2535 ---- .504B .363A .504B .405 -.078 .483 4 2540 ---- .492B .355A .492B .396 -.076 .472 1 2545 ---- .481B .347A .481B .387 -.074 .461 2550 .350 .470B .339A .341A .378 -.072 7 .450 15 579 2555 ---- .459B .331A .459B .370 -.070 .440 2 2560 ---- .448B .324A .448B .361 -.069 .430 1 2565 ---- .438B .317A .438B .353 -.067 .420 46 47 2570 .327 .428B .309A .309A .345 -.065 7 .410 40 40 2575 .320 .418B .303A .303A .337 -.064 8 .401 149 2580 ---- .408B .296A .408B .330 -.062 .392 2585 ---- .399B .290A .399B .323 -.060 .383 6 11 2590 ---- .390B .284A .390B .315 -.060 .375 2 3 2595 ---- .381B .278A .381B .309 -.057 .366 3 2600 .313 .372B .272A .274A .302 -.056 106 .358 1 537 2605 ---- .364B .266A .364B .295 -.055 .350 6 2610 ---- .356B .260A .356B .289 -.054 .343 1 1 2615 ---- .348B .254A .348B .283 -.052 .335 2620 ---- .340B .249A .340B .277 -.051 .328 1 1 2625 ---- .333B .244A .333B .271 -.050 8 .321 328 2630 ---- .325B .239A .325B .265 -.049 .314 1 1 2635 ---- .318B .233A .318B .260 -.047 .307 230 237 2640 ---- .311B .229A .311B .254 -.046 .300 1 2645 ---- .305B .224A .305B .249 -.045 .294 2650 ---- .298B .219A .298B .244 -.044 .288 31 618 2655 ---- .292B .215A .292B .239 -.043 .282 3 2660 ---- .286B .210A .286B .234 -.042 .276 1 2665 ---- .280B .207A .280B .229 -.041 .270 2670 ---- .274B .203A .274B .225 -.039 .264 2675 ---- .268B .199A .268B .220 -.038 .258 65 2680 .202 .263B .195A .198A .216 -.037 6 .253 150 2700 .245 .246 .180A .200B .200 -.033 55 .233 67 1626 2725 ---- .219B .164A .219B .182 -.028 .210 22 2750 ---- .198B .151A .198B .166 -.024 .190 62 332 2775 ---- .180B .138A .180B .152 -.021 1 .173 20 24 2800 .143 .164B .127A .129A .140 -.018 24 .158 20 1200 2825 ---- .150B .117A .150B .129 -.016 1 .145 1 286 2850 ---- .138B .108A .138B .119 -.014 1 .133 118 755 2875 ---- .126B .100A .126B .110 -.012 .122 193 2900 ---- .116B .093A .116B .102 -.011 1 .113 6 918 2925 ---- .107B .087A .107B .095 -.009 .104 294 2950 ---- .100B .081A .100B .089 -.008 .097 1 43 2975 ---- .093B .076A .093B .083 -.007 .090 19 3000 .072 .086B .070 .073A .078 -.006 69 .084 20 3717 3025 ---- .081B .067A .081B .073 -.006 .079 30 3050 ---- .075B .063A .075B .069 -.004 .073 1 31 3075 ---- .070B .060A .070B .065 -.004 .069 1 268 3100 ---- .066B .056A .065B .061 -.003 1 .064 2 244 3125 ---- .061B .053A .061B .057 -.003 .060 12 3150 ---- ---- .050A .050A .054 -.003 .057 1 176 3175 ---- .054B .047A .054B .051 -.002 .053 2 3200 ---- .051B .044A .051B .048 -.002 1 .050 31 507 3225 ---- .048B .042A .048B .045 -.002 .047 2 3250 ---- .045B .040A .045B .043 -.001 .044 98 3275 .040 .040 .038A .040 .041 -.001 1 .042 2 3300 .032 .040B .032 .038B .039 .000 2 .039 2 102 3325 ---- .038B .034A .034A .037 .000 11 .037 4 3350 ---- .036B .033A .036B .035 .000 .035 69 3375 ---- .034B .031A .034B .033 .000 .033 2 3400 ---- ---- .030A .030A .032 .000 .032 77 3425 ---- ---- .029A .029A .030 .000 .030 1 138 3450 .027 .027 .027 .027 .029 .000 1 .029 11 3475 ---- ---- .026A .026A .028 +.001 .027 4 3500 ---- ---- .025A .025A .026 .000 5 .026 5 2724 3525 ---- ---- .024A .024A .025 .000 .025 5 3550 ---- ---- ---- ---- .024 .000 .024 1 47 3575 ---- ---- ---- ---- .023 .000 .023 3 3600 .020 .021 .020 .021 .023 +.001 9 .022 11 163 3625 ---- ---- ---- ---- .022 +.001 .021 32 3650 ---- ---- ---- ---- .021 +.001 .020 4 3675 ---- ---- ---- ---- .020 .000 .020 3700 .017 .017 .017 .017 .020 +.001 6 .019 252 3725 ---- ---- ---- ---- .019 +.001 .018 9 3750 ---- ---- ---- ---- .018 .000 .018 8 3775 ---- ---- ---- ---- .018 +.001 .017 2 3800 .015 .015 .015 .015 .017 .000 3 .017 9 3825 ---- ---- ---- ---- .017 +.001 .016 5 7 3850 ---- ---- ---- ---- .016 .000 .016 21 3875 ---- ---- ---- ---- .016 +.001 .015 3900 ---- ---- ---- ---- .016 +.001 .015 2 3925 ---- ---- ---- ---- .015 .000 .015 3 4 3950 ---- ---- ---- ---- .015 +.001 .014 5 16 3975 ---- ---- ---- ---- .014 .000 .014 4000 .012 .012 .012 .012 .014 .000 2 .014 1 2170 4025 ---- ---- ---- ---- .014 +.001 .013 4050 ---- ---- ---- ---- .013 .000 .013 1 4075 ---- ---- ---- ---- .013 .000 .013 13 4500 ---- ---- ---- ---- .010 +.001 .009 290 5000 ---- ---- ---- ---- .007 .000 .007 5 1985 6000 ---- ---- ---- ---- .005 .000 .005 442 7000 ---- ---- ---- ---- .004 .000 .004 52 7500 ---- ---- ---- ---- .004 .000 .004 91 8000 ---- ---- ---- ---- .004 +.001 .003 13 9000 ---- ---- ---- ---- .003 .000 .003 55 10000 ---- ---- ---- ---- .003 +.001 .002 2 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 10.615 -.369 10.984 1350 ---- ---- ---- ---- 10.365 -.369 10.734 1375 ---- ---- ---- ---- 10.115 -.369 10.484 1400 ---- ---- ---- ---- 9.865 -.369 10.234 1425 ---- ---- ---- ---- 9.615 -.369 9.984 1450 ---- ---- ---- ---- 9.365 -.369 9.734 1475 ---- ---- ---- ---- 9.115 -.369 9.484 1500 ---- ---- ---- ---- 8.865 -.369 9.234 1525 ---- ---- ---- ---- 8.615 -.369 8.984 1550 ---- ---- ---- ---- 8.365 -.369 8.734 1575 ---- ---- ---- ---- 8.115 -.369 8.484 1600 ---- ---- ---- ---- 7.865 -.369 8.234 1625 ---- ---- ---- ---- 7.615 -.369 7.984 1650 ---- ---- ---- ---- 7.365 -.369 7.734 1675 ---- ---- ---- ---- 7.115 -.369 7.484 1700 ---- ---- ---- ---- 6.865 -.369 7.234 1725 ---- ---- ---- ---- 6.615 -.369 6.984 1750 ---- ---- ---- ---- 6.365 -.369 6.734 1775 ---- ---- ---- ---- 6.115 -.369 6.484 1800 ---- ---- ---- ---- 5.867 -.368 6.235 1825 ---- ---- ---- ---- 5.621 -.365 5.986 1850 ---- ---- ---- ---- 5.378 -.362 5.740 1875 ---- ---- ---- ---- 5.136 -.359 5.495 1900 ---- ---- ---- ---- 4.894 -.357 5.251 13 1925 ---- ---- 4.487A 4.487A 4.654 -.355 5.009 1950 ---- ---- 4.252A 4.252A 4.417 -.352 4.769 1975 ---- 4.587B 4.019A 4.587B 4.183 -.348 4.531 2000 ---- 4.351B 3.790A 4.350B 3.952 -.343 4.295 2025 ---- 4.117B 3.564A 4.117B 3.725 -.338 4.063 2050 ---- 3.887B 3.343A 3.887B 3.501 -.332 3.833 2075 ---- 3.660B 3.126A 3.660B 3.282 -.325 3.607 2100 ---- 3.438B 2.915A 3.438B 3.069 -.317 3.386 2125 ---- 3.220B 2.711A 3.220B 2.861 -.308 3.169 2150 ---- 3.007B 2.515A 3.007B 2.659 -.300 2.959 2175 ---- 2.801B 2.326A 2.801B 2.464 -.290 2.754 2200 ---- 2.604B 2.144A 2.604B 2.278 -.278 2.556 11 2225 ---- 2.412B 1.974A 2.412B 2.100 -.266 2.366 2250 ---- 2.229B 1.811A 2.229B 1.931 -.253 2.184 2 2275 ---- 2.055B 1.658A 2.055B 1.771 -.240 2.011 2300 ---- 1.890B 1.514A 1.890B 1.621 -.226 1.847 6 2325 ---- 1.733B 1.376A 1.733B 1.481 -.211 1.692 130 2350 ---- 1.587B 1.252A 1.587B 1.350 -.197 1.547 49 2375 ---- 1.450B 1.137A 1.450B 1.229 -.183 1.412 4 2400 1.032 1.322B 1.031A 1.183B 1.118 -.169 2 1.287 139 2425 ---- 1.205B .934A 1.205B 1.016 -.155 1.171 68 2450 ---- 1.097B .845A 1.097B .923 -.141 1.064 4 2475 ---- .998B .765A .998B .838 -.129 .967 2500 ---- .907B .693A .907B .761 -.117 .878 49 2525 ---- .823B .628A .823B .691 -.106 .797 12 2550 .575 .748B .570A .628B .628 -.096 4 .724 358 2575 ---- .681B .519A .681B .572 -.086 .658 8 15 2600 ---- .621B .472A .621B .521 -.077 7 .598 1 526 2625 ---- .565B .431A .565B .476 -.069 .545 9 2650 .420 .516B .394A .394A .436 -.062 14 .498 33 2675 ---- .472B .362A .472B .399 -.056 .455 9 2700 ---- .432B .333A .432B .367 -.050 .417 7 15 2725 ---- .397B .306A .397B .338 -.045 .383 1 30 2750 ---- .365B .283A .365B .312 -.040 .352 120 2775 ---- .336B .262A .336B .288 -.037 .325 5 2800 ---- .309B .244A .309B .267 -.033 34 .300 12 183 2825 ---- .288B .227A .288B .248 -.030 .278 27 2850 ---- .267B .212A .267B .231 -.027 .258 19 2875 ---- .248B .198A .248B .215 -.024 .239 2900 ---- .230B .186A .230B .201 -.022 .223 213 2925 ---- .216B .175A .216B .189 -.019 .208 5 2950 ---- .201B .164A .201B .177 -.018 .195 2975 ---- .189B .155A .188B .166 -.016 .182 46 3000 ---- .177B .146A .177B .157 -.014 34 .171 18 137 3025 ---- .166B .138A .166B .148 -.013 .161 23 3050 ---- .157B .131A .157B .140 -.012 .152 12 3075 ---- .148B .124A .148B .132 -.011 .143 18 3100 ---- .139B .117A .139B .125 -.011 .136 23 3125 ---- .131B .112A .131B .119 -.010 .129 11 3150 .111 .124B .107A .108A .113 -.009 1 .122 4 3175 ---- .118B .101A .118B .107 -.009 .116 10 3200 ---- .111B .096A .111B .102 -.008 .110 3225 ---- .106B .092A .092A .097 -.008 .105 10 3250 ---- .101B .088A .088A .092 -.008 .100 38 3275 ---- .096B .084A .084A .088 -.007 .095 4 3300 ---- ---- .080A .080A .084 -.007 .091 9 3325 ---- ---- .077A .077A .080 -.006 .086 6 3350 ---- ---- .073A .073A .077 -.005 .082 14 3375 ---- ---- .070A .070A .073 -.006 .079 32 3400 ---- ---- .067A .067A .070 -.005 .075 14 3425 ---- ---- .064A .064A .067 -.005 .072 3450 ---- ---- .062A .062A .064 -.005 .069 22 3475 ---- ---- .059A .059A .061 -.005 .066 1 3500 ---- ---- .057A .057A .059 -.004 .063 54 3525 ---- ---- .054A .054A .056 -.004 .060 3 3550 ---- ---- .052A .052A .054 -.004 .058 12 3575 ---- ---- .050A .050A .052 -.003 .055 63 3600 ---- ---- .048A .048A .050 -.003 .053 200 3800 ---- ---- .036A .036A .037 -.002 .039 274 4200 ---- ---- ---- ---- .024 .000 .024 100 4300 ---- ---- ---- ---- .022 .000 .022 150 5000 ---- ---- ---- ---- .014 +.001 .013 3 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.615 -.369 10.984 1350 ---- ---- ---- ---- 10.365 -.369 10.734 1375 ---- ---- ---- ---- 10.115 -.369 10.484 1400 ---- ---- ---- ---- 9.865 -.369 10.234 1425 ---- ---- ---- ---- 9.615 -.369 9.984 1450 ---- ---- ---- ---- 9.365 -.369 9.734 1475 ---- ---- ---- ---- 9.115 -.369 9.484 1500 ---- ---- ---- ---- 8.865 -.369 9.234 1525 ---- ---- ---- ---- 8.615 -.369 8.984 1550 ---- ---- ---- ---- 8.365 -.369 8.734 1575 ---- ---- ---- ---- 8.115 -.369 8.484 1600 ---- ---- ---- ---- 7.865 -.369 8.234 1625 ---- ---- ---- ---- 7.615 -.369 7.984 1650 ---- ---- ---- ---- 7.365 -.369 7.734 1675 ---- ---- ---- ---- 7.115 -.369 7.484 1700 ---- ---- ---- ---- 6.865 -.369 7.234 1725 ---- ---- ---- ---- 6.616 -.368 6.984 1750 ---- ---- ---- ---- 6.368 -.366 6.734 1775 ---- ---- ---- ---- 6.123 -.363 6.486 1800 ---- ---- ---- ---- 5.878 -.362 6.240 6 8 1825 ---- ---- ---- ---- 5.636 -.358 5.994 1850 ---- ---- ---- ---- 5.396 -.355 5.751 1875 ---- ---- 4.990A 4.990A 5.158 -.352 5.510 1900 ---- ---- 4.755A 4.755A 4.922 -.348 5.270 1925 ---- 5.089B 4.523A 5.089B 4.688 -.345 5.033 1950 ---- 4.854B 4.293A 4.854B 4.458 -.340 4.798 1975 ---- 4.620B 4.067A 4.620B 4.230 -.336 4.566 2 2000 ---- 4.390B 3.845A 4.390B 4.006 -.331 4.337 2025 ---- 4.164B 3.628A 4.164B 3.786 -.326 4.112 2050 ---- 3.940B 3.414A 3.940B 3.571 -.319 3.890 2 2075 ---- 3.721B 3.208A 3.720B 3.361 -.311 3.672 2100 ---- 3.507B 3.007A 3.507B 3.156 -.304 3.460 2125 ---- 3.299B 2.813A 3.299B 2.958 -.295 3.253 2150 ---- 3.096B 2.626A 3.096B 2.766 -.286 3.052 2175 ---- 2.901B 2.447A 2.901B 2.581 -.276 2.857 2200 ---- 2.712B 2.274A 2.712B 2.404 -.265 2.669 1 2225 ---- 2.531B 2.112A 2.531B 2.235 -.254 2.489 2250 ---- 2.357B 1.957A 2.357B 2.074 -.242 2.316 2275 ---- 2.192B 1.809A 2.192B 1.922 -.229 2.151 2300 ---- 2.035B 1.671A 2.035B 1.778 -.216 1.994 2325 ---- 1.886B 1.541A 1.886B 1.643 -.203 1.846 1 2350 ---- 1.745B 1.420A 1.745B 1.516 -.190 1.706 3 2375 ---- 1.613B 1.307A 1.613B 1.399 -.176 1.575 2400 1.408 1.491B 1.203A 1.203A 1.289 -.164 2 1.453 1 2425 ---- 1.376B 1.107A 1.376B 1.188 -.151 1.339 7 2450 ---- 1.269B 1.019A 1.269B 1.094 -.140 1.234 2475 ---- 1.170B .937A 1.170B 1.008 -.129 1.137 2500 ---- 1.079B .863A 1.079B .929 -.118 1.047 2 2525 .821 .993B .795A .854B .856 -.109 6 .965 1 51 2550 .753 .917B .732A .788B .790 -.100 13 .890 2575 ---- .845B .676A .845B .730 -.091 .821 2 2600 .671 .783B .625A .665A .675 -.083 14 .758 7 11 2625 ---- .723B .578A .722B .625 -.076 .701 4 2650 ---- .669B .536A .668B .579 -.070 .649 100 2675 .537 .620B .500A .532A .538 -.064 9 .602 4 2700 ---- .575B .465A .575B .500 -.059 .559 3 2725 ---- .535B .434A .535B .466 -.053 .519 4 2750 ---- .498B .404A .497B .435 -.049 .484 4 2775 ---- .464B .379A .464B .407 -.044 .451 2800 ---- .433B .355A .433B .381 -.041 .422 3 2825 ---- .405B .334A .405B .358 -.036 .394 2850 .328 .380B .315A .334B .336 -.033 10 .369 2875 ---- .356B .296A .356B .317 -.030 .347 5 2900 ---- .335B .279A .334B .299 -.027 .326 12 2925 ---- .315B .264A .315B .282 -.024 .306 11 2950 ---- .297B .250A .297B .267 -.022 .289 5 2975 ---- .281B .237A .281B .253 -.020 .273 4 3000 ---- .266B .225A .266B .240 -.018 .258 1 3025 ---- .251B .214A .250B .228 -.016 .244 3050 ---- .238B .204A .238B .217 -.015 .232 3075 ---- .226B .195A .225B .206 -.014 .220 3100 ---- .214B .185A .214B .197 -.012 .209 2 3125 ---- .204B .177A .203B .188 -.012 .200 3150 ---- .194B .169A .194B .179 -.012 .191 3175 ---- .185B .162A .185B .171 -.011 .182 3200 ---- .177B .156A .176B .164 -.010 .174 3225 ---- .169B .149A .169B .157 -.010 .167 3250 ---- .161B .143A .161B .151 -.009 .160 3275 ---- .154B .137A .154B .145 -.008 .153 3300 ---- .148B .132A .148B .139 -.008 .147 3325 ---- .142B .127A .142B .133 -.008 .141 3350 ---- .136B .122A .136B .128 -.007 .135 3375 ---- ---- .117A .117A .123 -.007 .130 36 36 3400 ---- ---- .114A .114A .119 -.006 .125 2 3425 ---- ---- .108A .108A .114 -.006 .120 3450 ---- .116B .104A .116B .110 -.005 .115 5 3475 ---- ---- .102A .102A .106 -.005 .111 15 3500 .100 .100 .098A .099A .102 -.005 1 .107 1 27 3525 ---- ---- .094A .094A .098 -.005 .103 5 3550 ---- ---- .091A .091A .095 -.004 .099 12 3575 ---- ---- .088A .088A .091 -.004 .095 4000 ---- ---- .051A .051A .052 -.001 .053 1 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.865 -.369 13.234 1125 ---- ---- ---- ---- 12.615 -.369 12.984 1150 ---- ---- ---- ---- 12.365 -.369 12.734 1175 ---- ---- ---- ---- 12.115 -.369 12.484 1200 ---- ---- ---- ---- 11.865 -.369 12.234 1225 ---- ---- ---- ---- 11.615 -.369 11.984 1250 ---- ---- ---- ---- 11.365 -.369 11.734 1275 ---- ---- ---- ---- 11.115 -.369 11.484 1300 ---- ---- ---- ---- 10.865 -.369 11.234 1325 ---- ---- ---- ---- 10.615 -.369 10.984 1350 ---- ---- ---- ---- 10.365 -.369 10.734 1375 ---- ---- ---- ---- 10.115 -.369 10.484 1400 ---- ---- ---- ---- 9.865 -.369 10.234 1425 ---- ---- ---- ---- 9.615 -.369 9.984 1450 ---- ---- ---- ---- 9.365 -.369 9.734 1475 ---- ---- ---- ---- 9.115 -.369 9.484 1500 ---- ---- ---- ---- 8.865 -.369 9.234 1525 ---- ---- ---- ---- 8.615 -.369 8.984 1550 ---- ---- ---- ---- 8.365 -.369 8.734 1575 ---- ---- ---- ---- 8.115 -.369 8.484 1600 ---- ---- ---- ---- 7.865 -.369 8.234 1625 ---- ---- ---- ---- 7.615 -.369 7.984 1650 ---- ---- ---- ---- 7.365 -.369 7.734 1675 ---- ---- ---- ---- 7.117 -.367 7.484 1700 ---- ---- ---- ---- 6.870 -.365 7.235 1725 ---- ---- ---- ---- 6.624 -.364 6.988 14 1750 ---- ---- ---- ---- 6.380 -.362 6.742 4 1775 ---- ---- ---- ---- 6.138 -.360 6.498 1800 ---- ---- ---- ---- 5.898 -.357 6.255 5 1825 ---- ---- 5.494A 5.494A 5.659 -.355 6.014 1850 ---- ---- 5.260A 5.260A 5.423 -.352 5.775 1875 ---- 5.590B 5.027A 5.589B 5.190 -.348 5.538 1900 ---- 5.355B 4.798A 5.354B 4.958 -.346 5.304 1925 ---- 5.122B 4.572A 5.122B 4.730 -.341 5.071 1950 ---- 4.892B 4.349A 4.892B 4.506 -.336 4.842 1975 ---- 4.665B 4.130A 4.664B 4.285 -.331 4.616 2000 ---- 4.442B 3.914A 4.442B 4.068 -.325 4.393 2 2025 ---- 4.222B 3.706A 4.221B 3.856 -.319 4.175 2050 ---- 4.007B 3.502A 4.007B 3.649 -.312 3.961 2075 ---- 3.796B 3.303A 3.795B 3.447 -.304 3.751 2100 ---- 3.590B 3.111A 3.590B 3.251 -.296 3.547 2 2125 ---- 3.390B 2.925A 3.390B 3.061 -.287 3.348 2150 ---- 3.197B 2.746A 3.197B 2.878 -.277 3.155 2175 ---- 3.010B 2.574A 3.010B 2.701 -.267 2.968 2200 ---- 2.829B 2.410A 2.829B 2.532 -.257 2.789 8 12 2225 ---- 2.656B 2.253A 2.656B 2.370 -.246 2.616 2250 ---- 2.490B 2.104A 2.490B 2.216 -.234 2.450 2275 ---- 2.331B 1.962A 2.331B 2.070 -.223 2.293 2300 ---- 2.180B 1.823A 2.180B 1.931 -.212 2.143 16 43 2325 ---- 2.038B 1.697A 2.037B 1.800 -.200 2.000 1 2350 ---- 1.901B 1.578A 1.901B 1.678 -.188 1.866 18 2375 ---- 1.773B 1.468A 1.773B 1.563 -.176 1.739 2400 ---- 1.653B 1.363A 1.653B 1.455 -.166 1 1.621 224 2425 ---- 1.541B 1.267A 1.541B 1.355 -.154 1.509 76 2450 ---- 1.436B 1.178A 1.436B 1.262 -.143 1 1.405 15 2475 ---- 1.338B 1.096A 1.337B 1.176 -.133 1.309 2500 ---- 1.248B 1.020A 1.248B 1.096 -.123 1 1.219 21 77 2525 ---- 1.162B .950A 1.162B 1.022 -.113 1.135 61 2550 ---- 1.085B .885A 1.085B .954 -.104 1.058 1 108 2575 ---- 1.012B .825A 1.011B .891 -.096 .987 1 4 2600 ---- .946B .770A .945B .833 -.088 1 .921 22 600 2625 ---- .884B .720A .884B .780 -.081 .861 30 2650 .706 .828B .676A .676A .731 -.074 5 .805 242 2675 ---- .775B .634A .775B .685 -.069 .754 50 2700 .691 .727B .595A .595A .644 -.063 10 .707 10 344 2725 ---- .683B .560A .683B .606 -.058 .664 22 2750 ---- .643B .528A .643B .571 -.054 .625 86 2775 ---- .605B .499A .605B .538 -.050 .588 67 2800 ---- .570B .471A .570B .509 -.046 .555 78 2825 ---- .539B .446A .539B .481 -.043 .524 12 2850 ---- .509B .422A .509B .455 -.040 .495 2875 ---- .482B .401A .482B .432 -.037 .469 100 2900 ---- .457B .381A .457B .410 -.034 .444 363 2925 ---- .432B .362A .432B .390 -.031 .421 8 2950 ---- .411B .345A .411B .371 -.029 .400 2975 ---- .391B .330A .391B .353 -.028 .381 69 3000 .350 .372B .315A .336B .337 -.026 5 .363 10 400 3025 ---- .355B .301A .355B .322 -.024 .346 16 3050 ---- .339B .288A .339B .308 -.022 .330 3075 ---- .323B .276A .323B .294 -.021 .315 3100 ---- .309B .265A .309B .282 -.019 .301 8 3125 ---- .296B .255A .296B .270 -.019 .289 8 3150 ---- .283B .245A .283B .259 -.018 .277 43 3175 ---- .271B .236A .271B .248 -.017 .265 3200 ---- .260B .227A .260B .239 -.016 .255 12 3225 ---- .250B .219A .250B .229 -.016 .245 3250 ---- .241B .211A .240B .221 -.015 1 .236 245 3275 ---- .232B .203A .232B .212 -.015 .227 18 3300 ---- .223B .196A .222B .204 -.015 .219 89 3325 ---- .214B .190A .214B .197 -.014 .211 2 3350 ---- .206B .183A .206B .190 -.013 .203 8 3375 ---- .199B .177A .199B .183 -.013 .196 9 3400 ---- .192B .171A .192B .177 -.013 .190 83 3425 ---- .185B .166A .184B .171 -.012 .183 3450 .160 .179B .160 .163B .165 -.012 10 .177 3475 ---- .173B .155A .173B .160 -.012 .172 10 3500 ---- ---- .150A .150A .154 -.012 .166 1477 3525 .157 .162B .146A .146A .149 -.012 15 .161 8 3550 ---- ---- .141A .141A .145 -.011 .156 41 41 3575 ---- ---- .137A .137A .140 -.011 .151 13 3600 .145 .147B .133A .133A .136 -.010 1 .146 18 18 3625 ---- ---- .129A .129A .132 -.010 .142 11 3650 ---- ---- .126A .126A .128 -.010 .138 22 3675 ---- ---- .122A .122A .124 -.009 .133 10 3700 ---- ---- .119A .119A .120 -.009 .129 150 4000 ---- ---- .085A .085A .085 -.007 .092 862 4250 ---- ---- .067A .067A .066 -.004 .070 15 4500 ---- ---- .054A .054A .052 -.003 .055 375 4700 ---- ---- ---- ---- .044 -.001 .045 100 5000 ---- ---- ---- ---- .035 .000 .035 354 7000 ---- ---- ---- ---- .015 +.001 .014 187 10000 ---- ---- ---- ---- .010 -.002 .012 5 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.616 -.370 10.986 1375 ---- ---- ---- ---- 10.366 -.370 10.736 1400 ---- ---- ---- ---- 10.116 -.370 10.486 1425 ---- ---- ---- ---- 9.866 -.370 10.236 1450 ---- ---- ---- ---- 9.616 -.370 9.986 1475 ---- ---- ---- ---- 9.366 -.370 9.736 1500 ---- ---- ---- ---- 9.116 -.370 9.486 1525 ---- ---- ---- ---- 8.866 -.370 9.236 1550 ---- ---- ---- ---- 8.616 -.370 8.986 1575 ---- ---- ---- ---- 8.366 -.370 8.736 1600 ---- ---- ---- ---- 8.116 -.370 8.486 1625 ---- ---- ---- ---- 7.867 -.369 8.236 1650 ---- ---- ---- ---- 7.621 -.366 7.987 1675 ---- ---- ---- ---- 7.376 -.364 7.740 1700 ---- ---- ---- ---- 7.133 -.362 7.495 11 1725 ---- ---- ---- ---- 6.892 -.359 7.251 1750 ---- ---- ---- ---- 6.653 -.357 7.010 1775 ---- ---- 6.253A 6.253A 6.416 -.355 6.771 1800 ---- 6.567B 6.019A 6.566B 6.182 -.351 6.533 1825 ---- 6.349B 5.788A 6.349B 5.950 -.348 6.298 1850 ---- 6.115B 5.560A 6.115B 5.721 -.344 6.065 1875 ---- 5.884B 5.334A 5.883B 5.495 -.340 5.835 1900 ---- 5.655B 5.113A 5.655B 5.271 -.336 5.607 1925 ---- 5.430B 4.895A 5.430B 5.051 -.332 5.383 1950 ---- 5.208B 4.680A 5.208B 4.835 -.326 5.161 1975 ---- 4.989B 4.471A 4.989B 4.623 -.320 4.943 2000 ---- 4.775B 4.266A 4.775B 4.416 -.313 4.729 2025 ---- 4.564B 4.066A 4.564B 4.213 -.306 4.519 2050 ---- 4.358B 3.871A 4.358B 4.015 -.299 4.314 2075 ---- 4.157B 3.680A 4.157B 3.822 -.292 4.114 2100 ---- 3.961B 3.496A 3.961B 3.635 -.284 3.919 1 2125 ---- 3.771B 3.320A 3.771B 3.454 -.275 3.729 2150 ---- 3.586B 3.148A 3.586B 3.278 -.267 3.545 2175 ---- 3.407B 2.983A 3.407B 3.109 -.257 3.366 2200 ---- 3.234B 2.824A 3.234B 2.946 -.248 3.194 2225 ---- 3.066B 2.671A 3.066B 2.789 -.239 3.028 2250 2.580 2.906B 2.524A 2.659B 2.639 -.230 1 2.869 2275 2.429 2.752B 2.385A 2.512B 2.495 -.221 1 2.716 2300 ---- 2.606B 2.252A 2.606B 2.358 -.211 2.569 1 1 2325 ---- 2.467B 2.121A 2.466B 2.228 -.202 2.430 1 1 2350 ---- 2.332B 2.002A 2.330B 2.104 -.193 2.297 1 3 2375 ---- 2.204B 1.888A 2.203B 1.987 -.183 2.170 1 51 2400 1.788 2.083B 1.781A 1.933B 1.876 -.174 1 2.050 1 5 2425 1.817 1.968B 1.680A 1.825B 1.772 -.165 1 1.937 1 3 2450 1.728 1.860B 1.584A 1.587A 1.674 -.155 2 1.829 52 2475 ---- 1.758B 1.495A 1.756B 1.581 -.147 1.728 1 2 2500 ---- 1.662B 1.412A 1.662B 1.495 -.138 1.633 2 2525 ---- 1.571B 1.334A 1.570B 1.414 -.129 1.543 2 2550 ---- 1.486B 1.260A 1.485B 1.337 -.122 1.459 2 51 2575 ---- 1.406B 1.192A 1.403B 1.266 -.114 1.380 2 2600 ---- 1.331B 1.127A 1.329B 1.199 -.107 1.306 76 2625 ---- 1.261B 1.067A 1.261B 1.137 -.100 1.237 1 2650 ---- 1.195B 1.012A 1.195B 1.079 -.093 1.172 1 2675 ---- 1.133B .959A 1.133B 1.024 -.088 1.112 2700 ---- 1.076B .911A 1.075B .973 -.082 1.055 276 2725 ---- 1.022B .866A 1.022B .925 -.077 1.002 32 2750 ---- .971B .825A .971B .880 -.072 .952 40 2775 ---- .925B .785A .923B .838 -.068 .906 2800 ---- .880B .748A .880B .799 -.063 .862 44 2825 ---- .839B .714A .839B .762 -.060 .822 2850 ---- .800B .682A .800B .728 -.056 .784 2875 ---- .764B .652A .764B .695 -.053 .748 2900 ---- .730B .624A .730B .665 -.050 .715 2925 ---- .698B .597A .698B .637 -.047 .684 2950 ---- .668B .573A .668B .611 -.043 .654 2975 ---- .640B .550A .640B .586 -.041 .627 3000 ---- .613B .528A .613B .562 -.039 .601 18 395 3025 ---- .589B .508A .589B .540 -.037 .577 3050 ---- .564B .489A .564B .519 -.035 .554 3075 ---- .542B .470A .542B .500 -.032 .532 3100 ---- .522B .453A .522B .481 -.031 .512 3125 ---- .502B .437A .502B .464 -.029 .493 3150 ---- .484B .422A .484B .447 -.028 .475 105 3175 ---- .466B .407A .466B .432 -.026 .458 3200 ---- .449B .394A .449B .417 -.025 .442 18 89 3225 ---- .434B .381A .434B .402 -.024 .426 3250 ---- .419B .368A .419B .389 -.023 .412 3275 ---- .404B .357A .403B .376 -.022 .398 3300 ---- .391B .346A .391B .364 -.021 .385 57 3325 ---- .378B .335A .378B .352 -.021 .373 3350 ---- .366B .325A .366B .341 -.020 .361 3375 ---- .354B .316A .354B .330 -.020 .350 3400 ---- .343B .307A .342B .320 -.019 .339 58 3425 ---- .332B .298A .331B .310 -.019 .329 3450 ---- .323B .290A .322B .301 -.018 .319 1 3475 ---- .313B .282A .313B .292 -.018 .310 3500 ---- .304B .274A .304B .284 -.017 .301 3525 ---- .295B .267A .295B .276 -.017 .293 3550 ---- .287B .260A .286B .268 -.017 .285 2 3575 ---- .279B .253A .278B .261 -.016 .277 3600 ---- .271B .247A .271B .254 -.015 .269 102 3625 ---- .264B .241A .264B .248 -.014 .262 3 3650 ---- .257B .235A .257B .241 -.014 .255 2 3675 ---- .250B .229A .250B .235 -.014 .249 3700 ---- .243B .223A .243B .229 -.013 .242 3 3725 ---- .237B .218A .237B .223 -.013 .236 4000 ---- .182B .170A .182B .172 -.009 .181 11 4500 ---- ---- .114A .114A .114 -.005 .119 216 5000 ---- ---- .080A .080A .080 -.002 .082 22 6000 ---- ---- ---- ---- .044 .000 .044 443 10000 ---- ---- ---- ---- .017 +.001 .016 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.107 -.373 17.480 750 ---- ---- ---- ---- 16.857 -.373 17.230 775 ---- ---- ---- ---- 16.607 -.373 16.980 800 ---- ---- ---- ---- 16.357 -.373 16.730 825 ---- ---- ---- ---- 16.107 -.373 16.480 850 ---- ---- ---- ---- 15.857 -.373 16.230 875 ---- ---- ---- ---- 15.607 -.373 15.980 900 ---- ---- ---- ---- 15.357 -.373 15.730 925 ---- ---- ---- ---- 15.107 -.373 15.480 950 ---- ---- ---- ---- 14.857 -.373 15.230 975 ---- ---- ---- ---- 14.607 -.373 14.980 1000 ---- ---- ---- ---- 14.357 -.373 14.730 1025 ---- ---- ---- ---- 14.107 -.373 14.480 1050 ---- ---- ---- ---- 13.857 -.373 14.230 1075 ---- ---- ---- ---- 13.607 -.373 13.980 1100 ---- ---- ---- ---- 13.357 -.373 13.730 1125 ---- ---- ---- ---- 13.107 -.373 13.480 1150 ---- ---- ---- ---- 12.857 -.373 13.230 1175 ---- ---- ---- ---- 12.607 -.373 12.980 1200 ---- ---- ---- ---- 12.357 -.373 12.730 1225 ---- ---- ---- ---- 12.107 -.373 12.480 1250 ---- ---- ---- ---- 11.857 -.373 12.230 1275 ---- ---- ---- ---- 11.607 -.373 11.980 1300 ---- ---- ---- ---- 11.357 -.373 11.730 1325 ---- ---- ---- ---- 11.107 -.373 11.480 1350 ---- ---- ---- ---- 10.857 -.373 11.230 1375 ---- ---- ---- ---- 10.607 -.373 10.980 1400 ---- ---- ---- ---- 10.357 -.373 10.730 1425 ---- ---- ---- ---- 10.107 -.373 10.480 1450 ---- ---- ---- ---- 9.857 -.373 10.230 1475 ---- ---- ---- ---- 9.607 -.373 9.980 1500 ---- ---- ---- ---- 9.357 -.373 9.730 1525 ---- ---- ---- ---- 9.107 -.373 9.480 1550 ---- ---- ---- ---- 8.857 -.373 9.230 1575 ---- ---- ---- ---- 8.608 -.372 8.980 1600 ---- ---- ---- ---- 8.360 -.370 8.730 1625 ---- ---- ---- ---- 8.115 -.368 8.483 1650 ---- ---- ---- ---- 7.871 -.366 8.237 1675 ---- ---- ---- ---- 7.630 -.363 7.993 1700 ---- ---- ---- ---- 7.391 -.360 7.751 1725 ---- ---- 7.002A 7.002A 7.155 -.356 7.511 1750 ---- ---- 6.768A 6.768A 6.920 -.354 7.274 1775 ---- 7.086B 6.537A 7.086B 6.689 -.350 7.039 1800 ---- 6.852B 6.310A 6.852B 6.460 -.347 6.807 1825 ---- 6.621B 6.085A 6.621B 6.235 -.342 1 6.577 3 1850 ---- 6.393B 5.863A 6.393B 6.012 -.338 6.350 1875 ---- 6.168B 5.645A 6.168B 5.793 -.333 6.126 1900 ---- 5.946B 5.430A 5.946B 5.577 -.329 5.906 1925 ---- 5.727B 5.219A 5.727B 5.365 -.323 5.688 1950 ---- 5.512B 5.013A 5.512B 5.156 -.319 5.475 1975 ---- 5.301B 4.810A 5.301B 4.952 -.313 5.265 2000 ---- 5.095B 4.613A 5.095B 4.752 -.307 5.059 2025 ---- 4.890B 4.420A 4.890B 4.556 -.301 4.857 2050 ---- 4.693B 4.232A 4.232A 4.365 -.295 4.660 2075 ---- 4.499B 4.048A 4.048A 4.180 -.287 4.467 2100 ---- 4.311B 3.872A 3.872A 3.999 -.281 4.280 2125 ---- 4.126B 3.700A 3.700A 3.823 -.274 4.097 2150 ---- 3.948B 3.534A 3.534A 3.653 -.266 3.919 2175 ---- 3.775B 3.374A 3.775B 3.488 -.258 3.746 2200 ---- 3.608B 3.219A 3.608B 3.329 -.250 3.579 2225 ---- 3.447B 3.069A 3.447B 3.176 -.242 3.418 2250 ---- 3.291B 2.926A 3.291B 3.028 -.234 3.262 2275 ---- 3.141B 2.788A 3.141B 2.887 -.225 3.112 2300 ---- 2.997B 2.657A 2.997B 2.751 -.216 2.967 2325 ---- 2.859B 2.531A 2.859B 2.621 -.208 2.829 2350 ---- 2.726B 2.412A 2.726B 2.498 -.198 2.696 2375 ---- 2.599B 2.298A 2.599B 2.379 -.190 2.569 2400 ---- 2.477B 2.188A 2.477B 2.267 -.181 2.448 53 2425 ---- 2.361B 2.085A 2.361B 2.160 -.172 2.332 2450 ---- 2.252B 1.987A 2.252B 2.059 -.164 2.223 2475 ---- 2.147B 1.894A 2.147B 1.963 -.155 2.118 2500 ---- 2.047B 1.806A 2.047B 1.872 -.148 2.020 2525 ---- 1.953B 1.724A 1.953B 1.786 -.140 1.926 2550 ---- 1.864B 1.625A 1.862B 1.705 -.133 1.838 4 2575 ---- 1.777B 1.571A 1.777B 1.628 -.126 1.754 2600 ---- 1.697B 1.501A 1.697B 1.555 -.120 1.675 1 25 2625 ---- 1.621B 1.434A 1.621B 1.487 -.113 1.600 1 12 2650 ---- 1.548B 1.371A 1.548B 1.422 -.108 1.530 1 14 2675 ---- 1.480B 1.312A 1.480B 1.361 -.102 1.463 2700 ---- 1.415B 1.257A 1.415B 1.303 -.097 1.400 16 2725 ---- 1.353B 1.198A 1.353B 1.248 -.092 1.340 2750 ---- 1.296B 1.149A 1.296B 1.196 -.088 1.284 2775 ---- 1.242B 1.102A 1.242B 1.147 -.083 1.230 2800 ---- 1.193B 1.057A 1.193B 1.101 -.079 1.180 43 2825 ---- 1.144B 1.016A 1.144B 1.057 -.075 1.132 2850 ---- 1.098B .976A 1.098B 1.016 -.071 1.087 2875 ---- 1.055B .939A 1.055B .976 -.068 1.044 2900 ---- 1.013B .904A 1.013B .939 -.064 1.003 10 2925 ---- .974B .871A .974B .904 -.061 .965 2950 ---- .937B .839A .937B .871 -.057 .928 6 2975 ---- .903B .809A .903B .839 -.055 .894 3000 ---- .869B .781A .869B .809 -.052 .861 2667 3025 ---- .838B .755A .838B .781 -.050 .831 3050 ---- .808B .729A .808B .754 -.047 .801 3075 ---- .780B .705A .780B .729 -.045 .774 3100 ---- .753B .682A .753B .705 -.043 .748 4 45 3125 ---- .728B .661A .728B .682 -.041 .723 4 4 3150 ---- .704B .640A .704B .660 -.039 .699 3175 ---- .681B .620A .681B .639 -.038 .677 3200 ---- .659B .602A .659B .620 -.035 .655 3225 ---- .638B .584A .638B .601 -.034 .635 4 3250 ---- .619B .567A .619B .583 -.033 .616 3275 ---- .600B .551A .600B .566 -.031 .597 3300 ---- .582B .536A .582B .550 -.030 .580 3325 ---- .565B .521A .565B .534 -.029 .563 3350 ---- .548B .507A .548B .520 -.027 .547 3375 ---- .533B .493A .533B .505 -.026 .531 3400 ---- .518B .480A .518B .492 -.025 .517 3425 ---- ---- .468A .468A .479 -.024 .503 3450 ---- ---- .456A .456A .466 -.023 .489 3475 ---- ---- .444A .444A .455 -.021 .476 3500 ---- ---- .433A .433A .443 -.021 .464 2632 3525 ---- ---- .423A .423A .432 -.020 .452 3550 ---- ---- .413A .413A .421 -.020 .441 3575 ---- ---- .403A .403A .411 -.019 .430 3600 ---- ---- .394A .394A .401 -.018 .419 3625 ---- ---- .385A .385A .392 -.017 .409 3650 ---- ---- .376A .376A .383 -.016 .399 3675 ---- ---- .367A .367A .374 -.016 .390 5 3700 ---- ---- .359A .359A .365 -.016 1 .381 7 3725 ---- ---- .352A .352A .357 -.015 .372 3750 ---- ---- .345A .345A .349 -.015 .364 3775 ---- ---- .337A .337A .342 -.014 .356 3800 ---- ---- .330A .330A .334 -.014 .348 11 3825 ---- ---- .323A .323A .327 -.013 .340 3850 ---- ---- .316A .316A .320 -.013 .333 3875 ---- ---- .310A .310A .314 -.012 .326 3900 ---- ---- .304A .304A .307 -.012 .319 3925 ---- ---- .298A .298A .301 -.011 .312 3950 ---- ---- .292A .292A .295 -.011 .306 3975 ---- ---- .287A .287A .289 -.011 .300 4000 ---- ---- .281A .281A .284 -.010 .294 4025 ---- ---- .277A .277A .278 -.010 .288 4050 ---- ---- .272A .272A .273 -.009 .282 4075 ---- ---- .267A .267A .268 -.009 .277 4100 ---- ---- .262A .262A .263 -.008 .271 4500 ---- ---- .201A .201A .199 -.004 .203 4700 ---- ---- .178A .178A .175 -.004 .179 4900 ---- ---- ---- ---- .156 -.002 .158 5000 ---- ---- ---- ---- .147 -.002 1 .149 245 5500 ---- ---- ---- ---- .113 -.001 .114 6000 ---- ---- ---- ---- .089 .000 .089 3 7000 ---- ---- ---- ---- .059 .000 .059 109 7500 ---- ---- ---- ---- .050 .000 .050 SO SEP24 Silver Option CALL 1500 ---- ---- ---- ---- 9.608 ---- ---- 1525 ---- ---- ---- ---- 9.363 ---- ---- 1550 ---- ---- ---- ---- 9.120 ---- ---- 1575 ---- ---- ---- ---- 8.880 -.362 9.242 1600 ---- ---- ---- ---- 8.641 -.360 9.001 1625 ---- ---- ---- ---- 8.404 -.357 8.761 1650 ---- ---- ---- ---- 8.169 -.355 8.524 1675 ---- ---- ---- ---- 7.936 -.352 8.288 1700 ---- ---- ---- ---- 7.705 -.350 8.055 1725 ---- ---- ---- ---- 7.476 -.347 7.823 1750 ---- ---- ---- ---- 7.249 -.344 7.593 1775 ---- ---- ---- ---- 7.025 -.341 7.366 1800 ---- ---- ---- ---- 6.803 -.338 7.141 1825 ---- ---- ---- ---- 6.583 -.335 6.918 1850 ---- ---- ---- ---- 6.367 -.331 6.698 1875 ---- ---- ---- ---- 6.153 -.328 6.481 1900 ---- ---- ---- ---- 5.942 -.324 6.266 1925 ---- ---- ---- ---- 5.735 -.320 6.055 1950 ---- ---- ---- ---- 5.531 -.316 5.847 1975 ---- ---- ---- ---- 5.330 -.313 5.643 2000 ---- ---- ---- ---- 5.134 -.308 5.442 2025 ---- ---- ---- ---- 4.941 -.303 5.244 2050 ---- ---- ---- ---- 4.752 -.299 5.051 2075 ---- ---- ---- ---- 4.568 -.294 4.862 2100 ---- ---- ---- ---- 4.388 -.289 4.677 2125 ---- ---- ---- ---- 4.212 -.284 4.496 2150 ---- ---- ---- ---- 4.042 -.278 4.320 2175 ---- ---- ---- ---- 3.876 -.273 4.149 2200 ---- ---- ---- ---- 3.715 -.268 3.983 2225 ---- ---- ---- ---- 3.559 -.263 3.822 2250 ---- ---- ---- ---- 3.409 -.256 3.665 2275 ---- ---- ---- ---- 3.263 -.251 3.514 2300 ---- ---- ---- ---- 3.123 -.244 3.367 2325 ---- ---- ---- ---- 2.987 -.239 3.226 2350 ---- ---- ---- ---- 2.857 -.233 3.090 2375 ---- ---- ---- ---- 2.732 -.227 2.959 2400 ---- ---- ---- ---- 2.612 -.221 2.833 2425 ---- ---- ---- ---- 2.498 -.214 2.712 2450 ---- ---- ---- ---- 2.388 -.209 2.597 2475 ---- ---- ---- ---- 2.283 -.203 2.486 2500 ---- ---- ---- ---- 2.182 -.198 2.380 2525 ---- ---- ---- ---- 2.087 -.191 2.278 2550 ---- ---- ---- ---- 1.996 -.186 2.182 2575 ---- ---- ---- ---- 1.910 -.180 2.090 2600 ---- ---- ---- ---- 1.828 -.175 2.003 2625 ---- ---- ---- ---- 1.750 -.170 1.920 2650 ---- ---- ---- ---- 1.677 -.164 1.841 2675 ---- ---- ---- ---- 1.607 -.159 1.766 2700 ---- ---- ---- ---- 1.541 -.154 1.695 2725 ---- ---- ---- ---- 1.479 -.149 1.628 2750 ---- ---- ---- ---- 1.420 -.145 1.565 2775 ---- ---- ---- ---- 1.364 -.140 1.504 2800 ---- ---- ---- ---- 1.311 -.136 1.447 2825 ---- ---- ---- ---- 1.261 -.132 1.393 2850 ---- ---- ---- ---- 1.214 -.128 1.342 2875 ---- ---- ---- ---- 1.169 -.124 1.293 2900 ---- ---- ---- ---- 1.127 -.120 1.247 2925 ---- ---- ---- ---- 1.086 -.117 1.203 2950 ---- ---- ---- ---- 1.048 -.113 1.161 2975 ---- ---- ---- ---- 1.012 -.110 1.122 3000 ---- ---- ---- ---- .977 -.107 1.084 3025 ---- ---- ---- ---- .945 -.103 1.048 3050 ---- ---- ---- ---- .913 -.101 1.014 3075 ---- ---- ---- ---- .884 -.098 .982 3100 ---- ---- ---- ---- .856 -.095 .951 3125 ---- ---- ---- ---- .829 -.093 .922 3150 ---- ---- ---- ---- .804 -.090 .894 3175 ---- ---- ---- ---- .780 -.087 .867 3200 ---- ---- ---- ---- .757 -.085 .842 3225 ---- ---- ---- ---- .735 -.083 .818 3250 ---- ---- ---- ---- .714 -.081 .795 3275 ---- ---- ---- ---- .694 -.079 .773 3300 ---- ---- ---- ---- .675 -.077 .752 3325 ---- ---- ---- ---- .657 -.075 .732 3350 ---- ---- ---- ---- .640 -.072 .712 3375 ---- ---- ---- ---- .623 -.071 .694 3400 ---- ---- ---- ---- .607 -.070 .677 3425 ---- ---- ---- ---- .592 -.068 .660 3450 ---- ---- ---- ---- .578 -.066 .644 3475 ---- ---- ---- ---- .564 -.065 .629 3500 ---- ---- ---- ---- .551 -.063 .614 3525 ---- ---- ---- ---- .538 -.062 .600 3550 ---- ---- ---- ---- .526 -.061 .587 3575 ---- ---- ---- ---- .515 -.059 .574 3600 ---- ---- ---- ---- .504 -.057 .561 3625 ---- ---- ---- ---- .493 -.057 .550 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.659 -.373 18.032 750 ---- ---- ---- ---- 17.409 -.373 17.782 775 ---- ---- ---- ---- 17.159 -.373 17.532 800 ---- ---- ---- ---- 16.909 -.373 17.282 825 ---- ---- ---- ---- 16.659 -.373 17.032 850 ---- ---- ---- ---- 16.409 -.373 16.782 875 ---- ---- ---- ---- 16.159 -.373 16.532 900 ---- ---- ---- ---- 15.909 -.373 16.282 925 ---- ---- ---- ---- 15.659 -.373 16.032 950 ---- ---- ---- ---- 15.409 -.373 15.782 975 ---- ---- ---- ---- 15.159 -.373 15.532 1000 ---- ---- ---- ---- 14.909 -.373 15.282 1025 ---- ---- ---- ---- 14.659 -.373 15.032 1050 ---- ---- ---- ---- 14.409 -.373 14.782 1075 ---- ---- ---- ---- 14.159 -.373 14.532 1100 ---- ---- ---- ---- 13.909 -.373 14.282 1125 ---- ---- ---- ---- 13.659 -.373 14.032 1150 ---- ---- ---- ---- 13.409 -.373 13.782 1175 ---- ---- ---- ---- 13.159 -.373 13.532 1200 ---- ---- ---- ---- 12.909 -.373 13.282 1225 ---- ---- ---- ---- 12.659 -.373 13.032 1250 ---- ---- ---- ---- 12.409 -.373 12.782 1275 ---- ---- ---- ---- 12.159 -.373 12.532 1300 ---- ---- ---- ---- 11.909 -.373 12.282 1325 ---- ---- ---- ---- 11.659 -.373 12.032 1350 ---- ---- ---- ---- 11.409 -.373 11.782 1375 ---- ---- ---- ---- 11.159 -.373 11.532 1400 ---- ---- ---- ---- 10.910 -.374 11.284 1425 ---- ---- ---- ---- 10.663 -.374 11.037 1450 ---- ---- ---- ---- 10.417 -.375 10.792 1475 ---- ---- ---- ---- 10.173 -.376 10.549 1500 ---- ---- ---- ---- 9.931 -.376 10.307 1525 ---- ---- ---- ---- 9.690 -.377 10.067 1550 ---- ---- ---- ---- 9.452 -.377 9.829 1575 ---- ---- ---- ---- 9.215 -.377 9.592 1600 ---- ---- ---- ---- 8.981 -.376 9.357 1625 ---- ---- ---- ---- 8.749 -.375 9.124 1650 ---- ---- ---- ---- 8.519 -.374 8.893 1675 ---- ---- ---- ---- 8.292 -.372 8.664 1700 ---- ---- ---- ---- 8.068 -.370 8.438 1725 ---- ---- ---- ---- 7.846 -.368 8.214 1750 ---- ---- ---- ---- 7.628 -.364 7.992 1775 ---- ---- ---- ---- 7.412 -.361 7.773 1800 ---- ---- ---- ---- 7.200 -.357 7.557 1825 ---- ---- ---- ---- 6.991 -.353 7.344 1850 ---- ---- ---- ---- 6.786 -.347 7.133 1875 ---- ---- ---- ---- 6.583 -.343 6.926 1900 ---- ---- ---- ---- 6.385 -.337 6.722 1925 ---- ---- ---- ---- 6.190 -.332 6.522 1950 ---- ---- ---- ---- 5.998 -.327 6.325 1975 ---- ---- ---- ---- 5.810 -.321 6.131 2000 ---- ---- ---- ---- 5.626 -.315 5.941 2025 ---- ---- ---- ---- 5.446 -.309 5.755 2050 ---- ---- ---- ---- 5.270 -.302 5.572 2075 ---- ---- ---- ---- 5.097 -.297 5.394 2100 ---- ---- ---- ---- 4.929 -.291 5.220 2125 ---- ---- ---- ---- 4.765 -.285 5.050 2150 ---- ---- ---- ---- 4.606 -.279 4.885 2175 ---- ---- ---- ---- 4.451 -.272 4.723 2200 ---- ---- ---- ---- 4.300 -.267 4.567 2225 ---- ---- ---- ---- 4.154 -.261 4.415 2250 ---- ---- ---- ---- 4.013 -.256 4.269 2275 ---- ---- ---- ---- 3.876 -.251 4.127 2300 ---- ---- ---- ---- 3.744 -.245 3.989 2325 ---- ---- ---- ---- 3.617 -.240 3.857 2350 ---- ---- ---- ---- 3.495 -.235 3.730 2375 ---- ---- ---- ---- 3.377 -.230 3.607 2400 ---- ---- ---- ---- 3.264 -.225 3.489 2425 ---- ---- ---- ---- 3.156 -.220 3.376 2450 ---- ---- ---- ---- 3.052 -.216 3.268 2475 ---- ---- ---- ---- 2.952 -.212 3.164 2500 ---- ---- ---- ---- 2.857 -.207 3.064 2525 ---- ---- ---- ---- 2.766 -.203 2.969 2550 ---- ---- ---- ---- 2.679 -.199 2.878 2575 ---- ---- ---- ---- 2.597 -.194 2.791 2600 ---- ---- ---- ---- 2.518 -.190 2.708 2625 ---- ---- ---- ---- 2.442 -.186 2.628 2650 ---- ---- ---- ---- 2.371 -.181 2.552 2675 ---- ---- ---- ---- 2.302 -.178 2.480 2700 ---- ---- ---- ---- 2.237 -.173 2.410 2725 ---- ---- ---- ---- 2.175 -.169 2.344 2750 ---- ---- ---- ---- 2.115 -.166 2.281 2775 ---- ---- ---- ---- 2.059 -.162 2.221 2800 ---- ---- ---- ---- 2.004 -.159 2.163 2825 ---- ---- ---- ---- 1.953 -.155 2.108 2850 ---- ---- ---- ---- 1.903 -.152 2.055 2875 ---- ---- ---- ---- 1.855 -.149 2.004 2900 ---- ---- ---- ---- 1.810 -.145 1.955 2925 ---- ---- ---- ---- 1.766 -.142 1.908 2950 ---- ---- ---- ---- 1.724 -.139 1.863 2975 ---- ---- ---- ---- 1.683 -.137 1.820 3000 ---- ---- ---- ---- 1.644 -.133 1.777 3025 ---- ---- ---- ---- 1.605 -.132 1.737 3050 ---- ---- ---- ---- 1.568 -.129 1.697 3075 ---- ---- ---- ---- 1.532 -.126 1.658 3100 ---- ---- ---- ---- 1.497 -.124 1.621 3125 ---- ---- ---- ---- 1.463 -.121 1.584 3150 ---- ---- ---- ---- 1.430 -.118 1.548 3175 ---- ---- ---- ---- 1.397 -.116 1.513 3200 ---- ---- ---- ---- 1.366 -.114 1.480 3225 ---- ---- ---- ---- 1.335 -.112 1.447 3250 ---- ---- ---- ---- 1.305 -.110 1.415 1 3275 ---- ---- ---- ---- 1.276 -.108 1.384 3300 ---- ---- ---- ---- 1.248 -.105 1.353 3325 ---- ---- ---- ---- 1.221 -.103 1.324 3350 ---- ---- ---- ---- 1.195 -.101 1.296 3375 ---- ---- ---- ---- 1.169 -.100 1.269 3400 ---- ---- ---- ---- 1.145 -.098 1.243 3425 ---- ---- ---- ---- 1.122 -.095 1.217 3450 ---- ---- ---- ---- 1.099 -.094 1.193 3475 ---- ---- ---- ---- 1.077 -.093 1.170 3500 ---- ---- ---- ---- 1.057 -.090 1.147 1 3525 ---- ---- ---- ---- 1.037 -.089 1.126 3550 ---- ---- ---- ---- 1.018 -.087 1.105 3575 ---- ---- ---- ---- 1.000 -.086 1.086 3600 ---- ---- ---- ---- .982 -.085 1.067 3625 ---- ---- ---- ---- .966 -.083 1.049 3650 ---- ---- ---- ---- .950 -.082 1.032 3675 ---- ---- ---- ---- .935 -.080 1.015 3700 ---- ---- ---- ---- .920 -.080 1.000 3725 ---- ---- ---- ---- .906 -.078 .984 3750 ---- ---- ---- ---- .893 -.077 .970 3775 ---- ---- ---- ---- .880 -.076 .956 3800 ---- ---- ---- ---- .867 -.075 .942 3825 ---- ---- ---- ---- .855 -.074 .929 3850 ---- ---- ---- ---- .844 -.073 .917 3875 ---- ---- ---- ---- .832 -.072 .904 3900 ---- ---- ---- ---- .822 -.071 .893 3925 ---- ---- ---- ---- .811 -.070 .881 3950 ---- ---- ---- ---- .801 -.069 .870 3975 ---- ---- ---- ---- .791 -.069 .860 4000 ---- ---- ---- ---- .782 -.067 .849 4025 ---- ---- ---- ---- .773 -.066 .839 4050 ---- ---- ---- ---- .764 -.066 .830 4075 ---- ---- ---- ---- .756 -.065 .821 4100 ---- ---- ---- ---- .747 -.065 .812 5000 ---- ---- ---- ---- .580 -.048 .628 6000 ---- ---- ---- ---- .548 -.041 .589 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.800 -.373 16.173 950 ---- ---- ---- ---- 15.550 -.373 15.923 975 ---- ---- ---- ---- 15.300 -.373 15.673 1000 ---- ---- ---- ---- 15.050 -.373 15.423 1025 ---- ---- ---- ---- 14.800 -.373 15.173 1050 ---- ---- ---- ---- 14.550 -.373 14.923 1075 ---- ---- ---- ---- 14.300 -.373 14.673 1100 ---- ---- ---- ---- 14.050 -.373 14.423 1125 ---- ---- ---- ---- 13.800 -.373 14.173 1150 ---- ---- ---- ---- 13.550 -.373 13.923 1175 ---- ---- ---- ---- 13.300 -.373 13.673 1200 ---- ---- ---- ---- 13.052 -.371 13.423 1225 ---- ---- ---- ---- 12.805 -.370 13.175 1250 ---- ---- ---- ---- 12.561 -.368 12.929 1275 ---- ---- ---- ---- 12.318 -.367 12.685 1300 ---- ---- ---- ---- 12.078 -.364 12.442 1325 ---- ---- ---- ---- 11.839 -.362 12.201 1350 ---- ---- ---- ---- 11.602 -.360 11.962 1375 ---- ---- ---- ---- 11.366 -.359 11.725 1400 ---- ---- ---- ---- 11.132 -.357 11.489 1425 ---- ---- ---- ---- 10.900 -.355 11.255 1450 ---- ---- ---- ---- 10.669 -.353 11.022 1475 ---- ---- ---- ---- 10.439 -.351 10.790 1500 ---- ---- ---- ---- 10.211 -.349 10.560 1525 ---- ---- ---- ---- 9.985 -.347 10.332 1550 ---- ---- ---- ---- 9.760 -.345 10.105 1575 ---- ---- ---- ---- 9.537 -.342 9.879 1600 ---- ---- ---- ---- 9.316 -.340 9.656 1625 ---- ---- ---- ---- 9.096 -.338 9.434 1650 ---- ---- ---- ---- 8.879 -.335 9.214 1675 ---- ---- ---- ---- 8.664 -.332 8.996 1700 ---- ---- ---- ---- 8.451 -.330 8.781 1725 ---- ---- ---- ---- 8.240 -.328 8.568 1750 ---- ---- ---- ---- 8.033 -.325 8.358 1775 ---- ---- ---- ---- 7.828 -.322 8.150 1800 ---- ---- ---- ---- 7.626 -.319 7.945 1825 ---- ---- ---- ---- 7.428 -.315 7.743 1850 ---- ---- ---- ---- 7.232 -.313 7.545 1875 ---- ---- ---- ---- 7.040 -.309 7.349 1900 ---- ---- ---- ---- 6.851 -.306 7.157 1925 ---- ---- ---- ---- 6.665 -.302 6.967 1950 ---- ---- ---- ---- 6.483 -.299 6.782 1975 ---- ---- ---- ---- 6.304 -.295 6.599 2000 ---- ---- ---- ---- 6.129 -.292 6.421 2025 ---- ---- ---- ---- 5.957 -.288 6.245 2050 ---- ---- ---- ---- 5.789 -.285 6.074 2075 ---- ---- ---- ---- 5.625 -.281 5.906 2100 ---- ---- ---- ---- 5.465 -.276 5.741 2125 ---- ---- ---- ---- 5.308 -.273 5.581 2150 ---- ---- ---- ---- 5.156 -.269 5.425 2175 ---- ---- ---- ---- 5.008 -.265 5.273 2200 ---- ---- ---- ---- 4.865 -.261 5.126 2225 ---- ---- ---- ---- 4.726 -.256 4.982 2250 ---- ---- ---- ---- 4.591 -.252 4.843 2275 ---- ---- ---- ---- 4.461 -.248 4.709 2300 ---- ---- ---- ---- 4.335 -.244 4.579 2325 ---- ---- ---- ---- 4.214 -.240 4.454 2350 ---- ---- ---- ---- 4.097 -.236 4.333 2375 ---- ---- ---- ---- 3.985 -.232 4.217 2400 ---- ---- ---- ---- 3.877 -.228 4.105 2425 ---- ---- ---- ---- 3.773 -.224 3.997 2450 ---- ---- ---- ---- 3.674 -.220 3.894 2475 ---- ---- ---- ---- 3.579 -.216 3.795 2500 ---- ---- ---- ---- 3.488 -.212 3.700 2525 ---- ---- ---- ---- 3.401 -.208 3.609 2550 ---- ---- ---- ---- 3.318 -.204 3.522 2575 ---- ---- ---- ---- 3.238 -.201 3.439 2600 ---- ---- ---- ---- 3.162 -.198 3.360 2625 ---- ---- ---- ---- 3.089 -.195 3.284 2650 ---- ---- ---- ---- 3.020 -.191 3.211 2675 ---- ---- ---- ---- 2.954 -.187 3.141 2700 ---- ---- ---- ---- 2.891 -.184 3.075 2725 ---- ---- ---- ---- 2.830 -.181 3.011 2750 ---- ---- ---- ---- 2.772 -.178 2.950 2775 ---- ---- ---- ---- 2.717 -.175 2.892 2800 ---- ---- ---- ---- 2.664 -.172 2.836 2825 ---- ---- ---- ---- 2.613 -.169 2.782 2850 ---- ---- ---- ---- 2.564 -.166 2.730 2875 ---- ---- ---- ---- 2.517 -.164 2.681 2900 ---- ---- ---- ---- 2.472 -.161 2.633 2925 ---- ---- ---- ---- 2.428 -.159 2.587 2950 ---- ---- ---- ---- 2.386 -.156 2.542 2975 ---- ---- ---- ---- 2.346 -.154 2.500 3000 ---- ---- ---- ---- 2.307 -.151 2.458 3025 ---- ---- ---- ---- 2.269 -.149 2.418 3050 ---- ---- ---- ---- 2.233 -.147 2.380 3075 ---- ---- ---- ---- 2.197 -.145 2.342 3100 ---- ---- ---- ---- 2.163 -.143 2.306 3125 ---- ---- ---- ---- 2.130 -.141 2.271 3150 ---- ---- ---- ---- 2.098 -.139 2.237 3175 ---- ---- ---- ---- 2.067 -.137 2.204 3200 ---- ---- ---- ---- 2.037 -.135 2.172 3225 ---- ---- ---- ---- 2.008 -.133 2.141 3250 ---- ---- ---- ---- 1.979 -.131 2.110 3275 ---- ---- ---- ---- 1.951 -.130 2.081 3300 ---- ---- ---- ---- 1.924 -.128 2.052 3325 ---- ---- ---- ---- 1.898 -.126 2.024 3350 ---- ---- ---- ---- 1.873 -.124 1.997 3375 ---- ---- ---- ---- 1.848 -.123 1.971 3400 ---- ---- ---- ---- 1.823 -.122 1.945 3425 ---- ---- ---- ---- 1.800 -.120 1.920 3450 ---- ---- ---- ---- 1.777 -.118 1.895 3475 ---- ---- ---- ---- 1.754 -.117 1.871 3500 ---- ---- ---- ---- 1.732 -.116 1.848 3525 ---- ---- ---- ---- 1.711 -.114 1.825 3550 ---- ---- ---- ---- 1.691 -.112 1.803 3575 ---- ---- ---- ---- 1.670 -.112 1.782 3600 ---- ---- ---- ---- 1.651 -.110 1.761 3625 ---- ---- ---- ---- 1.632 -.109 1.741 3650 ---- ---- ---- ---- 1.614 -.107 1.721 3675 ---- ---- ---- ---- 1.596 -.106 1.702 3700 ---- ---- ---- ---- 1.579 -.105 1.684 3725 ---- ---- ---- ---- 1.562 -.104 1.666 3750 ---- ---- ---- ---- 1.546 -.103 1.649 3775 ---- ---- ---- ---- 1.530 -.102 1.632 3800 ---- ---- ---- ---- 1.515 -.100 1.615 3825 ---- ---- ---- ---- 1.500 -.100 1.600 3850 ---- ---- ---- ---- 1.485 -.099 1.584 3875 ---- ---- ---- ---- 1.472 -.097 1.569 3900 ---- ---- ---- ---- 1.458 -.097 1.555 3925 ---- ---- ---- ---- 1.445 -.096 1.541 3950 ---- ---- ---- ---- 1.432 -.095 1.527 3975 ---- ---- ---- ---- 1.420 -.094 1.514 4000 ---- ---- ---- ---- 1.408 -.093 1.501 4025 ---- ---- ---- ---- 1.397 -.092 1.489 4050 ---- ---- ---- ---- 1.385 -.092 1.477 4075 ---- ---- ---- ---- 1.375 -.090 1.465 4100 ---- ---- ---- ---- 1.364 -.090 1.454 4125 ---- ---- ---- ---- 1.354 -.089 1.443 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.912 -.373 16.285 950 ---- ---- ---- ---- 15.662 -.373 16.035 975 ---- ---- ---- ---- 15.412 -.373 15.785 1000 ---- ---- ---- ---- 15.162 -.373 15.535 1025 ---- ---- ---- ---- 14.912 -.373 15.285 1050 ---- ---- ---- ---- 14.662 -.373 15.035 1075 ---- ---- ---- ---- 14.412 -.373 14.785 1100 ---- ---- ---- ---- 14.162 -.373 14.535 1125 ---- ---- ---- ---- 13.915 -.371 14.286 1150 ---- ---- ---- ---- 13.669 -.370 14.039 1175 ---- ---- ---- ---- 13.426 -.368 13.794 1200 ---- ---- ---- ---- 13.185 -.366 13.551 1225 ---- ---- ---- ---- 12.946 -.364 13.310 1250 ---- ---- ---- ---- 12.708 -.363 13.071 1275 ---- ---- ---- ---- 12.473 -.360 12.833 1300 ---- ---- ---- ---- 12.239 -.359 12.598 1325 ---- ---- ---- ---- 12.006 -.357 12.363 1350 ---- ---- ---- ---- 11.776 -.355 12.131 1375 ---- ---- ---- ---- 11.546 -.354 11.900 1400 ---- ---- ---- ---- 11.319 -.351 11.670 1425 ---- ---- ---- ---- 11.092 -.350 11.442 1450 ---- ---- ---- ---- 10.867 -.348 11.215 1475 ---- ---- ---- ---- 10.644 -.345 10.989 1500 ---- ---- ---- ---- 10.421 -.344 10.765 1525 ---- ---- ---- ---- 10.201 -.341 10.542 1550 ---- ---- ---- ---- 9.982 -.339 10.321 1575 ---- ---- ---- ---- 9.764 -.337 10.101 1600 ---- ---- ---- ---- 9.548 -.335 9.883 1625 ---- ---- ---- ---- 9.334 -.332 9.666 1650 ---- ---- ---- ---- 9.122 -.330 9.452 1675 ---- ---- ---- ---- 8.912 -.328 9.240 1700 ---- ---- ---- ---- 8.705 -.325 9.030 1725 ---- ---- ---- ---- 8.500 -.322 8.822 1750 ---- ---- ---- ---- 8.298 -.320 8.618 1775 ---- ---- ---- ---- 8.099 -.317 8.416 1800 ---- ---- ---- ---- 7.903 -.314 8.217 1825 ---- ---- ---- ---- 7.710 -.311 8.021 1850 ---- ---- ---- ---- 7.520 -.308 7.828 1875 ---- ---- ---- ---- 7.333 -.305 7.638 1900 ---- ---- ---- ---- 7.149 -.302 7.451 1925 ---- ---- ---- ---- 6.969 -.299 7.268 1950 ---- ---- ---- ---- 6.792 -.296 7.088 1975 ---- ---- ---- ---- 6.619 -.292 6.911 2000 ---- ---- ---- ---- 6.449 -.289 6.738 2025 ---- ---- ---- ---- 6.283 -.285 6.568 2050 ---- ---- ---- ---- 6.120 -.281 6.401 2075 ---- ---- ---- ---- 5.961 -.278 6.239 2100 ---- ---- ---- ---- 5.806 -.274 6.080 2125 ---- ---- ---- ---- 5.654 -.271 5.925 2150 ---- ---- ---- ---- 5.507 -.267 5.774 2175 ---- ---- ---- ---- 5.364 -.263 5.627 2200 ---- ---- ---- ---- 5.224 -.260 5.484 2225 ---- ---- ---- ---- 5.090 -.255 5.345 2250 ---- ---- ---- ---- 4.959 -.252 5.211 2275 ---- ---- ---- ---- 4.833 -.248 5.081 2300 ---- ---- ---- ---- 4.711 -.245 4.956 2325 ---- ---- ---- ---- 4.594 -.240 4.834 2350 ---- ---- ---- ---- 4.481 -.237 4.718 2375 ---- ---- ---- ---- 4.372 -.233 4.605 2400 ---- ---- ---- ---- 4.267 -.230 4.497 2425 ---- ---- ---- ---- 4.167 -.226 4.393 2450 ---- ---- ---- ---- 4.071 -.223 4.294 2475 ---- ---- ---- ---- 3.979 -.219 4.198 2500 ---- ---- ---- ---- 3.891 -.216 4.107 2525 ---- ---- ---- ---- 3.807 -.212 4.019 2550 ---- ---- ---- ---- 3.726 -.209 3.935 2575 ---- ---- ---- ---- 3.649 -.206 3.855 2600 ---- ---- ---- ---- 3.575 -.203 3.778 2625 ---- ---- ---- ---- 3.505 -.200 3.705 2650 ---- ---- ---- ---- 3.438 -.196 3.634 2675 ---- ---- ---- ---- 3.374 -.193 3.567 2700 ---- ---- ---- ---- 3.313 -.190 3.503 2725 ---- ---- ---- ---- 3.254 -.188 3.442 2750 ---- ---- ---- ---- 3.198 -.185 3.383 2775 ---- ---- ---- ---- 3.145 -.182 3.327 2800 ---- ---- ---- ---- 3.093 -.180 3.273 2825 ---- ---- ---- ---- 3.044 -.177 3.221 2850 ---- ---- ---- ---- 2.996 -.175 3.171 2875 ---- ---- ---- ---- 2.951 -.172 3.123 2900 ---- ---- ---- ---- 2.907 -.170 3.077 2925 ---- ---- ---- ---- 2.865 -.167 3.032 2950 ---- ---- ---- ---- 2.824 -.165 2.989 2975 ---- ---- ---- ---- 2.784 -.164 2.948 3000 ---- ---- ---- ---- 2.746 -.162 2.908 3025 ---- ---- ---- ---- 2.710 -.159 2.869 3050 ---- ---- ---- ---- 2.674 -.157 2.831 3075 ---- ---- ---- ---- 2.640 -.155 2.795 3100 ---- ---- ---- ---- 2.607 -.153 2.760 3125 ---- ---- ---- ---- 2.574 -.152 2.726 3150 ---- ---- ---- ---- 2.543 -.149 2.692 3175 ---- ---- ---- ---- 2.512 -.148 2.660 3200 ---- ---- ---- ---- 2.482 -.147 2.629 3225 ---- ---- ---- ---- 2.453 -.145 2.598 3250 ---- ---- ---- ---- 2.425 -.143 2.568 3275 ---- ---- ---- ---- 2.398 -.141 2.539 3300 ---- ---- ---- ---- 2.371 -.140 2.511 3325 ---- ---- ---- ---- 2.345 -.138 2.483 3350 ---- ---- ---- ---- 2.320 -.136 2.456 3375 ---- ---- ---- ---- 2.295 -.135 2.430 3400 ---- ---- ---- ---- 2.271 -.133 2.404 3425 ---- ---- ---- ---- 2.247 -.132 2.379 3450 ---- ---- ---- ---- 2.224 -.131 2.355 3475 ---- ---- ---- ---- 2.201 -.130 2.331 3500 ---- ---- ---- ---- 2.179 -.129 2.308 3525 ---- ---- ---- ---- 2.158 -.127 2.285 3550 ---- ---- ---- ---- 2.137 -.126 2.263 3575 ---- ---- ---- ---- 2.117 -.125 2.242 3600 ---- ---- ---- ---- 2.097 -.124 2.221 3625 ---- ---- ---- ---- 2.078 -.123 2.201 3650 ---- ---- ---- ---- 2.060 -.121 2.181 3675 ---- ---- ---- ---- 2.042 -.120 2.162 3700 ---- ---- ---- ---- 2.024 -.119 2.143 3725 ---- ---- ---- ---- 2.007 -.118 2.125 3750 ---- ---- ---- ---- 1.991 -.117 2.108 3775 ---- ---- ---- ---- 1.975 -.116 2.091 3800 ---- ---- ---- ---- 1.960 -.115 2.075 3825 ---- ---- ---- ---- 1.945 -.114 2.059 3850 ---- ---- ---- ---- 1.930 -.113 2.043 3875 ---- ---- ---- ---- 1.916 -.112 2.028 3900 ---- ---- ---- ---- 1.903 -.111 2.014 3925 ---- ---- ---- ---- 1.890 -.110 2.000 3950 ---- ---- ---- ---- 1.877 -.109 1.986 3975 ---- ---- ---- ---- 1.864 -.109 1.973 4000 ---- ---- ---- ---- 1.852 -.108 1.960 4025 ---- ---- ---- ---- 1.841 -.107 1.948 4050 ---- ---- ---- ---- 1.830 -.106 1.936 4075 ---- ---- ---- ---- 1.819 -.105 1.924 4100 ---- ---- ---- ---- 1.808 -.105 1.913 4125 ---- ---- ---- ---- 1.798 -.104 1.902 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.707 -.371 16.078 1050 ---- ---- ---- ---- 15.462 -.369 15.831 1075 ---- ---- ---- ---- 15.220 -.368 15.588 1100 ---- ---- ---- ---- 14.980 -.366 15.346 1125 ---- ---- ---- ---- 14.742 -.365 15.107 1150 ---- ---- ---- ---- 14.506 -.363 14.869 1175 ---- ---- ---- ---- 14.272 -.362 14.634 1200 ---- ---- ---- ---- 14.040 -.360 14.400 1225 ---- ---- ---- ---- 13.809 -.359 14.168 1250 ---- ---- ---- ---- 13.581 -.356 13.937 1275 ---- ---- ---- ---- 13.353 -.355 13.708 1300 ---- ---- ---- ---- 13.127 -.354 13.481 1325 ---- ---- ---- ---- 12.903 -.352 13.255 1350 ---- ---- ---- ---- 12.680 -.350 13.030 1375 ---- ---- ---- ---- 12.458 -.348 12.806 1400 ---- ---- ---- ---- 12.238 -.346 12.584 1425 ---- ---- ---- ---- 12.018 -.345 12.363 1450 ---- ---- ---- ---- 11.800 -.343 12.143 1475 ---- ---- ---- ---- 11.583 -.341 11.924 1500 ---- ---- ---- ---- 11.368 -.339 11.707 1525 ---- ---- ---- ---- 11.153 -.337 11.490 1550 ---- ---- ---- ---- 10.939 -.335 11.274 1575 ---- ---- ---- ---- 10.727 -.333 11.060 1600 ---- ---- ---- ---- 10.515 -.331 10.846 1625 ---- ---- ---- ---- 10.305 -.329 10.634 1650 ---- ---- ---- ---- 10.096 -.327 10.423 1675 ---- ---- ---- ---- 9.888 -.325 10.213 1700 ---- ---- ---- ---- 9.683 -.322 10.005 1725 ---- ---- ---- ---- 9.479 -.320 9.799 1750 ---- ---- ---- ---- 9.276 -.318 9.594 1775 ---- ---- ---- ---- 9.077 -.315 9.392 1800 ---- ---- ---- ---- 8.879 -.313 9.192 1825 ---- ---- ---- ---- 8.684 -.311 8.995 1850 ---- ---- ---- ---- 8.492 -.308 8.800 1875 ---- ---- ---- ---- 8.303 -.305 8.608 1900 ---- ---- ---- ---- 8.117 -.303 8.420 1925 ---- ---- ---- ---- 7.934 -.300 8.234 1950 ---- ---- ---- ---- 7.755 -.297 8.052 1975 ---- ---- ---- ---- 7.578 -.294 7.872 2000 ---- ---- ---- ---- 7.405 -.291 7.696 2025 ---- ---- ---- ---- 7.235 -.288 7.523 2050 ---- ---- ---- ---- 7.069 -.285 7.354 2075 ---- ---- ---- ---- 6.905 -.282 7.187 2100 ---- ---- ---- ---- 6.745 -.279 7.024 2125 ---- ---- ---- ---- 6.589 -.276 6.865 2150 ---- ---- ---- ---- 6.436 -.272 6.708 2175 ---- ---- ---- ---- 6.287 -.269 6.556 2200 ---- ---- ---- ---- 6.141 -.266 6.407 2225 ---- ---- ---- ---- 5.999 -.263 6.262 2250 ---- ---- ---- ---- 5.861 -.259 6.120 2275 ---- ---- ---- ---- 5.727 -.256 5.983 2300 ---- ---- ---- ---- 5.596 -.253 5.849 2325 ---- ---- ---- ---- 5.470 -.250 5.720 2350 ---- ---- ---- ---- 5.348 -.247 5.595 2375 ---- ---- ---- ---- 5.231 -.243 5.474 2400 ---- ---- ---- ---- 5.118 -.240 5.358 2425 ---- ---- ---- ---- 5.009 -.236 5.245 2450 ---- ---- ---- ---- 4.904 -.233 5.137 2475 ---- ---- ---- ---- 4.803 -.230 5.033 2500 ---- ---- ---- ---- 4.706 -.228 4.934 2525 ---- ---- ---- ---- 4.614 -.224 4.838 2550 ---- ---- ---- ---- 4.525 -.221 4.746 2575 ---- ---- ---- ---- 4.441 -.218 4.659 2600 ---- ---- ---- ---- 4.360 -.215 4.575 2625 ---- ---- ---- ---- 4.282 -.213 4.495 2650 ---- ---- ---- ---- 4.208 -.210 4.418 2675 ---- ---- ---- ---- 4.138 -.207 4.345 2700 ---- ---- ---- ---- 4.071 -.204 4.275 2725 ---- ---- ---- ---- 4.007 -.202 4.209 2750 ---- ---- ---- ---- 3.946 -.199 4.145 2775 ---- ---- ---- ---- 3.888 -.197 4.085 2800 ---- ---- ---- ---- 3.833 -.194 4.027 2825 ---- ---- ---- ---- 3.780 -.192 3.972 2850 ---- ---- ---- ---- 3.730 -.189 3.919 2875 ---- ---- ---- ---- 3.682 -.187 3.869 2900 ---- ---- ---- ---- 3.635 -.185 3.820 2925 ---- ---- ---- ---- 3.591 -.183 3.774 2950 ---- ---- ---- ---- 3.549 -.180 3.729 2975 ---- ---- ---- ---- 3.508 -.178 3.686 3000 ---- ---- ---- ---- 3.468 -.177 3.645 3025 ---- ---- ---- ---- 3.430 -.175 3.605 3050 ---- ---- ---- ---- 3.394 -.173 3.567 3075 ---- ---- ---- ---- 3.359 -.171 3.530 3100 ---- ---- ---- ---- 3.325 -.169 3.494 3125 ---- ---- ---- ---- 3.292 -.168 3.460 3150 ---- ---- ---- ---- 3.260 -.166 3.426 3175 ---- ---- ---- ---- 3.229 -.165 3.394 3200 ---- ---- ---- ---- 3.199 -.163 3.362 3225 ---- ---- ---- ---- 3.170 -.161 3.331 3250 ---- ---- ---- ---- 3.142 -.160 3.302 3275 ---- ---- ---- ---- 3.114 -.158 3.272 3300 ---- ---- ---- ---- 3.087 -.157 3.244 3325 ---- ---- ---- ---- 3.061 -.156 3.217 3350 ---- ---- ---- ---- 3.035 -.155 3.190 3375 ---- ---- ---- ---- 3.011 -.152 3.163 3400 ---- ---- ---- ---- 2.986 -.152 3.138 3425 ---- ---- ---- ---- 2.963 -.150 3.113 3450 ---- ---- ---- ---- 2.939 -.149 3.088 3475 ---- ---- ---- ---- 2.917 -.147 3.064 3500 ---- ---- ---- ---- 2.895 -.146 3.041 3525 ---- ---- ---- ---- 2.873 -.145 3.018 3550 ---- ---- ---- ---- 2.852 -.144 2.996 3575 ---- ---- ---- ---- 2.831 -.143 2.974 3600 ---- ---- ---- ---- 2.811 -.142 2.953 3625 ---- ---- ---- ---- 2.791 -.141 2.932 3650 ---- ---- ---- ---- 2.772 -.140 2.912 3675 ---- ---- ---- ---- 2.753 -.139 2.892 3700 ---- ---- ---- ---- 2.735 -.138 2.873 3725 ---- ---- ---- ---- 2.717 -.137 2.854 3750 ---- ---- ---- ---- 2.700 -.136 2.836 3775 ---- ---- ---- ---- 2.684 -.135 2.819 3800 ---- ---- ---- ---- 2.668 -.134 2.802 3825 ---- ---- ---- ---- 2.652 -.133 2.785 3850 ---- ---- ---- ---- 2.637 -.132 2.769 3875 ---- ---- ---- ---- 2.623 -.131 2.754 3900 ---- ---- ---- ---- 2.609 -.130 2.739 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.824 -.368 16.192 1050 ---- ---- ---- ---- 15.585 -.367 15.952 1075 ---- ---- ---- ---- 15.349 -.364 15.713 1100 ---- ---- ---- ---- 15.114 -.363 15.477 1125 ---- ---- ---- ---- 14.881 -.362 15.243 1150 ---- ---- ---- ---- 14.651 -.360 15.011 1175 ---- ---- ---- ---- 14.422 -.358 14.780 1200 ---- ---- ---- ---- 14.194 -.357 14.551 1225 ---- ---- ---- ---- 13.969 -.355 14.324 1250 ---- ---- ---- ---- 13.744 -.354 14.098 1275 ---- ---- ---- ---- 13.522 -.351 13.873 1300 ---- ---- ---- ---- 13.300 -.350 13.650 1325 ---- ---- ---- ---- 13.080 -.349 13.429 1350 ---- ---- ---- ---- 12.861 -.347 13.208 1375 ---- ---- ---- ---- 12.644 -.345 12.989 1400 ---- ---- ---- ---- 12.427 -.343 12.770 1425 ---- ---- ---- ---- 12.212 -.341 12.553 1450 ---- ---- ---- ---- 11.998 -.339 12.337 1475 ---- ---- ---- ---- 11.784 -.338 12.122 1500 ---- ---- ---- ---- 11.572 -.336 11.908 1525 ---- ---- ---- ---- 11.361 -.334 11.695 1550 ---- ---- ---- ---- 11.151 -.332 11.483 1575 ---- ---- ---- ---- 10.942 -.330 11.272 1600 ---- ---- ---- ---- 10.733 -.328 11.061 1625 ---- ---- ---- ---- 10.526 -.326 10.852 1650 ---- ---- ---- ---- 10.320 -.324 10.644 1675 ---- ---- ---- ---- 10.116 -.322 10.438 1700 ---- ---- ---- ---- 9.913 -.319 10.232 1725 ---- ---- ---- ---- 9.712 -.317 10.029 1750 ---- ---- ---- ---- 9.513 -.315 9.828 1775 ---- ---- ---- ---- 9.316 -.312 9.628 1800 ---- ---- ---- ---- 9.121 -.311 9.432 1825 ---- ---- ---- ---- 8.929 -.308 9.237 1850 ---- ---- ---- ---- 8.740 -.306 9.046 1875 ---- ---- ---- ---- 8.554 -.303 8.857 1900 ---- ---- ---- ---- 8.372 -.300 8.672 1925 ---- ---- ---- ---- 8.192 -.297 8.489 1950 ---- ---- ---- ---- 8.015 -.295 8.310 1975 ---- ---- ---- ---- 7.842 -.292 8.134 2000 ---- ---- ---- ---- 7.671 -.290 7.961 2025 ---- ---- ---- ---- 7.505 -.286 7.791 2050 ---- ---- ---- ---- 7.341 -.283 7.624 2075 ---- ---- ---- ---- 7.181 -.280 7.461 2100 ---- ---- ---- ---- 7.024 -.277 7.301 2125 ---- ---- ---- ---- 6.870 -.275 7.145 2150 ---- ---- ---- ---- 6.720 -.272 6.992 2175 ---- ---- ---- ---- 6.573 -.269 6.842 2200 ---- ---- ---- ---- 6.430 -.266 6.696 2225 ---- ---- ---- ---- 6.291 -.263 6.554 2250 ---- ---- ---- ---- 6.156 -.259 6.415 2275 ---- ---- ---- ---- 6.024 -.256 6.280 2300 ---- ---- ---- ---- 5.897 -.253 6.150 2325 ---- ---- ---- ---- 5.773 -.250 6.023 2350 ---- ---- ---- ---- 5.654 -.247 5.901 2375 ---- ---- ---- ---- 5.539 -.244 5.783 2400 ---- ---- ---- ---- 5.428 -.241 5.669 2425 ---- ---- ---- ---- 5.321 -.238 5.559 2450 ---- ---- ---- ---- 5.219 -.235 5.454 2475 ---- ---- ---- ---- 5.121 -.232 5.353 2500 ---- ---- ---- ---- 5.026 -.229 5.255 2525 ---- ---- ---- ---- 4.936 -.226 5.162 2550 ---- ---- ---- ---- 4.850 -.223 5.073 2575 ---- ---- ---- ---- 4.767 -.221 4.988 2600 ---- ---- ---- ---- 4.689 -.218 4.907 2625 ---- ---- ---- ---- 4.614 -.215 4.829 2650 ---- ---- ---- ---- 4.542 -.213 4.755 2675 ---- ---- ---- ---- 4.474 -.210 4.684 2700 ---- ---- ---- ---- 4.409 -.208 4.617 2725 ---- ---- ---- ---- 4.347 -.206 4.553 2750 ---- ---- ---- ---- 4.289 -.203 4.492 2775 ---- ---- ---- ---- 4.233 -.200 4.433 2800 ---- ---- ---- ---- 4.180 -.198 4.378 2825 ---- ---- ---- ---- 4.129 -.196 4.325 2850 ---- ---- ---- ---- 4.080 -.194 4.274 2875 ---- ---- ---- ---- 4.034 -.192 4.226 2900 ---- ---- ---- ---- 3.990 -.190 4.180 2925 ---- ---- ---- ---- 3.948 -.188 4.136 2950 ---- ---- ---- ---- 3.907 -.186 4.093 2975 ---- ---- ---- ---- 3.868 -.184 4.052 3000 ---- ---- ---- ---- 3.830 -.183 4.013 3025 ---- ---- ---- ---- 3.794 -.181 3.975 3050 ---- ---- ---- ---- 3.759 -.179 3.938 3075 ---- ---- ---- ---- 3.726 -.177 3.903 3100 ---- ---- ---- ---- 3.693 -.176 3.869 3125 ---- ---- ---- ---- 3.662 -.174 3.836 3150 ---- ---- ---- ---- 3.632 -.173 3.805 3175 ---- ---- ---- ---- 3.603 -.171 3.774 3200 ---- ---- ---- ---- 3.574 -.170 3.744 3225 ---- ---- ---- ---- 3.547 -.168 3.715 3250 ---- ---- ---- ---- 3.520 -.167 3.687 3275 ---- ---- ---- ---- 3.493 -.166 3.659 3300 ---- ---- ---- ---- 3.468 -.164 3.632 3325 ---- ---- ---- ---- 3.443 -.163 3.606 3350 ---- ---- ---- ---- 3.419 -.161 3.580 3375 ---- ---- ---- ---- 3.395 -.161 3.556 3400 ---- ---- ---- ---- 3.372 -.159 3.531 3425 ---- ---- ---- ---- 3.350 -.157 3.507 3450 ---- ---- ---- ---- 3.327 -.157 3.484 3475 ---- ---- ---- ---- 3.306 -.156 3.462 3500 ---- ---- ---- ---- 3.285 -.154 3.439 3525 ---- ---- ---- ---- 3.264 -.154 3.418 3550 ---- ---- ---- ---- 3.244 -.152 3.396 3575 ---- ---- ---- ---- 3.224 -.152 3.376 3600 ---- ---- ---- ---- 3.205 -.150 3.355 3625 ---- ---- ---- ---- 3.186 -.150 3.336 3650 ---- ---- ---- ---- 3.168 -.148 3.316 3675 ---- ---- ---- ---- 3.150 -.148 3.298 3700 ---- ---- ---- ---- 3.133 -.146 3.279 3725 ---- ---- ---- ---- 3.116 -.146 3.262 3750 ---- ---- ---- ---- 3.100 -.145 3.245 3775 ---- ---- ---- ---- 3.084 -.144 3.228 3800 ---- ---- ---- ---- 3.069 -.143 3.212 3825 ---- ---- ---- ---- 3.055 -.141 3.196 3850 ---- ---- ---- ---- 3.040 -.141 3.181 3875 ---- ---- ---- ---- 3.027 -.140 3.167 3900 ---- ---- ---- ---- 3.013 -.140 3.153 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.969 -.364 16.333 1050 ---- ---- ---- ---- 15.737 -.363 16.100 1075 ---- ---- ---- ---- 15.507 -.361 15.868 1100 ---- ---- ---- ---- 15.279 -.359 15.638 1125 ---- ---- ---- ---- 15.052 -.358 15.410 1150 ---- ---- ---- ---- 14.828 -.356 15.184 1175 ---- ---- ---- ---- 14.605 -.355 14.960 1200 ---- ---- ---- ---- 14.384 -.353 14.737 1225 ---- ---- ---- ---- 14.164 -.351 14.515 1250 ---- ---- ---- ---- 13.945 -.350 14.295 1275 ---- ---- ---- ---- 13.728 -.348 14.076 1300 ---- ---- ---- ---- 13.512 -.346 13.858 1325 ---- ---- ---- ---- 13.297 -.345 13.642 1350 ---- ---- ---- ---- 13.083 -.343 13.426 1375 ---- ---- ---- ---- 12.871 -.341 13.212 1400 ---- ---- ---- ---- 12.659 -.340 12.999 1425 ---- ---- ---- ---- 12.448 -.338 12.786 1450 ---- ---- ---- ---- 12.239 -.336 12.575 1475 ---- ---- ---- ---- 12.030 -.334 12.364 1500 ---- ---- ---- ---- 11.822 -.333 12.155 1525 ---- ---- ---- ---- 11.615 -.331 11.946 1550 ---- ---- ---- ---- 11.409 -.329 11.738 1575 ---- ---- ---- ---- 11.204 -.326 11.530 1600 ---- ---- ---- ---- 10.999 -.325 11.324 1625 ---- ---- ---- ---- 10.796 -.323 11.119 1650 ---- ---- ---- ---- 10.594 -.320 10.914 1675 ---- ---- ---- ---- 10.393 -.318 10.711 1700 ---- ---- ---- ---- 10.194 -.316 10.510 1725 ---- ---- ---- ---- 9.996 -.314 10.310 1750 ---- ---- ---- ---- 9.800 -.312 10.112 1775 ---- ---- ---- ---- 9.607 -.310 9.917 1800 ---- ---- ---- ---- 9.416 -.307 9.723 1825 ---- ---- ---- ---- 9.228 -.305 9.533 1850 ---- ---- ---- ---- 9.042 -.303 9.345 1875 ---- ---- ---- ---- 8.860 -.300 9.160 1900 ---- ---- ---- ---- 8.680 -.298 8.978 1925 ---- ---- ---- ---- 8.504 -.295 8.799 1950 ---- ---- ---- ---- 8.331 -.293 8.624 1975 ---- ---- ---- ---- 8.162 -.289 8.451 2000 ---- ---- ---- ---- 7.995 -.287 8.282 2025 ---- ---- ---- ---- 7.832 -.284 8.116 2050 ---- ---- ---- ---- 7.672 -.281 7.953 2075 ---- ---- ---- ---- 7.515 -.279 7.794 2100 ---- ---- ---- ---- 7.362 -.276 7.638 2125 ---- ---- ---- ---- 7.212 -.273 7.485 2150 ---- ---- ---- ---- 7.065 -.271 7.336 2175 ---- ---- ---- ---- 6.922 -.268 7.190 2200 ---- ---- ---- ---- 6.782 -.265 7.047 2225 ---- ---- ---- ---- 6.646 -.262 6.908 2250 ---- ---- ---- ---- 6.514 -.259 6.773 2275 ---- ---- ---- ---- 6.386 -.256 6.642 2300 ---- ---- ---- ---- 6.262 -.253 6.515 2325 ---- ---- ---- ---- 6.142 -.250 6.392 2350 ---- ---- ---- ---- 6.026 -.247 6.273 2375 ---- ---- ---- ---- 5.914 -.245 6.159 2400 ---- ---- ---- ---- 5.806 -.242 6.048 2425 ---- ---- ---- ---- 5.703 -.239 5.942 2450 ---- ---- ---- ---- 5.603 -.237 5.840 2475 ---- ---- ---- ---- 5.508 -.234 5.742 2500 ---- ---- ---- ---- 5.417 -.232 5.649 2525 ---- ---- ---- ---- 5.330 -.229 5.559 2550 ---- ---- ---- ---- 5.247 -.226 5.473 2575 ---- ---- ---- ---- 5.168 -.223 5.391 2600 ---- ---- ---- ---- 5.092 -.221 5.313 2625 ---- ---- ---- ---- 5.020 -.219 5.239 2650 ---- ---- ---- ---- 4.952 -.216 5.168 2675 ---- ---- ---- ---- 4.887 -.214 5.101 2700 ---- ---- ---- ---- 4.825 -.212 5.037 2725 ---- ---- ---- ---- 4.766 -.210 4.976 2750 ---- ---- ---- ---- 4.711 -.207 4.918 2775 ---- ---- ---- ---- 4.658 -.205 4.863 2800 ---- ---- ---- ---- 4.608 -.203 4.811 2825 ---- ---- ---- ---- 4.560 -.201 4.761 2850 ---- ---- ---- ---- 4.514 -.200 4.714 2875 ---- ---- ---- ---- 4.471 -.197 4.668 2900 ---- ---- ---- ---- 4.430 -.195 4.625 2925 ---- ---- ---- ---- 4.390 -.194 4.584 2950 ---- ---- ---- ---- 4.352 -.192 4.544 2975 ---- ---- ---- ---- 4.316 -.190 4.506 3000 ---- ---- ---- ---- 4.281 -.189 4.470 3025 ---- ---- ---- ---- 4.248 -.187 4.435 3050 ---- ---- ---- ---- 4.216 -.185 4.401 3075 ---- ---- ---- ---- 4.185 -.184 4.369 3100 ---- ---- ---- ---- 4.155 -.183 4.338 3125 ---- ---- ---- ---- 4.126 -.181 4.307 3150 ---- ---- ---- ---- 4.098 -.180 4.278 3175 ---- ---- ---- ---- 4.071 -.179 4.250 3200 ---- ---- ---- ---- 4.045 -.178 4.223 3225 ---- ---- ---- ---- 4.020 -.176 4.196 3250 ---- ---- ---- ---- 3.995 -.175 4.170 3275 ---- ---- ---- ---- 3.971 -.174 4.145 3300 ---- ---- ---- ---- 3.948 -.172 4.120 3325 ---- ---- ---- ---- 3.925 -.171 4.096 3350 ---- ---- ---- ---- 3.903 -.170 4.073 3375 ---- ---- ---- ---- 3.881 -.169 4.050 3400 ---- ---- ---- ---- 3.860 -.168 4.028 3425 ---- ---- ---- ---- 3.839 -.167 4.006 3450 ---- ---- ---- ---- 3.819 -.166 3.985 3475 ---- ---- ---- ---- 3.800 -.164 3.964 3500 ---- ---- ---- ---- 3.780 -.164 3.944 3525 ---- ---- ---- ---- 3.761 -.163 3.924 3550 ---- ---- ---- ---- 3.743 -.162 3.905 3575 ---- ---- ---- ---- 3.725 -.161 3.886 3600 ---- ---- ---- ---- 3.707 -.160 3.867 3625 ---- ---- ---- ---- 3.690 -.159 3.849 3650 ---- ---- ---- ---- 3.674 -.158 3.832 3675 ---- ---- ---- ---- 3.657 -.157 3.814 3700 ---- ---- ---- ---- 3.642 -.156 3.798 3725 ---- ---- ---- ---- 3.626 -.156 3.782 3750 ---- ---- ---- ---- 3.612 -.154 3.766 3775 ---- ---- ---- ---- 3.598 -.154 3.752 3800 ---- ---- ---- ---- 3.584 -.153 3.737 3825 ---- ---- ---- ---- 3.571 -.152 3.723 3850 ---- ---- ---- ---- 3.558 -.152 3.710 3875 ---- ---- ---- ---- 3.546 -.151 3.697 3900 ---- ---- ---- ---- 3.534 -.151 3.685 3925 ---- ---- ---- ---- 3.523 -.150 3.673 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.707 -.345 14.052 1325 ---- ---- ---- ---- 13.497 -.342 13.839 1350 ---- ---- ---- ---- 13.287 -.341 13.628 1375 ---- ---- ---- ---- 13.078 -.340 13.418 1400 ---- ---- ---- ---- 12.871 -.337 13.208 1425 ---- ---- ---- ---- 12.664 -.336 13.000 1450 ---- ---- ---- ---- 12.458 -.334 12.792 1475 ---- ---- ---- ---- 12.253 -.332 12.585 1500 ---- ---- ---- ---- 12.049 -.330 12.379 1525 ---- ---- ---- ---- 11.845 -.328 12.173 1550 ---- ---- ---- ---- 11.642 -.327 11.969 1575 ---- ---- ---- ---- 11.440 -.325 11.765 1600 ---- ---- ---- ---- 11.239 -.322 11.561 1625 ---- ---- ---- ---- 11.038 -.321 11.359 1650 ---- ---- ---- ---- 10.839 -.318 11.157 1675 ---- ---- ---- ---- 10.640 -.317 10.957 1700 ---- ---- ---- ---- 10.443 -.314 10.757 1725 ---- ---- ---- ---- 10.247 -.313 10.560 1750 ---- ---- ---- ---- 10.053 -.310 10.363 1775 ---- ---- ---- ---- 9.861 -.308 10.169 1800 ---- ---- ---- ---- 9.672 -.305 9.977 1825 ---- ---- ---- ---- 9.484 -.304 9.788 1850 ---- ---- ---- ---- 9.299 -.302 9.601 1875 ---- ---- ---- ---- 9.118 -.299 9.417 1900 ---- ---- ---- ---- 8.939 -.297 9.236 1925 ---- ---- ---- ---- 8.764 -.294 9.058 1950 ---- ---- ---- ---- 8.591 -.292 8.883 1975 ---- ---- ---- ---- 8.422 -.289 8.711 2000 ---- ---- ---- ---- 8.257 -.286 8.543 2025 ---- ---- ---- ---- 8.094 -.284 8.378 2050 ---- ---- ---- ---- 7.935 -.281 8.216 2075 ---- ---- ---- ---- 7.779 -.278 8.057 2100 ---- ---- ---- ---- 7.626 -.276 7.902 2125 ---- ---- ---- ---- 7.476 -.274 7.750 2150 ---- ---- ---- ---- 7.330 -.271 7.601 2175 ---- ---- ---- ---- 7.188 -.267 7.455 2200 ---- ---- ---- ---- 7.048 -.265 7.313 2225 ---- ---- ---- ---- 6.913 -.262 7.175 2250 ---- ---- ---- ---- 6.781 -.259 7.040 2275 ---- ---- ---- ---- 6.652 -.257 6.909 2300 ---- ---- ---- ---- 6.528 -.254 6.782 2325 ---- ---- ---- ---- 6.407 -.252 6.659 2350 ---- ---- ---- ---- 6.291 -.249 6.540 2375 ---- ---- ---- ---- 6.179 -.246 6.425 2400 ---- ---- ---- ---- 6.071 -.243 6.314 2425 ---- ---- ---- ---- 5.967 -.240 6.207 2450 ---- ---- ---- ---- 5.867 -.238 6.105 2475 ---- ---- ---- ---- 5.772 -.235 6.007 2500 ---- ---- ---- ---- 5.681 -.232 5.913 2525 ---- ---- ---- ---- 5.593 -.231 5.824 2550 ---- ---- ---- ---- 5.510 -.228 5.738 2575 ---- ---- ---- ---- 5.431 -.225 5.656 2600 ---- ---- ---- ---- 5.355 -.223 5.578 2625 ---- ---- ---- ---- 5.283 -.221 5.504 2650 ---- ---- ---- ---- 5.215 -.218 5.433 2675 ---- ---- ---- ---- 5.150 -.216 5.366 2700 ---- ---- ---- ---- 5.088 -.215 5.303 2725 ---- ---- ---- ---- 5.030 -.212 5.242 2750 ---- ---- ---- ---- 4.975 -.210 5.185 2775 ---- ---- ---- ---- 4.923 -.208 5.131 2800 ---- ---- ---- ---- 4.873 -.206 5.079 2825 ---- ---- ---- ---- 4.827 -.204 5.031 2850 ---- ---- ---- ---- 4.782 -.202 4.984 2875 ---- ---- ---- ---- 4.740 -.200 4.940 2900 ---- ---- ---- ---- 4.700 -.198 4.898 2925 ---- ---- ---- ---- 4.661 -.197 4.858 2950 ---- ---- ---- ---- 4.625 -.195 4.820 2975 ---- ---- ---- ---- 4.590 -.194 4.784 3000 ---- ---- ---- ---- 4.556 -.193 4.749 3025 ---- ---- ---- ---- 4.524 -.191 4.715 3050 ---- ---- ---- ---- 4.493 -.190 4.683 3075 ---- ---- ---- ---- 4.464 -.188 4.652 3100 ---- ---- ---- ---- 4.436 -.186 4.622 3125 ---- ---- ---- ---- 4.409 -.185 4.594 3150 ---- ---- ---- ---- 4.383 -.184 4.567 3175 ---- ---- ---- ---- 4.358 -.183 4.541 3200 ---- ---- ---- ---- 4.334 -.181 4.515 3225 ---- ---- ---- ---- 4.311 -.180 4.491 3250 ---- ---- ---- ---- 4.289 -.179 4.468 3275 ---- ---- ---- ---- 4.267 -.179 4.446 3300 ---- ---- ---- ---- 4.247 -.177 4.424 3325 ---- ---- ---- ---- 4.226 -.176 4.402 3350 ---- ---- ---- ---- 4.207 -.175 4.382 3375 ---- ---- ---- ---- 4.187 -.174 4.361 3400 ---- ---- ---- ---- 4.168 -.173 4.341 3425 ---- ---- ---- ---- 4.148 -.172 4.320 3450 ---- ---- ---- ---- 4.129 -.171 4.300 3475 ---- ---- ---- ---- 4.109 -.170 4.279 3500 ---- ---- ---- ---- 4.089 -.169 4.258 3525 ---- ---- ---- ---- 4.069 -.168 4.237 3550 ---- ---- ---- ---- 4.048 -.167 4.215 3575 ---- ---- ---- ---- 4.027 -.166 4.193 3600 ---- ---- ---- ---- 4.006 -.165 4.171 3625 ---- ---- ---- ---- 3.985 -.164 4.149 3650 ---- ---- ---- ---- 3.964 -.163 4.127 3675 ---- ---- ---- ---- 3.943 -.162 4.105 3700 ---- ---- ---- ---- 3.922 -.162 4.084 3725 ---- ---- ---- ---- 3.902 -.160 4.062 3750 ---- ---- ---- ---- 3.881 -.160 4.041 3775 ---- ---- ---- ---- 3.862 -.158 4.020 3800 ---- ---- ---- ---- 3.842 -.158 4.000 3825 ---- ---- ---- ---- 3.823 -.157 3.980 3850 ---- ---- ---- ---- 3.805 -.156 3.961 3875 ---- ---- ---- ---- 3.787 -.156 3.943 3900 ---- ---- ---- ---- 3.770 -.155 3.925 3925 ---- ---- ---- ---- 3.753 -.154 3.907 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.561 -.324 11.885 1600 ---- ---- ---- ---- 11.373 -.322 11.695 1625 ---- ---- ---- ---- 11.187 -.320 11.507 1650 ---- ---- ---- ---- 11.003 -.318 11.321 1675 ---- ---- ---- ---- 10.820 -.315 11.135 1700 ---- ---- ---- ---- 10.638 -.313 10.951 1725 ---- ---- ---- ---- 10.457 -.311 10.768 1750 ---- ---- ---- ---- 10.278 -.309 10.587 1775 ---- ---- ---- ---- 10.100 -.307 10.407 1800 ---- ---- ---- ---- 9.923 -.305 10.228 1825 ---- ---- ---- ---- 9.747 -.303 10.050 1850 ---- ---- ---- ---- 9.573 -.300 9.873 1875 ---- ---- ---- ---- 9.400 -.297 9.697 1900 ---- ---- ---- ---- 9.228 -.295 9.523 1925 ---- ---- ---- ---- 9.057 -.293 9.350 1950 ---- ---- ---- ---- 8.889 -.290 9.179 1975 ---- ---- ---- ---- 8.722 -.288 9.010 2000 ---- ---- ---- ---- 8.558 -.285 8.843 2025 ---- ---- ---- ---- 8.396 -.283 8.679 2050 ---- ---- ---- ---- 8.236 -.281 8.517 2075 ---- ---- ---- ---- 8.080 -.278 8.358 2100 ---- ---- ---- ---- 7.927 -.276 8.203 2125 ---- ---- ---- ---- 7.778 -.273 8.051 2150 ---- ---- ---- ---- 7.632 -.271 7.903 2175 ---- ---- ---- ---- 7.491 -.268 7.759 2200 ---- ---- ---- ---- 7.353 -.266 7.619 2225 ---- ---- ---- ---- 7.220 -.262 7.482 2250 ---- ---- ---- ---- 7.091 -.259 7.350 2275 ---- ---- ---- ---- 6.965 -.258 7.223 2300 ---- ---- ---- ---- 6.844 -.255 7.099 2325 ---- ---- ---- ---- 6.727 -.252 6.979 2350 ---- ---- ---- ---- 6.614 -.249 6.863 2375 ---- ---- ---- ---- 6.505 -.247 6.752 2400 ---- ---- ---- ---- 6.400 -.245 6.645 2425 ---- ---- ---- ---- 6.299 -.242 6.541 2450 ---- ---- ---- ---- 6.203 -.239 6.442 2475 ---- ---- ---- ---- 6.110 -.237 6.347 2500 ---- ---- ---- ---- 6.021 -.235 6.256 2525 ---- ---- ---- ---- 5.937 -.232 6.169 2550 ---- ---- ---- ---- 5.856 -.230 6.086 2575 ---- ---- ---- ---- 5.779 -.228 6.007 2600 ---- ---- ---- ---- 5.706 -.225 5.931 2625 ---- ---- ---- ---- 5.636 -.224 5.860 2650 ---- ---- ---- ---- 5.570 -.222 5.792 2675 ---- ---- ---- ---- 5.508 -.219 5.727 2700 ---- ---- ---- ---- 5.449 -.217 5.666 2725 ---- ---- ---- ---- 5.394 -.215 5.609 2750 ---- ---- ---- ---- 5.341 -.214 5.555 2775 ---- ---- ---- ---- 5.292 -.211 5.503 2800 ---- ---- ---- ---- 5.245 -.210 5.455 2825 ---- ---- ---- ---- 5.201 -.208 5.409 2850 ---- ---- ---- ---- 5.159 -.207 5.366 2875 ---- ---- ---- ---- 5.120 -.205 5.325 2900 ---- ---- ---- ---- 5.083 -.203 5.286 2925 ---- ---- ---- ---- 5.047 -.202 5.249 2950 ---- ---- ---- ---- 5.013 -.201 5.214 2975 ---- ---- ---- ---- 4.981 -.199 5.180 3000 ---- ---- ---- ---- 4.950 -.198 5.148 3025 ---- ---- ---- ---- 4.921 -.196 5.117 3050 ---- ---- ---- ---- 4.892 -.195 5.087 3075 ---- ---- ---- ---- 4.865 -.194 5.059 3100 ---- ---- ---- ---- 4.840 -.192 5.032 3125 ---- ---- ---- ---- 4.815 -.191 5.006 3150 ---- ---- ---- ---- 4.791 -.190 4.981 3175 ---- ---- ---- ---- 4.769 -.189 4.958 3200 ---- ---- ---- ---- 4.747 -.188 4.935 3225 ---- ---- ---- ---- 4.727 -.186 4.913 3250 ---- ---- ---- ---- 4.707 -.186 4.893 3275 ---- ---- ---- ---- 4.688 -.185 4.873 3300 ---- ---- ---- ---- 4.670 -.183 4.853 3325 ---- ---- ---- ---- 4.652 -.182 4.834 3350 ---- ---- ---- ---- 4.634 -.182 4.816 3375 ---- ---- ---- ---- 4.617 -.181 4.798 3400 ---- ---- ---- ---- 4.600 -.180 4.780 3425 ---- ---- ---- ---- 4.583 -.179 4.762 3450 ---- ---- ---- ---- 4.565 -.178 4.743 3475 ---- ---- ---- ---- 4.548 -.177 4.725 3500 ---- ---- ---- ---- 4.530 -.176 4.706 3525 ---- ---- ---- ---- 4.511 -.175 4.686 3550 ---- ---- ---- ---- 4.492 -.174 4.666 3575 ---- ---- ---- ---- 4.473 -.173 4.646 3600 ---- ---- ---- ---- 4.453 -.173 4.626 3625 ---- ---- ---- ---- 4.433 -.172 4.605 3650 ---- ---- ---- ---- 4.414 -.171 4.585 3675 ---- ---- ---- ---- 4.394 -.170 4.564 3700 ---- ---- ---- ---- 4.374 -.169 4.543 3725 ---- ---- ---- ---- 4.355 -.168 4.523 3750 ---- ---- ---- ---- 4.336 -.167 4.503 3775 ---- ---- ---- ---- 4.317 -.167 4.484 3800 ---- ---- ---- ---- 4.299 -.166 4.465 3825 ---- ---- ---- ---- 4.281 -.166 4.447 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 .001 1 99 1750 ---- ---- ---- ---- .001 .000 1 .001 26 1775 ---- ---- ---- ---- .001 .000 .001 1 3 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 .000 2 .001 1 6 1850 ---- ---- ---- ---- .001 .000 2 .001 5 179 1875 ---- ---- ---- ---- .002 +.001 .001 1 14 1900 ---- ---- ---- ---- .002 +.001 .001 60 1925 ---- .002B ---- .002B .003 +.002 1 .001 1 17 1950 ---- ---- ---- ---- .004 +.002 .002 20 1975 ---- .003B ---- ---- .005 +.003 1 .002 41 2000 .005 .005 .005 .005 .006 +.003 59 .003 275 2025 ---- .006B ---- .006B .008 +.004 .004 1 24 2050 ---- .009B ---- .008B .010 +.004 .006 263 2075 .014 .014 .014 .013A .013 +.005 29 .008 61 142 2085 ---- .014B ---- .014B .015 +.006 .009 2090 ---- .016B ---- .016B .016 +.007 .009 1 2095 ---- .017B ---- .017B .017 +.007 .010 2100 .019 .019 .017 .017 .018 +.008 15 .010 23 221 2105 ---- .020B ---- .020B .019 +.008 .011 1 2110 ---- .022B ---- .022B .020 +.008 .012 40 2115 ---- .023B ---- .023B .021 +.008 .013 9 2120 ---- .025B ---- .025B .022 +.009 .013 20 2125 ---- .027B ---- .027B .024 +.010 7 .014 1 39 2130 ---- .029B ---- .029B .025 +.010 .015 4 2135 ---- .031B ---- .031B .027 +.011 .016 5 2140 ---- .033B ---- .033B .029 +.012 .017 7 2145 ---- .036B ---- .035B .031 +.013 .018 10 2150 .022 .039 .020A .033B .033 +.013 122 .020 68 153 2155 ---- .041B ---- .041B .035 +.014 .021 50 2160 ---- .044B ---- .044B .037 +.015 .022 35 2165 ---- .047B ---- .047B .040 +.016 .024 32 2170 .044 .051B .044 .044 .043 +.018 1 .025 11 2175 .032 .054B .032 .028A .046 +.019 23 .027 19 101 2180 ---- .058B ---- .058B .049 +.020 .029 9 51 2185 ---- .062B ---- .062B .053 +.022 .031 4 4 2190 .063 .066B .063 .057A .056 +.023 4 .033 8 43 2195 .068 .072B .068 .061A .060 +.025 1 .035 4 6 2200 .041 .077B .041 .066A .065 +.028 52 .037 62 229 2205 ---- .083B ---- .083B .069 +.029 .040 4 2210 .074 .089B .060 .089B .074 +.031 156 .043 47 2215 ---- .096B ---- .096B .080 +.034 .046 4 11 2220 ---- .103B ---- .103B .085 +.036 1 .049 76 2225 .077 .113 .077 .091A .092 +.039 2 .053 35 63 2230 .087 .119B .087 .091A .098 +.042 4 .056 20 2235 .100 .128B .100 .085A .105 +.045 2 .060 3 6 2240 .111 .137B .064A .137B .113 +.048 1 .065 2 155 2245 ---- .148B .069A .148B .121 +.051 .070 35 2250 .080 .159B .074A .137B .130 +.055 51 .075 75 525 2255 ---- .171B .079A .171B .139 +.058 .081 2 30 2260 .108 .183B .085A .103A .149 +.062 3 .087 2 26 2265 ---- .197B .091A .197B .160 +.067 .093 3 31 2270 ---- .211B .098A .211B .171 +.071 1 .100 161 2275 .114 .226B .105A .151A .183 +.075 23 .108 53 140 2280 ---- .242B .113A .113A .196 +.080 1 .116 3 74 2285 .131 .259B .121A .210A .210 +.085 17 .125 38 2290 .145 .277B .130A .277B .225 +.090 9 .135 57 2295 ---- .295B .139A .139A .240 +.095 .145 2 27 2300 .185 .315B .150A .271B .257 +.101 208 .156 107 341 2305 .259 .336B .161A .228A .274 +.106 2 .168 2 101 2310 .277 .357B .173A .244A .292 +.112 2 .180 173 2315 ---- .380B .185A .185A .312 +.118 .194 7 81 2320 ---- .404B .198A .198A .332 +.124 .208 3 32 2325 .223 .428B .212A .428B .353 +.131 266 .222 51 374 2330 .412 .453B .227A .453B .375 +.137 5 .238 15 24 2335 .282 .479B .243A .479B .398 +.143 6 .255 8 145 2340 .301 .506B .259A .505B .421 +.149 17 .272 55 77 2345 .322 .533B .277A .379A .446 +.156 56 .290 14 25 2350 .305 .561B .295A .493B .472 +.163 166 .309 485 371 2355 .325 .590B .315A .590B .498 +.169 2 .329 29 38 2360 .389 .621B .335A .621B .526 +.176 7 .350 19 25 2365 .418 .652B .356A .629B .554 +.182 3 .372 6 23 2370 .437 .683B .377A .683B .583 +.188 3 .395 20 86 2375 .407 .716B .395 .716B .613 +.195 52 .418 45 125 2380 .475 .750B .424A .749B .644 +.202 10 .442 17 26 2385 .514 .779B .449A .778B .676 +.209 8 .467 11 35 2390 .544 .814B .473A .813B .708 +.214 17 .494 28 60 2395 .571 .850B .499A .848B .742 +.221 9 .521 5 20 2400 .540 .893B .525 .773A .776 +.227 61 .549 174 360 2405 ---- .925B .555A .555A .811 +.233 3 .578 4 54 2410 ---- .963B .583A .583A .846 +.239 .607 4 31 2415 ---- 1.001B .612A .612A .883 +.246 .637 23 40 2420 ---- 1.040B .643A .643A .920 +.251 .669 9 18 2425 ---- 1.087B .674A .674A .957 +.256 1 .701 12 47 2430 ---- 1.120B .705A .705A .996 +.262 .734 7 65 2435 ---- 1.154B .747A .747A 1.034 +.267 .767 15 24 2440 ---- 1.196B .781A .781A 1.074 +.272 .802 4 56 2445 ---- 1.238B ---- 1.225B 1.114 +.277 .837 50 2450 1.150 1.294B .840A 1.033A 1.155 +.282 3 .873 15 323 2455 ---- 1.324B ---- 1.314B 1.196 +.286 .910 39 2460 ---- 1.368B ---- 1.356B 1.238 +.291 1 .947 3 40 2465 ---- 1.419B ---- 1.419B 1.280 +.296 .984 85 2470 ---- 1.456B ---- 1.444B 1.322 +.299 1.023 1 68 2475 ---- 1.513B 1.025A 1.024A 1.365 +.303 3 1.062 2 315 2480 ---- 1.546B ---- 1.530B 1.409 +.308 1 1.101 1 79 2485 ---- 1.591B ---- 1.575B 1.453 +.312 1.141 37 2490 ---- 1.644B ---- 1.644B 1.497 +.315 1.182 68 2495 ---- 1.685B ---- 1.685B 1.541 +.318 1.223 3 27 2500 1.500 1.740B 1.224A 1.448A 1.586 +.321 4 1.265 2 351 2505 ---- 1.775B ---- 1.775B 1.631 +.324 1.307 17 2510 ---- 1.821B ---- 1.821B 1.677 +.328 1.349 24 2515 ---- 1.868B ---- 1.867B 1.722 +.330 1.392 9 2520 ---- 1.915B ---- 1.914B 1.768 +.332 1.436 33 2525 ---- 1.974B 1.437A 1.437A 1.815 +.335 1.480 258 2530 ---- 2.009B ---- 2.008B 1.861 +.337 1.524 2 2535 ---- 2.056B ---- 2.055B 1.908 +.340 1.568 30 2540 ---- 2.104B ---- 2.103B 1.955 +.342 1.613 60 2545 ---- 2.151B ---- 2.150B 2.002 +.344 1.658 28 2550 ---- 2.212B 1.658A 1.658A 2.049 +.346 1 1.703 3 24 2555 ---- 2.246B ---- 2.246B 2.096 +.347 1.749 1 2560 ---- 2.294B ---- 2.293B 2.144 +.349 1.795 53 2565 ---- 2.345B ---- 2.344B 2.192 +.351 1.841 103 2570 ---- 2.390B ---- 2.390B 2.239 +.352 1.887 8 2575 ---- 2.453B 1.888A 1.888A 2.287 +.354 1.933 23 2580 ---- 2.487B ---- 2.486B 2.335 +.355 1.980 1 2585 ---- 2.535B ---- 2.535B 2.384 +.357 2.027 2590 ---- 2.584B ---- 2.583B 2.432 +.358 2.074 2 2595 ---- 2.633B ---- 2.632B 2.480 +.358 2.122 2600 ---- 2.684B 2.123A 2.123A 2.529 +.360 2.169 11 2605 ---- 2.730B ---- 2.729B 2.577 +.360 2.217 4 2610 ---- 2.779B ---- 2.778B 2.626 +.361 2.265 2615 ---- 2.828B ---- 2.827B 2.675 +.362 2.313 2620 ---- 2.877B ---- 2.876B 2.724 +.363 2.361 2625 ---- 2.925B 2.362A 2.362A 2.772 +.363 2.409 23 2630 ---- 2.975B ---- 2.974B 2.821 +.364 2.457 10 2635 ---- 3.024B ---- 3.023B 2.870 +.364 2.506 2640 ---- 3.073B ---- 3.072B 2.919 +.365 2.554 2645 ---- 3.122B ---- 3.121B 2.969 +.366 2.603 2650 ---- 3.171B 2.604A 2.604A 3.018 +.366 2.652 3 2655 ---- 3.220B ---- 3.219B 3.067 +.366 2.701 2660 ---- 3.269B ---- 3.268B 3.116 +.366 2.750 2665 ---- 3.318B ---- 3.318B 3.165 +.366 2.799 8 2670 ---- 3.368B ---- 3.367B 3.215 +.367 2.848 2675 ---- 3.417B ---- 3.416B 3.264 +.367 2.897 3 2680 ---- 3.467B ---- 3.466B 3.313 +.367 2.946 1 32 2685 ---- 3.516B ---- 3.515B 3.363 +.368 2.995 2690 ---- 3.565B ---- 3.565B 3.412 +.367 3.045 2695 ---- 3.615B ---- 3.614B 3.462 +.368 3.094 1 2700 ---- 3.664B ---- 3.664B 3.511 +.368 3.143 3 2725 ---- 3.912B ---- 3.911B 3.759 +.369 3.390 1 2750 ---- 4.160B ---- 4.159B 4.007 +.369 3.638 3 2775 ---- 4.409B ---- 4.408B 4.256 +.370 3.886 2800 ---- 4.657B ---- 4.657B 4.505 +.371 4.134 6 2825 ---- 4.909B ---- 4.909B 4.754 +.372 4.382 93 2850 ---- 5.156B ---- 5.155B 5.003 +.372 4.631 1 2875 ---- 5.405B ---- 5.405B 5.252 +.372 4.880 1 2900 ---- 5.655B ---- 5.654B 5.501 +.371 5.130 21 2925 ---- 5.905B ---- 5.904B 5.750 +.371 5.379 2 2950 ---- 6.155B ---- 6.154B 6.000 +.372 5.628 5 2975 ---- 6.405B ---- 6.404B 6.249 +.371 5.878 1 3000 ---- 6.655B ---- 6.654B 6.499 +.371 6.128 12 3025 ---- 6.904B ---- 6.904B 6.748 +.370 6.378 3050 ---- 7.155B ---- 7.154B 6.998 +.371 6.627 55 3075 ---- 7.404B ---- 7.404B 7.248 +.371 6.877 3100 ---- 7.654B ---- 7.654B 7.498 +.371 7.127 3125 ---- 7.904B ---- 7.894B 7.747 +.370 7.377 3150 ---- 8.154B ---- 8.144B 7.997 +.370 7.627 3175 ---- 8.404B ---- 8.394B 8.247 +.370 7.877 1 3200 ---- 8.654B ---- 8.653B 8.497 +.370 8.127 1 3225 ---- 8.904B ---- 8.903B 8.747 +.370 8.377 3250 ---- 9.154B ---- 9.153B 8.997 +.370 8.627 3275 ---- 9.404B ---- 9.403B 9.247 +.370 8.877 3300 ---- 9.654B ---- 9.653B 9.497 +.370 9.127 3325 ---- 9.904B ---- 9.903B 9.747 +.370 9.377 2 3350 ---- 10.153B ---- 10.153B 9.997 +.370 9.627 3375 ---- 10.403B ---- 10.393B 10.247 +.370 9.877 3400 ---- 10.653B ---- 10.643B 10.497 +.370 10.127 3425 ---- 10.903B ---- 10.893B 10.747 +.370 10.377 3450 ---- 11.153B ---- 11.143B 10.997 +.370 10.627 2 3475 ---- 11.403B ---- 11.393B 11.247 +.370 10.877 3500 ---- 11.653B ---- 11.643B 11.497 +.370 11.127 1 3525 ---- 11.903B ---- 11.902B 11.747 +.370 11.377 3550 ---- 12.153B ---- 12.152B 11.997 +.370 11.627 3575 ---- 12.403B ---- 12.402B 12.247 +.370 11.877 1 3600 ---- 12.652B ---- 12.642B 12.497 +.370 12.127 3625 ---- 12.902B ---- 12.892B 12.747 +.370 12.377 3650 ---- 13.152B ---- 13.142B 12.997 +.370 12.627 3675 ---- 13.402B ---- 13.392B 13.247 +.370 12.877 4000 ---- 16.651B ---- 16.641B 16.497 +.370 16.127 4500 ---- 21.650B ---- 21.650B 21.497 +.370 21.127 5000 ---- 26.648B ---- 26.636B 26.497 +.370 26.127 6000 ---- 36.645B ---- 36.633B 36.497 +.370 36.127 7000 ---- 46.641B ---- 46.629B 46.497 +.370 46.127 8000 ---- 56.638B ---- 56.638B 56.497 +.370 56.127 9000 ---- 66.635B ---- 66.620B 66.497 +.370 66.127 10000 ---- 76.632B ---- 76.617B 76.497 +.370 76.127 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 ---- ---- ---- ---- .001 -.001 .002 21 1725 ---- ---- ---- ---- .002 .000 .002 4 1750 ---- ---- ---- ---- .002 -.001 .003 10 1775 ---- ---- ---- ---- .003 .000 .003 1800 ---- ---- ---- ---- .004 .000 10 .004 20 1825 ---- ---- ---- ---- .005 .000 .005 1 22 1850 ---- ---- ---- ---- .007 .000 .007 2 15 1875 .009 .009 .009 .009 .009 .000 8 .009 3 16 1900 .011 .012 .011 .012 .012 +.001 19 .011 15 42 1925 ---- .014B ---- .014B .015 +.002 9 .013 3 1950 .018 .019B .018 .019B .020 +.004 21 .016 6 21 1975 ---- .027B ---- .027B .026 +.006 .020 15 35 2000 .027 .034B .027 .034B .033 +.008 99 .025 7 260 2025 ---- .044B ---- .044B .043 +.012 .031 1 12 2050 .055 .057B .055 .057B .054 +.015 1 .039 2 42 2075 ---- .073B ---- .073B .069 +.020 .049 7 38 2085 ---- .080B ---- .080B .076 +.023 .053 2090 ---- .085B ---- .085B .079 +.023 .056 2095 ---- .089B ---- .089B .083 +.025 .058 2100 .073 .093B .073 .088B .087 +.026 77 .061 10 183 2105 .092 .098B .092 .093B .091 +.027 5 .064 8 2110 .099 .104B .099 .100B .096 +.029 4 .067 2115 ---- .109B ---- .109B .100 +.030 4 .070 8 2120 ---- .114B ---- .114B .105 +.032 .073 10 2125 .088 .120B .088 .111A .110 +.033 10 .077 10 163 2130 ---- .126B ---- .126B .115 +.034 1 .081 1 2 2135 ---- .132B ---- .132B .121 +.037 .084 9 2140 ---- .138B ---- .138B .126 +.037 .089 6 2145 ---- .145B ---- .145B .132 +.039 .093 2150 .107 .153 .107 .142B .139 +.042 56 .097 11 349 2155 ---- .160B ---- .160B .145 +.043 .102 15 2160 ---- .168B ---- .168B .152 +.045 .107 7 2165 .173 .176B .173 .176B .159 +.047 3 .112 2 2170 ---- .185B ---- .185B .167 +.050 .117 1 3 2175 ---- .194B .122A .194B .174 +.051 1 .123 1 39 2180 ---- .203B .128A .203B .183 +.054 .129 1 11 2185 ---- .213B .134A .213B .191 +.056 .135 14 2190 .196 .224B .140A .173A .200 +.059 3 .141 1 22 2195 ---- .234B .146A .234B .209 +.061 1 .148 75 2200 .152 .245B .152 .231B .219 +.064 68 .155 27 615 2205 ---- .257B .160A .160A .229 +.066 1 .163 11 2210 ---- .269B .168A .269B .240 +.070 1 .170 2 2 2215 ---- .282B .176A .282B .251 +.073 .178 1 2220 ---- .295B .184A .184A .263 +.076 10 .187 7 2225 .247 .309B .192A .284B .275 +.079 32 .196 15 34 2230 ---- .323B .202A .323B .287 +.082 .205 2 2235 ---- .338B .210A .338B .300 +.086 1 .214 1 10 2240 .219 .353B .219 .353B .314 +.090 3 .224 2 4 2245 ---- .369B .231A .231A .328 +.093 1 .235 8 6 2250 .260 .386B .242A .386B .343 +.097 233 .246 43 421 2255 ---- .403B .252A .403B .358 +.101 .257 1 5 2260 ---- .421B .264A .420B .374 +.105 1 .269 1 7 2265 ---- .439B .277A .439B .390 +.108 .282 1 11 2270 .439 .458B .290A .405A .407 +.112 2 .295 8 11 2275 .411 .478B .303A .375A .424 +.115 6 .309 4 50 2280 ---- .497B .317A .317A .442 +.119 1 .323 12 21 2285 ---- .518B .331A .331A .461 +.123 .338 8 7 2290 ---- .539B .346A .346A .480 +.127 .353 20 2295 ---- .561B .361A .361A .500 +.131 .369 1 7 2300 .412 .584B .377A .550B .521 +.135 114 .386 41 186 2305 .535 .607B .394A .607B .542 +.138 10 .404 6 2310 ---- .630B .411A .411A .563 +.142 .421 16 16 2315 ---- .654B .428A .428A .586 +.146 .440 15 22 2320 ---- .679B .447A .447A .608 +.150 .458 9 1 2325 .591 .705B .465A .629A .632 +.155 13 .477 7 325 2330 .681 .730B .484A .587A .656 +.159 2 .497 2 4 2335 ---- .756B .504A .504A .680 +.163 .517 2 18 2340 .618 .783B .524A .702A .705 +.167 15 .538 2 8 2345 ---- .809B .546A .546A .731 +.172 .559 17 20 2350 .745 .839B .567A .683A .757 +.176 39 .581 72 204 2355 ---- .867B .589A .589A .784 +.180 .604 4 4 2360 ---- .896B .613A .613A .812 +.185 .627 7 9 2365 .776 .926B .636A .807A .839 +.188 8 .651 2 14 2370 ---- .956B .660A .660A .868 +.193 5 .675 1 6 2375 ---- .987B .685A .685A .897 +.198 .699 1 40 2380 ---- 1.019B .710A 1.019B .926 +.202 .724 2 4 2385 ---- 1.051B .736A 1.051B .956 +.206 .750 14 2390 .775 1.084B .762A .762A .987 +.211 1 .776 3 32 2395 ---- 1.115B .788A 1.113B 1.018 +.215 .803 17 2400 .827 1.150B .816A .816A 1.050 +.219 1 .831 38 135 2405 ---- 1.182B .843A 1.181B 1.082 +.223 2 .859 1 12 2410 1.071 1.217B .872A 1.214B 1.115 +.227 1 .888 2 11 2415 ---- 1.252B .901A 1.249B 1.148 +.231 .917 11 2420 ---- 1.287B .930A 1.285B 1.182 +.235 .947 3 2425 ---- 1.326B .960A 1.325B 1.216 +.238 .978 53 2430 ---- 1.359B .990A 1.357B 1.250 +.241 1.009 4 8 2435 ---- 1.396B 1.021A 1.394B 1.286 +.246 1.040 13 2440 1.436 1.436 1.052A 1.319A 1.321 +.248 1 1.073 10 2445 ---- 1.471B 1.084A 1.468B 1.357 +.252 1.105 1 2450 1.367 1.512B 1.116A 1.512B 1.394 +.256 1 1.138 1 155 2455 ---- 1.547B 1.150A 1.150A 1.431 +.259 1.172 5 2460 ---- 1.570B 1.184A 1.184A 1.468 +.262 1.206 5 16 2465 ---- 1.609B 1.218A 1.218A 1.506 +.266 1.240 11 2470 ---- 1.649B 1.260A 1.260A 1.544 +.269 1.275 4 11 2475 ---- 1.708B 1.286A 1.286A 1.583 +.273 1.310 28 2480 1.633 1.729B 1.633 1.728B 1.622 +.276 3 1.346 1 10 2485 ---- 1.770B ---- 1.759B 1.661 +.279 1.382 8 2490 ---- 1.810B ---- 1.799B 1.701 +.282 1.419 10 2495 ---- 1.852B ---- 1.840B 1.741 +.286 1.455 11 2500 1.672 1.913B 1.465A 1.913B 1.781 +.288 3 1.493 4 107 2505 ---- 1.935B ---- 1.917B 1.822 +.291 1.531 2510 ---- 1.978B ---- 1.960B 1.862 +.293 1.569 10 2515 ---- 2.020B ---- 2.002B 1.904 +.296 1.608 10 2520 ---- 2.063B ---- 2.045B 1.945 +.298 1.647 6 2525 ---- 2.124B 1.655A 1.655A 1.987 +.301 1.686 111 2530 ---- 2.149B ---- 2.131B 2.029 +.303 1.726 4 2535 ---- 2.193B ---- 2.182B 2.071 +.305 1.766 4 2540 ---- 2.237B ---- 2.225B 2.114 +.308 1.806 1 2545 ---- 2.281B ---- 2.269B 2.157 +.310 1.847 2550 ---- 2.343B 1.854A 1.854A 2.200 +.312 1.888 12 2555 ---- 2.369B ---- 2.358B 2.243 +.314 1.929 5 2560 ---- 2.413B ---- 2.394B 2.287 +.316 1.971 2565 ---- 2.458B ---- 2.446B 2.330 +.317 2.013 2570 ---- 2.503B ---- 2.491B 2.374 +.319 2.055 1 2575 ---- 2.566B 2.060A 2.060A 2.419 +.322 2.097 4 2580 ---- 2.593B ---- 2.582B 2.463 +.323 2.140 1 2585 ---- 2.639B ---- 2.627B 2.508 +.325 2.183 10 2590 ---- 2.685B ---- 2.673B 2.552 +.326 2.226 2595 ---- 2.730B ---- 2.716B 2.597 +.328 2.269 2600 ---- 2.794B 2.274A 2.274A 2.643 +.330 2.313 4 1 2605 ---- 2.820B ---- 2.810B 2.688 +.331 2.357 2610 ---- 2.858B ---- 2.855B 2.733 +.332 2.401 1 2615 ---- 2.904B ---- 2.889B 2.779 +.334 2.445 2 2620 ---- 2.962B ---- 2.953B 2.825 +.336 2.489 2625 ---- 3.025B 2.493A 2.493A 2.871 +.337 2.534 6 2630 ---- 3.055B ---- 3.046B 2.917 +.339 2.578 2635 ---- 3.102B ---- 3.093B 2.963 +.340 2.623 2640 ---- 3.149B ---- 3.139B 3.010 +.342 2.668 2645 ---- 3.196B ---- 3.186B 3.056 +.342 2.714 2650 ---- 3.260B 2.718A 2.718A 3.103 +.344 2.759 2 2655 ---- 3.290B ---- 3.280B 3.150 +.345 2.805 2660 ---- 3.337B ---- 3.327B 3.196 +.346 2.850 2665 ---- 3.384B ---- 3.370B 3.243 +.347 2.896 2670 ---- 3.419B ---- 3.407B 3.290 +.348 2.942 1 1 2675 ---- 3.497B 2.947A 2.947A 3.338 +.350 2.988 1 2680 ---- 3.526B ---- 3.517B 3.385 +.350 3.035 2685 ---- 3.574B ---- 3.563B 3.432 +.351 3.081 2700 ---- 3.736B 3.179A 3.179A 3.574 +.353 3.221 4 4 2725 ---- 3.976B 3.414A 3.414A 3.813 +.356 3.457 2750 ---- 4.218B 3.651A 3.651A 4.054 +.360 3.694 12 2775 ---- 4.461B 3.890A 3.890A 4.296 +.362 3.934 1 2800 ---- 4.705B 4.130A 4.130A 4.539 +.364 4.175 2825 4.553 4.915B 4.372A 4.901B 4.782 +.364 2 4.418 1 2850 ---- 5.161B 4.616A 4.616A 5.027 +.365 4.662 1 1 2875 ---- 5.419B 4.859A 4.859A 5.273 +.367 4.906 2900 ---- 5.652B ---- 5.641B 5.519 +.368 5.151 2 2 2925 ---- 5.899B ---- 5.887B 5.765 +.368 5.397 1 1 2950 ---- 6.159B ---- 6.147B 6.012 +.368 5.644 2975 ---- 6.406B ---- 6.406B 6.259 +.369 5.890 3000 ---- 6.641B ---- 6.629B 6.507 +.369 6.138 40 3025 ---- 6.902B ---- 6.902B 6.755 +.370 6.385 3050 ---- 7.137B ---- 7.126B 7.003 +.369 6.634 12 3075 ---- 7.400B ---- 7.400B 7.252 +.370 6.882 3100 ---- 7.636B ---- 7.624B 7.501 +.370 7.131 1 3125 ---- 7.899B ---- 7.887B 7.750 +.371 7.379 3150 ---- 8.149B ---- 8.149B 7.999 +.370 7.629 3175 ---- 8.398B ---- 8.398B 8.248 +.370 7.878 3200 ---- 8.648B ---- 8.648B 8.498 +.371 8.127 3225 ---- 8.898B ---- 8.898B 8.747 +.370 8.377 3250 ---- 9.148B ---- 9.148B 8.997 +.370 60 8.627 3275 ---- 9.397B ---- 9.397B 9.247 +.370 8.877 3300 ---- 9.647B ---- 9.647B 9.497 +.370 9.127 3325 ---- 9.897B ---- 9.897B 9.747 +.370 9.377 3350 ---- 10.147B ---- 10.142B 9.997 +.370 9.627 3375 ---- 10.397B ---- 10.385B 10.247 +.370 9.877 3400 ---- 10.646B ---- 10.635B 10.497 +.370 10.127 3425 ---- 10.896B ---- 10.886B 10.747 +.370 10.377 3450 ---- 11.147B ---- 11.137B 10.997 +.370 10.627 10 3475 ---- 11.396B ---- 11.386B 11.247 +.370 10.877 3500 ---- 11.646B ---- 11.635B 11.497 +.370 11.127 3525 ---- 11.896B ---- 11.884B 11.747 +.370 11.377 3550 ---- 12.146B ---- 12.134B 11.997 +.370 11.627 3575 ---- 12.396B ---- 12.386B 12.247 +.370 11.877 3600 ---- 12.645B ---- 12.633B 12.497 +.370 12.127 3625 ---- 12.895B ---- 12.883B 12.747 +.370 12.377 3650 ---- 13.145B ---- 13.135B 12.997 +.370 12.627 3675 ---- 13.394B ---- 13.383B 13.247 +.370 12.877 4000 ---- 16.642B ---- 16.630B 16.497 +.370 16.127 4500 ---- 21.638B ---- 21.626B 21.497 +.370 21.127 5000 ---- 26.635B ---- 26.620B 26.497 +.370 26.127 6000 ---- 36.628B ---- 36.618B 36.497 +.370 36.127 7000 ---- 46.621B ---- 46.609B 46.497 +.370 46.127 8000 ---- 56.614B ---- 56.598B 56.497 +.370 56.127 9000 ---- 66.607B ---- 66.592B 66.497 +.370 66.127 10000 ---- 76.600B ---- 76.580B 76.497 +.370 76.127 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 6 1525 ---- ---- ---- ---- .001 .000 .001 1 1550 ---- ---- ---- ---- .001 -.001 .002 2 1575 ---- ---- ---- ---- .002 .000 .002 1 1600 ---- ---- ---- ---- .002 -.001 .003 187 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .004 .000 .004 9 1675 ---- ---- ---- ---- .005 .000 .005 1 1 1700 ---- ---- ---- ---- .006 .000 1 .006 41 1725 ---- ---- ---- ---- .008 .000 .008 165 1750 ---- ---- ---- ---- .010 +.001 .009 78 1775 ---- ---- ---- ---- .013 +.001 .012 198 1800 .013 .016 .013 .016 .016 +.002 51 .014 381 1825 ---- .018B ---- ---- .020 +.003 .017 6 1850 ---- .024B ---- .024B .025 +.004 .021 104 1875 ---- .031B ---- .031B .031 +.006 11 .025 5 23 1900 .030 .039B .030 .039B .038 +.007 16 .031 116 1925 ---- .048B ---- .048B .047 +.010 9 .037 8 149 1950 .057 .062 .057 .060A .058 +.013 9 .045 11 55 1975 ---- .072B ---- .072B .070 +.016 .054 8 15 2000 .070 .088B .070 .088B .086 +.021 21 .065 40 289 2025 ---- .108B ---- .108B .104 +.026 .078 54 2050 .096 .132B .096 .132B .125 +.031 3 .094 3 724 2075 .159 .161B .156 .151A .151 +.038 13 .113 1 19 2100 .195 .196B .186 .185A .182 +.046 221 .136 33 341 2125 .222 .236B .164A .236B .219 +.054 5 .165 3 244 2150 ---- .286B .197A .286B .263 +.064 250 .199 7 427 2175 .264 .343B .237A .259A .315 +.075 6 .240 59 2185 ---- ---- ---- .257A .338 ---- ---- 2190 ---- ---- ---- .267A .350 ---- ---- 2195 ---- ---- ---- .277A .363 ---- ---- 2200 .300 .411B .285A .411B .376 +.087 78 .289 7 464 2205 ---- ---- ---- .298A .389 ---- ---- 2210 ---- ---- ---- .308A .403 ---- ---- 2215 ---- ---- ---- .320A .417 ---- ---- 2220 ---- ---- ---- .331A .432 ---- ---- 2225 ---- .489B .341A .489B .447 +.100 .347 2 91 2230 ---- ---- ---- .356A .462 ---- ---- 2235 ---- ---- ---- .369A .478 ---- ---- 2240 .518 .518 .518 .494A .495 ---- 1 ---- 2245 ---- ---- ---- .396A .512 ---- ---- 2250 .546 .579B .407A .551B .529 +.115 308 .414 317 2255 ---- .598B .422A .422A .547 +.118 .429 2260 ---- .617B .437A .437A .565 +.121 .444 5 2265 ---- .637B .452A .452A .584 +.124 .460 12 2270 .636 .658B .468A .601A .603 +.127 2 .476 2275 ---- .679B .484A .484A .622 +.129 2 .493 4 232 2280 ---- .700B .501A .501A .643 +.133 .510 7 7 2285 ---- .722B .517A .517A .663 +.136 .527 4 2290 ---- .745B .535A .535A .684 +.139 .545 2295 ---- .768B .553A .553A .706 +.142 .564 6 6 2300 .617 .791B .571A .725A .728 +.146 140 .582 13 223 2305 ---- .815B .590A .590A .751 +.149 .602 1 2310 ---- .840B .609A .609A .774 +.153 .621 2 2315 ---- .865B .629A .629A .797 +.156 .641 7 2320 ---- .890B .649A .649A .821 +.159 .662 2325 ---- .916B .671A .671A .846 +.163 1 .683 6 324 2330 .910 .942B .691A .801A .870 +.166 16 .704 5 2335 .957 .969B .712A .969B .896 +.170 1 .726 2340 .961 .996B .734A .967B .922 +.174 1 .748 4 4 2345 ---- 1.023B .757A .757A .948 +.177 .771 6 6 2350 .974 1.051B .781A .995B .974 +.180 21 .794 248 2355 .923 1.081B .804A 1.023B 1.001 +.184 19 .817 2360 ---- 1.109B .827A .827A 1.029 +.188 .841 1 2365 1.103 1.138B .852A 1.079B 1.057 +.191 4 .866 2370 1.107 1.169B .877A 1.098A 1.085 +.194 2 .891 2375 1.032 1.198B .901A 1.031A 1.114 +.198 8 .916 185 2380 ---- 1.230B .927A .927A 1.143 +.201 .942 2385 ---- 1.261B .953A .953A 1.172 +.204 .968 2390 ---- 1.293B .980A .980A 1.202 +.207 .995 2395 ---- 1.325B 1.006A 1.006A 1.233 +.211 1.022 2400 ---- 1.357B 1.034A 1.357B 1.263 +.214 8 1.049 7 173 2405 ---- 1.390B 1.062A 1.390B 1.295 +.218 1 1.077 2410 ---- 1.423B 1.090A 1.090A 1.326 +.220 1.106 2415 ---- 1.455B 1.118A 1.118A 1.358 +.223 1.135 2420 ---- 1.489B 1.147A 1.147A 1.391 +.227 1.164 2425 ---- 1.525B 1.177A 1.525B 1.424 +.230 1.194 2 29 2430 ---- 1.558B 1.207A 1.207A 1.457 +.233 1.224 2435 ---- 1.593B 1.237A 1.591B 1.491 +.236 1.255 2440 ---- 1.628B 1.268A 1.626B 1.525 +.239 1.286 6 2445 ---- 1.664B 1.299A 1.299A 1.559 +.242 1.317 6 2450 ---- 1.702B 1.331A 1.331A 1.594 +.245 2 1.349 111 2455 ---- 1.737B 1.362A 1.734B 1.629 +.248 1.381 2460 ---- 1.773B 1.395A 1.771B 1.665 +.251 1.414 1 2465 ---- 1.810B 1.427A 1.808B 1.700 +.253 1.447 2 2 2470 ---- 1.848B 1.460A 1.845B 1.737 +.257 1.480 5 2475 ---- 1.889B 1.493A 1.493A 1.773 +.259 1.514 75 2480 ---- 1.924B 1.528A 1.528A 1.810 +.262 1.548 2485 ---- 1.962B 1.562A 1.562A 1.848 +.265 1.583 2 2490 ---- 1.981B 1.596A 1.596A 1.885 +.267 1.618 5 9 2495 ---- 2.020B 1.631A 1.631A 1.923 +.270 1.653 4 5 2500 ---- 2.082B 1.666A 2.082B 1.961 +.273 1.688 2 240 2505 ---- 2.098B ---- 2.081B 2.000 +.276 1.724 2510 ---- 2.138B ---- 2.121B 2.038 +.278 1.760 2515 ---- 2.179B ---- 2.161B 2.077 +.280 1.797 1 2520 ---- 2.219B ---- 2.201B 2.117 +.283 1.834 2525 ---- 2.283B 1.847A 2.283B 2.156 +.285 1.871 1 20 2530 ---- 2.301B ---- 2.283B 2.196 +.287 1.909 2535 ---- 2.343B ---- 2.329B 2.236 +.289 1.947 2540 ---- 2.384B ---- 2.369B 2.276 +.291 1.985 9 2545 ---- 2.426B ---- 2.411B 2.317 +.293 2.024 2550 ---- 2.489B 2.036A 2.489B 2.358 +.295 2.063 29 2555 ---- 2.510B ---- 2.495B 2.399 +.297 2.102 2560 ---- 2.553B ---- 2.540B 2.440 +.299 2.141 2565 ---- 2.595B ---- 2.581B 2.481 +.300 2.181 2570 ---- 2.638B ---- 2.625B 2.523 +.302 2.221 8 2575 ---- 2.702B 2.231A 2.231A 2.565 +.304 2.261 100 2580 ---- 2.724B ---- 2.708B 2.607 +.305 2.302 2585 ---- 2.767B ---- 2.751B 2.649 +.306 2.343 2590 ---- 2.810B ---- 2.794B 2.692 +.308 2.384 6 2595 ---- 2.854B ---- 2.838B 2.735 +.310 2.425 2600 ---- 2.919B 2.434A 2.434A 2.778 +.311 2.467 22 2605 ---- 2.941B ---- 2.925B 2.821 +.313 2.508 7 2610 ---- 2.985B ---- 2.969B 2.864 +.314 2.550 7 2615 ---- 3.030B ---- 3.011B 2.907 +.315 2.592 7 2620 ---- 3.074B ---- 3.055B 2.951 +.316 2.635 2625 ---- 3.141B 2.643A 2.643A 2.995 +.318 2.677 35 2630 ---- 3.162B ---- 3.147B 3.039 +.319 2.720 2635 ---- 3.206B ---- 3.188B 3.083 +.320 2.763 2640 ---- 3.251B ---- 3.232B 3.127 +.321 2.806 2645 ---- 3.296B ---- 3.277B 3.172 +.323 2.849 2650 ---- 3.365B 2.855A 2.855A 3.216 +.324 2.892 2655 ---- 3.387B ---- 3.368B 3.261 +.325 2.936 2660 ---- 3.432B ---- 3.414B 3.306 +.327 2.979 2665 ---- 3.478B ---- 3.460B 3.351 +.328 3.023 2670 ---- 3.524B ---- 3.505B 3.396 +.329 3.067 2675 ---- 3.593B 3.073A 3.073A 3.441 +.330 3.111 111 2680 ---- 3.616B ---- 3.603B 3.487 +.331 3.156 2700 ---- 3.822B 3.295A 3.295A 3.669 +.335 3.334 4 2725 ---- 4.056B 3.521A 3.521A 3.900 +.340 3.560 2750 ---- 4.290B 3.749A 3.749A 4.132 +.343 3.789 1 2775 ---- 4.527B 3.979A 3.979A 4.367 +.347 4.020 1 2800 ---- 4.765B 4.212A 4.212A 4.604 +.350 4.254 1 2825 ---- 5.004B 4.447A 4.447A 4.842 +.353 4.489 1 2850 ---- 5.244B 4.683A 4.683A 5.081 +.355 4.726 12 2875 ---- 5.486B 4.921A 4.921A 5.321 +.356 4.965 1 2900 ---- 5.728B 5.161A 5.161A 5.563 +.359 5.204 1 2925 ---- 5.972B 5.401A 5.401A 5.805 +.360 5.445 3 2950 ---- 6.215B 5.643A 5.643A 6.048 +.361 5.687 2975 ---- 6.460B 5.884A 5.884A 6.292 +.362 5.930 3000 ---- 6.679B 6.128A 6.128A 6.536 +.363 6.173 216 3025 ---- 6.909B 6.371A 6.371A 6.781 +.364 6.417 3050 ---- 7.154B 6.616A 6.616A 7.027 +.365 6.662 3075 ---- 7.400B ---- 7.384B 7.272 +.365 6.907 2 3100 ---- 7.646B ---- 7.630B 7.519 +.367 7.152 3125 ---- 7.893B ---- 7.877B 7.765 +.367 7.398 1 3150 ---- 8.140B ---- 8.124B 8.012 +.367 7.645 2 3175 ---- 8.387B ---- 8.371B 8.259 +.367 7.892 3 3200 ---- 8.635B ---- 8.619B 8.507 +.368 8.139 1 3225 ---- 8.883B ---- 8.867B 8.755 +.369 8.386 2 3250 ---- 9.131B ---- 9.115B 9.003 +.369 8.634 1 3275 ---- 9.380B ---- 9.364B 9.251 +.369 8.882 15 3300 ---- 9.629B ---- 9.613B 9.500 +.369 9.131 5 3325 ---- 9.878B ---- 9.862B 9.749 +.369 9.380 3350 ---- 10.128B ---- 10.112B 9.998 +.369 9.629 20 3375 ---- 10.378B ---- 10.361B 10.248 +.370 10 9.878 46 46 3400 ---- 10.627B ---- 10.611B 10.497 +.370 10.127 3425 ---- 10.877B ---- 10.860B 10.747 +.370 10.377 3450 ---- 11.126B ---- 11.110B 10.997 +.370 10.627 25 15 3475 ---- 11.375B ---- 11.359B 11.247 +.370 10.877 3500 ---- 11.625B ---- 11.609B 11.497 +.370 11.127 43 47 3525 ---- 11.874B ---- 11.858B 11.747 +.370 11.377 3550 ---- 12.124B ---- 12.108B 11.997 +.370 11.627 5 3575 ---- 12.375B ---- 12.358B 12.247 +.370 11.877 10 3600 ---- 12.624B ---- 12.608B 12.497 +.370 12.127 3625 ---- 12.874B ---- 12.857B 12.747 +.370 12.377 3650 ---- 13.123B ---- 13.107B 12.997 +.370 12.627 3675 ---- 13.373B ---- 13.357B 13.247 +.370 12.877 3700 ---- 13.622B ---- 13.606B 13.497 +.370 13.127 3725 ---- 13.872B ---- 13.857B 13.747 +.370 13.377 3750 ---- 14.122B ---- 14.106B 13.997 +.370 13.627 3775 ---- 14.372B ---- 14.356B 14.247 +.370 13.877 3 3800 ---- 14.621B ---- 14.606B 14.497 +.370 14.127 3825 ---- 14.871B ---- 14.855B 14.747 +.370 14.377 3850 ---- 15.121B ---- 15.105B 14.997 +.370 14.627 3875 ---- 15.370B ---- 15.355B 15.247 +.370 14.877 3900 ---- 15.620B ---- 15.604B 15.497 +.370 15.127 3925 ---- 15.869B ---- 15.854B 15.747 +.370 15.377 3950 ---- 16.119B ---- 16.108B 15.997 +.370 15.627 3975 ---- 16.369B ---- 16.353B 16.247 +.370 15.877 4000 ---- 16.619B ---- 16.604B 16.497 +.370 16.127 4025 ---- 16.868B ---- 16.857B 16.747 +.370 16.377 4050 ---- 17.118B ---- 17.103B 16.997 +.370 16.627 4075 ---- 17.368B ---- 17.356B 17.247 +.370 16.877 4500 ---- 21.613B ---- 21.601B 21.497 +.370 21.127 1 5000 ---- 26.607B ---- 26.595B 26.497 +.370 26.127 6000 ---- 36.594B ---- 36.577B 36.497 +.370 36.127 7000 ---- 46.583B ---- 46.570B 46.497 +.370 46.127 7500 ---- 51.577B ---- 51.565B 51.497 +.370 51.127 8000 ---- 56.571B ---- 56.535B 56.497 +.370 56.127 9000 ---- 66.559B ---- 66.527B 66.497 +.370 66.127 10000 ---- 76.547B ---- 76.521B 76.497 +.370 76.127 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .002 +.001 .001 1350 ---- ---- ---- ---- .003 +.002 .001 1375 ---- ---- ---- ---- .003 +.002 .001 1400 ---- ---- ---- ---- .003 +.002 .001 1425 ---- ---- ---- ---- .004 +.003 .001 1450 ---- ---- ---- ---- .005 +.003 .002 1475 ---- ---- ---- ---- .005 +.003 .002 1500 ---- ---- ---- ---- .006 +.003 .003 2 1525 ---- .004B ---- ---- .007 +.004 .003 1550 ---- ---- ---- ---- .008 +.004 .004 1575 ---- ---- ---- ---- .009 +.004 .005 1600 ---- .007B ---- ---- .010 +.004 .006 1625 ---- ---- ---- ---- .011 +.003 .008 1650 ---- ---- ---- ---- .013 +.004 .009 6 1675 ---- ---- ---- ---- .014 +.003 .011 1700 ---- ---- ---- ---- .016 +.002 .014 2 1725 ---- ---- ---- ---- .018 +.002 .016 1750 ---- ---- ---- ---- .021 +.001 .020 6 1775 ---- .024B ---- .024B .025 +.002 .023 1 1800 ---- .030B ---- .029B .031 +.003 .028 1 1825 ---- .036B ---- .035B .038 +.005 .033 1 1850 ---- .046B ---- .046B .048 +.009 .039 4 1875 ---- .055B ---- .055B .057 +.012 .045 10 1900 ---- .065B ---- .065B .066 +.013 .053 3 3 1925 ---- .077B ---- .077B .076 +.014 .062 1950 ---- .091B ---- .091B .089 +.016 .073 1975 ---- .107B ---- .107B .104 +.019 .085 2000 ---- .127B ---- .127B .123 +.024 .099 2 5 2025 ---- .150B ---- .150B .145 +.030 .115 12 2050 ---- .179B ---- .179B .170 +.035 .135 2 2075 ---- .211B ---- .211B .200 +.042 .158 2 2100 .243 .248B .243 .248B .234 +.049 10 .185 3 17 2125 ---- .292B ---- .292B .274 +.057 .217 13 2150 .310 .342B .253A .342B .320 +.066 12 .254 23 2175 ---- .400B .295A .400B .374 +.076 .298 6 17 2200 .438 .467B .345A .437A .434 +.086 6 .348 4 27 2225 ---- .541B .401A .541B .504 +.099 .405 1 12 2250 ---- .625B .466A .625B .582 +.112 .470 11 2275 ---- .719B .539A .719B .669 +.125 .544 7 2300 ---- .821B .620A .821B .766 +.138 .628 116 2325 ---- .934B .712A .934B .873 +.153 .720 29 2350 ---- 1.056B .812A 1.056B .990 +.168 .822 106 2375 ---- 1.189B .923A 1.189B 1.116 +.182 .934 7 2400 ---- 1.331B 1.042A 1.331B 1.251 +.195 1.056 18 2425 ---- 1.482B 1.172A 1.482B 1.396 +.209 1.187 7 2450 1.557 1.642B 1.309A 1.556A 1.550 +.223 3 1.327 15 2475 ---- 1.810B 1.457A 1.810B 1.712 +.236 1.476 3 2500 ---- 1.986B 1.614A 1.986B 1.882 +.248 1.634 1 35 2525 ---- 2.171B 1.776A 2.171B 2.059 +.258 1.801 2 2550 ---- 2.361B 1.948A 2.361B 2.244 +.269 1.975 1 2575 ---- 2.556B 2.130A 2.556B 2.435 +.279 2.156 7 2600 ---- 2.758B 2.317A 2.758B 2.632 +.288 2.344 75 2625 ---- 2.966B 2.508A 2.964B 2.834 +.296 2.538 7 2650 ---- 3.176B 2.707A 3.176B 3.041 +.304 2.737 2 6 2675 ---- 3.391B 2.909A 3.391B 3.252 +.310 2.942 2 2700 ---- 3.609B 3.118A 3.609B 3.467 +.315 3.152 1 2725 ---- 3.833B 3.330A 3.831B 3.686 +.321 3.365 4 2750 ---- 4.057B 3.546A 4.056B 3.908 +.326 3.582 1 1 2775 ---- 4.284B 3.764A 3.764A 4.132 +.329 3.803 2800 ---- 4.513B 3.987A 3.987A 4.359 +.333 4.026 2825 ---- 4.745B 4.211A 4.744B 4.588 +.337 4.251 1 2850 ---- 4.977B 4.439A 4.977B 4.819 +.340 4.479 2875 ---- 5.212B 4.668A 5.212B 5.052 +.343 4.709 2900 ---- 5.448B 4.898A 5.448B 5.287 +.346 4.941 2925 ---- 5.685B 5.133A 5.685B 5.522 +.347 5.175 2950 ---- 5.924B 5.367A 5.924B 5.759 +.349 5.410 2975 ---- 6.163B 5.603A 6.163B 5.998 +.352 5.646 3000 ---- 6.403B 5.840A 6.403B 6.237 +.353 5.884 3025 ---- 6.644B 6.078A 6.078A 6.477 +.354 6.123 3050 ---- 6.886B 6.317A 6.886B 6.718 +.356 6.362 3075 ---- 7.128B 6.557A 6.557A 6.959 +.356 6.603 3100 ---- 7.372B 6.798A 6.798A 7.202 +.358 6.844 3125 ---- 7.615B 7.039A 7.039A 7.445 +.359 7.086 3150 ---- 7.859B 7.282A 7.282A 7.688 +.359 7.329 4 3175 ---- 8.104B 7.524A 7.524A 7.932 +.360 7.572 3200 ---- 8.329B 7.768A 7.768A 8.177 +.361 7.816 3225 ---- 8.462B 8.012A 8.012A 8.422 +.362 8.060 3250 ---- 8.387B 8.256A 8.256A 8.667 +.362 8.305 3275 ---- ---- ---- ---- 8.913 +.363 8.550 3300 ---- ---- ---- ---- 9.159 +.363 8.796 3325 ---- ---- ---- ---- 9.405 +.363 9.042 3350 ---- ---- ---- ---- 9.652 +.364 9.288 3375 ---- ---- ---- ---- 9.899 +.364 9.535 3400 ---- ---- ---- ---- 10.146 +.365 9.781 2 3425 ---- ---- ---- ---- 10.394 +.365 10.029 3450 ---- ---- ---- ---- 10.642 +.366 10.276 3475 ---- ---- ---- ---- 10.890 +.366 10.524 3500 ---- ---- ---- ---- 11.139 +.367 10.772 3525 ---- ---- ---- ---- 11.388 +.367 11.021 3550 ---- ---- ---- ---- 11.637 +.368 11.269 3575 ---- ---- ---- ---- 11.886 +.368 11.518 3600 ---- ---- ---- ---- 12.135 +.368 11.767 2 3800 ---- ---- ---- ---- 14.135 +.369 13.766 4200 ---- ---- ---- ---- 18.135 +.369 17.766 4300 ---- ---- ---- ---- 19.135 +.369 18.766 5000 ---- ---- ---- ---- 26.135 +.369 25.766 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .004 +.001 .003 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .005 +.001 .004 1400 ---- ---- ---- ---- .006 +.001 .005 1425 ---- ---- ---- ---- .007 +.002 .005 1450 ---- ---- ---- ---- .008 +.002 .006 1475 ---- ---- ---- ---- .009 +.002 .007 1500 ---- ---- ---- ---- .011 +.002 .009 1525 ---- ---- ---- ---- .012 +.002 .010 1550 ---- ---- ---- ---- .014 +.002 .012 1575 ---- ---- ---- ---- .016 +.003 .013 1600 ---- ---- ---- ---- .018 +.003 .015 1625 ---- ---- ---- ---- .021 +.003 .018 1650 ---- ---- ---- ---- .024 +.004 .020 1675 ---- .024B ---- .024B .028 +.005 .023 1700 ---- .029B ---- .029B .033 +.006 .027 1725 ---- .034B ---- .033B .038 +.007 .031 1750 ---- .041B ---- .041B .044 +.008 .036 1775 ---- .051B ---- .050B .051 +.009 .042 1800 ---- .059B ---- .059B .060 +.012 .048 1 1825 .069 .069 .069 .069 .069 +.013 1 .056 1850 ---- .080B ---- .080B .080 +.016 .064 2 1875 ---- .093B ---- .093B .093 +.018 .075 1 1900 ---- .108B ---- .108B .107 +.021 .086 1925 ---- .125B ---- .125B .123 +.024 .099 1950 ---- .144B ---- .144B .142 +.027 .115 1975 ---- .168B ---- .168B .163 +.031 .132 1 2000 .190 .195B .190 .190 .188 +.036 2 .152 3 2025 ---- .225B ---- .225B .217 +.042 .175 2 2050 ---- .261B ---- .261B .249 +.047 .202 2075 ---- .301B .232A .301B .287 +.054 .233 2100 .301 .348B .267A .347B .330 +.062 6 .268 15 2125 .328 .400B .306A .350A .379 +.070 18 .309 2150 ---- .459B .353A .459B .434 +.079 .355 30 2175 .506 .525B .404A .507B .497 +.089 2 .408 2200 .583 .600B .462A .579B .566 +.099 9 .467 54 2225 .663 .683B .528A .659B .644 +.111 10 .533 2250 .744 .774B .601A .747B .729 +.122 2 .607 2275 ---- .872B .683A .872B .823 +.134 .689 2300 .945 .979B .772A .948B .926 +.148 2 .778 6 2325 ---- 1.097B .871A 1.097B 1.037 +.160 .877 2350 ---- 1.222B .978A 1.222B 1.157 +.174 .983 2375 1.329 1.356B 1.093A 1.213A 1.285 +.186 1 1.099 1 2400 ---- 1.497B 1.215A 1.497B 1.422 +.199 1.223 11 2425 ---- 1.648B 1.346A 1.648B 1.567 +.212 1.355 2450 ---- 1.806B 1.485A 1.806B 1.719 +.223 1.496 2475 1.691 1.971B 1.632A 1.687A 1.880 +.235 2 1.645 2 2500 1.850 2.144B 1.787A 2.054A 2.047 +.245 10 1.802 2525 2.016 2.323B 1.949A 2.012A 2.221 +.255 2 1.966 2550 ---- 2.508B 2.118A 2.508B 2.401 +.264 2.137 23 2575 ---- 2.699B 2.293A 2.698B 2.587 +.273 2.314 2600 2.769 2.896B 2.474A 2.896B 2.779 +.281 1 2.498 23 2625 ---- 3.096B 2.661A 3.096B 2.976 +.288 2.688 2650 ---- 3.301B 2.854A 2.854A 3.177 +.295 2.882 2 6 2675 ---- 3.511B 3.051A 3.051A 3.382 +.300 3.082 6 2700 ---- 3.723B 3.253A 3.723B 3.592 +.307 3.285 4 2725 ---- 3.939B 3.459A 3.459A 3.805 +.312 3.493 2750 ---- 4.158B 3.669A 3.669A 4.021 +.317 3.704 2775 ---- 4.381B 3.883A 3.883A 4.240 +.321 3.919 2800 ---- 4.604B 4.099A 4.099A 4.461 +.324 4.137 2825 ---- 4.831B 4.318A 4.318A 4.685 +.328 4.357 2850 ---- 5.058B 4.540A 4.540A 4.911 +.332 4.579 2875 ---- 5.290B 4.763A 4.763A 5.139 +.335 4.804 2900 ---- 5.521B 4.991A 4.991A 5.369 +.338 5.031 2925 ---- 5.753B 5.218A 5.218A 5.601 +.342 5.259 2950 ---- 5.987B 5.447A 5.987B 5.834 +.345 5.489 2975 ---- 6.223B 5.679A 5.679A 6.068 +.347 5.721 3000 ---- 6.460B 5.911A 5.911A 6.303 +.349 5.954 2 3025 ---- 6.697B 6.147A 6.147A 6.539 +.350 6.189 3050 ---- 6.936B 6.382A 6.382A 6.777 +.352 6.425 3075 ---- 7.175B 6.618A 6.618A 7.015 +.353 6.662 3100 ---- 7.415B 6.856A 6.856A 7.254 +.354 6.900 3125 ---- 7.656B 7.094A 7.094A 7.494 +.355 7.139 3150 ---- 7.897B 7.333A 7.333A 7.734 +.356 7.378 3175 ---- 8.140B 7.572A 7.572A 7.975 +.357 7.618 3200 ---- 8.382B 7.813A 7.813A 8.217 +.358 7.859 3225 ---- 8.625B 8.054A 8.054A 8.460 +.359 8.101 3250 ---- 8.869B 8.296A 8.296A 8.702 +.359 8.343 3275 ---- 9.113B 8.538A 8.538A 8.946 +.360 8.586 3300 ---- 9.357B 8.781A 8.781A 9.190 +.361 8.829 3325 ---- 9.602B 9.024A 9.024A 9.434 +.361 9.073 3350 ---- 9.816B 9.268A 9.268A 9.679 +.362 9.317 3375 ---- 9.957B 9.512A 9.512A 9.924 +.363 9.561 3400 ---- 9.897B 9.757A 9.757A 10.169 +.363 9.806 3425 ---- ---- 10.002A 10.002A 10.415 +.364 10.051 3450 ---- ---- ---- ---- 10.661 +.364 10.297 3475 ---- ---- ---- ---- 10.907 +.364 10.543 3500 ---- ---- ---- ---- 11.154 +.365 10.789 3525 ---- ---- ---- ---- 11.401 +.366 11.035 3550 ---- ---- ---- ---- 11.648 +.366 11.282 3575 ---- ---- ---- ---- 11.895 +.366 11.529 4000 ---- ---- ---- ---- 16.135 +.369 15.766 6 1 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .004 +.001 .003 1225 ---- ---- ---- ---- .004 +.001 .003 1250 ---- ---- ---- ---- .005 +.001 .004 1275 ---- ---- ---- ---- .006 +.002 .004 1300 ---- ---- ---- ---- .007 +.002 .005 1325 ---- ---- ---- ---- .008 +.002 .006 1350 ---- ---- ---- ---- .009 +.002 .007 1375 ---- ---- ---- ---- .010 +.002 .008 1400 ---- ---- ---- ---- .012 +.002 .010 1425 ---- ---- ---- ---- .014 +.003 .011 1450 ---- ---- ---- ---- .016 +.003 .013 1475 ---- ---- ---- ---- .018 +.003 .015 1500 ---- ---- ---- ---- .021 +.003 .018 3 1525 ---- ---- ---- ---- .024 +.004 .020 1550 ---- ---- ---- ---- .027 +.004 .023 1575 ---- ---- ---- ---- .031 +.004 .027 1600 ---- ---- ---- ---- .035 +.004 .031 15 1625 ---- ---- ---- ---- .040 +.005 .035 1 1650 ---- ---- ---- ---- .046 +.006 .040 4 1675 ---- ---- ---- ---- .052 +.007 .045 1700 ---- ---- ---- ---- .058 +.007 .051 3 1725 ---- .065B ---- .065B .066 +.008 .058 8 1750 ---- .074B ---- .074B .075 +.010 .065 5 1775 ---- .084B ---- .084B .085 +.011 .074 5 1800 ---- .095B ---- .095B .096 +.013 .083 105 1825 ---- .109B ---- .108B .108 +.014 .094 1850 ---- .124B ---- .124B .123 +.017 .106 1 1875 ---- .141B ---- .141B .139 +.020 .119 55 1900 ---- .161B ---- .161B .157 +.022 .135 19 1925 ---- .183B ---- .183B .179 +.027 .152 1 1950 ---- .209B ---- .209B .203 +.031 .172 1975 ---- .239B ---- .239B .230 +.035 .195 4 2000 ---- .273B ---- .273B .262 +.041 .221 10 2025 ---- .310B ---- .310B .297 +.047 .250 2050 ---- .353B ---- .353B .337 +.053 .284 5 2075 ---- .401B .321A .401B .383 +.061 .322 10 2100 ---- .454B .364A .454B .433 +.068 .365 1 326 2125 ---- .514B .411A .514B .490 +.077 .413 11 2150 ---- .581B .464A .581B .553 +.087 .466 44 2175 ---- .654B .524A .654B .623 +.097 .526 7 2200 ---- .735B .590A .734B .700 +.107 .593 194 2225 ---- .823B .661A .823B .784 +.118 .666 7 2250 ---- .920B .741A .920B .875 +.128 .747 10 169 2275 ---- 1.024B .828A 1.023B .975 +.140 .835 9 2300 1.058 1.136B .923A 1.135B 1.082 +.151 15 .931 15 106 2325 ---- 1.255B 1.025A 1.255B 1.197 +.163 1.034 5 10 2350 ---- 1.383B 1.135A 1.383B 1.319 +.174 1.145 23 2375 ---- 1.518B 1.253A 1.516B 1.450 +.186 1.264 14 2400 ---- 1.661B 1.378A 1.660B 1.588 +.197 1.391 72 2425 ---- 1.810B 1.512A 1.809B 1.733 +.208 1.525 81 2450 ---- 1.967B 1.652A 1.967B 1.885 +.218 1.667 1 2475 ---- 2.131B 1.799A 2.129B 2.045 +.230 1.815 4 2500 ---- 2.302B 1.955A 2.301B 2.210 +.239 1.971 129 2525 ---- 2.477B 2.116A 2.475B 2.382 +.249 2.133 33 2550 ---- 2.659B 2.283A 2.283A 2.560 +.258 2.302 15 2575 ---- 2.846B 2.454A 2.845B 2.742 +.266 2.476 2600 ---- 3.036B 2.637A 3.036B 2.930 +.274 2.656 57 2625 ---- 3.232B 2.820A 3.232B 3.123 +.281 2.842 30 2650 ---- 3.433B 3.009A 3.433B 3.320 +.288 3.032 127 2675 ---- 3.638B 3.202A 3.637B 3.521 +.294 3.227 2700 ---- 3.846B 3.400A 3.846B 3.726 +.300 3.426 21 2725 ---- 4.057B 3.601A 4.057B 3.934 +.305 3.629 1 2750 ---- 4.271B 3.806A 3.806A 4.146 +.310 3.836 2775 ---- 4.488B 4.015A 4.015A 4.360 +.314 4.046 8 2800 ---- 4.708B 4.226A 4.226A 4.577 +.318 4.259 2825 ---- 4.930B 4.441A 4.441A 4.796 +.322 4.474 2850 ---- 5.153B 4.658A 4.658A 5.017 +.325 4.692 2875 ---- 5.379B 4.877A 4.877A 5.241 +.328 4.913 2900 ---- 5.607B 5.100A 5.100A 5.466 +.331 5.135 2925 ---- 5.835B 5.323A 5.323A 5.693 +.333 5.360 2950 ---- 6.066B 5.548A 5.548A 5.921 +.335 5.586 2975 ---- 6.299B 5.776A 5.776A 6.151 +.338 5.813 15 3000 ---- 6.530B 6.003A 6.003A 6.383 +.340 6.043 3025 ---- 6.764B 6.233A 6.233A 6.615 +.342 6.273 3050 ---- 7.000B 6.466A 6.466A 6.849 +.344 6.505 3075 ---- 7.236B 6.698A 6.698A 7.083 +.345 6.738 3100 ---- 7.472B 6.932A 6.932A 7.319 +.347 6.972 3125 ---- 7.710B 7.167A 7.167A 7.555 +.347 7.208 3150 ---- 7.949B 7.402A 7.402A 7.792 +.348 7.444 3175 ---- 8.188B 7.638A 7.638A 8.030 +.349 7.681 3200 ---- 8.428B 7.876A 7.876A 8.269 +.350 7.919 1 3225 ---- 8.668B 8.114A 8.114A 8.509 +.352 8.157 1 3250 ---- 8.910B 8.353A 8.353A 8.749 +.353 8.396 1 3275 ---- 9.151B 8.592A 8.592A 8.989 +.353 8.636 3300 ---- 9.393B 8.833A 8.833A 9.231 +.354 8.877 4 3325 ---- 9.636B 9.073A 9.073A 9.472 +.354 9.118 3350 ---- 9.878B 9.314A 9.314A 9.715 +.355 9.360 1 3375 ---- 10.122B 9.556A 9.556A 9.957 +.355 9.602 16 3400 ---- 10.366B 9.798A 9.798A 10.200 +.356 9.844 3425 ---- 10.610B 10.041A 10.041A 10.444 +.357 10.087 3450 ---- 10.855B 10.284A 10.284A 10.688 +.357 10.331 3 3475 ---- 11.100B 10.528A 10.528A 10.933 +.358 10.575 3 3500 ---- 11.333B 10.772A 10.772A 11.177 +.358 10.819 1 3525 ---- 11.463B 11.016A 11.016A 11.423 +.359 11.064 3550 ---- 11.530B 11.261A 11.261A 11.668 +.360 11.308 1 3575 ---- ---- 11.506A 11.506A 11.914 +.360 11.554 3600 ---- ---- ---- ---- 12.160 +.361 11.799 1 3625 ---- ---- ---- ---- 12.406 +.361 12.045 3650 ---- ---- ---- ---- 12.653 +.362 12.291 3675 ---- ---- ---- ---- 12.900 +.362 12.538 1 3700 ---- ---- ---- ---- 13.148 +.363 12.785 79 4000 ---- ---- ---- ---- 16.135 +.369 15.766 4250 ---- ---- ---- ---- 18.635 +.369 18.266 4500 ---- ---- ---- ---- 21.135 +.369 20.766 4700 ---- ---- ---- ---- 23.135 +.369 22.766 5000 ---- ---- ---- ---- 26.135 +.369 25.766 4 7000 ---- ---- ---- ---- 46.135 +.369 45.766 10000 ---- ---- ---- ---- 76.135 +.369 75.766 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .017 +.002 .015 1375 ---- ---- ---- ---- .020 +.003 .017 1400 ---- ---- ---- ---- .022 +.002 .020 1425 ---- ---- ---- ---- .026 +.003 .023 1450 ---- ---- ---- ---- .030 +.004 .026 1475 ---- ---- ---- ---- .034 +.004 .030 1500 ---- ---- ---- ---- .038 +.004 .034 1525 ---- ---- ---- ---- .044 +.005 .039 1550 ---- ---- ---- ---- .050 +.006 .044 1575 ---- .050B ---- ---- .056 +.007 .049 1600 ---- .057B ---- ---- .063 +.007 .056 1625 ---- .071B ---- .071B .071 +.008 .063 1650 ---- .080B ---- .080B .080 +.009 .071 1675 ---- .089B ---- .089B .090 +.011 .079 1700 ---- .100B ---- .100B .101 +.012 .089 13 14 1725 ---- .112B ---- .112B .113 +.013 .100 1750 ---- .126B ---- .125B .127 +.016 .111 1775 ---- .141B ---- .140B .142 +.018 .124 1800 ---- .158B ---- .158B .158 +.019 .139 100 1825 ---- .177B ---- .176B .177 +.022 .155 1850 ---- .198B ---- .198B .198 +.026 .172 336 1875 ---- .223B ---- .222B .221 +.029 .192 1900 ---- .250B ---- .249B .246 +.032 .214 1925 ---- .280B ---- .279B .275 +.037 .238 1950 ---- .314B ---- .313B .307 +.042 .265 1975 ---- .351B ---- .350B .342 +.047 .295 2000 ---- .393B ---- .392B .382 +.053 .329 7 2025 ---- .439B ---- .439B .425 +.058 .367 17 2050 ---- .490B ---- .490B .474 +.066 .408 2075 ---- .546B .454A .544B .527 +.072 .455 2100 ---- .607B .505A .607B .586 +.080 .506 5 2125 ---- .674B .561A .673B .650 +.088 .562 2150 ---- .747B .621A .746B .720 +.097 .623 1 2175 ---- .825B .688A .825B .796 +.106 .690 2200 ---- .910B .760A .910B .877 +.114 .763 1 2225 ---- 1.003B .838A 1.001B .965 +.123 .842 106 2250 ---- 1.101B .923A 1.099B 1.060 +.132 .928 3 2275 ---- 1.205B 1.014A 1.204B 1.160 +.141 1.019 2 2300 ---- 1.317B 1.111A 1.315B 1.268 +.150 1.118 1 2325 ---- 1.435B 1.214A 1.418B 1.382 +.160 1.222 2 2350 ---- 1.559B 1.324A 1.542B 1.502 +.169 1.333 4 2375 ---- 1.690B 1.441A 1.677B 1.629 +.178 1.451 58 2400 ---- 1.827B 1.564A 1.819B 1.763 +.188 1.575 43 43 2425 1.827 1.971B 1.693A 1.962B 1.903 +.197 2 1.706 1 2450 ---- 2.120B 1.829A 2.102B 2.049 +.206 1.843 50 2475 ---- 2.276B 1.971A 1.971A 2.201 +.215 1.986 1 2500 ---- 2.437B 2.118A 2.118A 2.358 +.223 2.135 5 2525 ---- 2.603B 2.272A 2.272A 2.521 +.231 2.290 2 2 2550 ---- 2.775B 2.430A 2.430A 2.690 +.240 2.450 1 1 2575 ---- 2.951B 2.594A 2.594A 2.863 +.248 2.615 2 2600 3.081 3.132B 2.763A 3.129B 3.040 +.254 1 2.786 79 2625 3.099 3.317B 2.936A 3.093A 3.223 +.262 1 2.961 1 2650 ---- 3.506B 3.115A 3.115A 3.409 +.268 3.141 2675 ---- 3.694B 3.301A 3.694B 3.599 +.274 3.325 2700 ---- 3.891B 3.489A 3.489A 3.792 +.279 3.513 2725 ---- 4.091B 3.678A 3.678A 3.989 +.285 3.704 3 2750 ---- 4.294B 3.873A 3.873A 4.189 +.290 3.899 2775 ---- 4.500B 4.070A 4.070A 4.393 +.295 4.098 2800 ---- 4.708B 4.269A 4.269A 4.599 +.299 4.300 2825 ---- 4.920B 4.473A 4.473A 4.807 +.303 4.504 2850 ---- 5.133B 4.679A 4.679A 5.019 +.307 4.712 2875 ---- 5.349B 4.889A 4.889A 5.232 +.310 4.922 2900 ---- 5.568B 5.099A 5.099A 5.448 +.314 5.134 2925 ---- 5.786B 5.312A 5.312A 5.665 +.317 5.348 2950 ---- 6.008B 5.528A 5.528A 5.885 +.320 5.565 2975 ---- 6.232B 5.745A 5.745A 6.106 +.323 5.783 3000 ---- 6.456B 5.965A 5.965A 6.329 +.326 6.003 3025 ---- 6.682B 6.186A 6.186A 6.553 +.328 6.225 3050 ---- 6.909B 6.409A 6.409A 6.779 +.330 6.449 3075 ---- 7.137B 6.633A 6.633A 7.006 +.332 6.674 3100 ---- 7.368B 6.859A 6.859A 7.234 +.334 6.900 3125 ---- 7.598B 7.086A 7.086A 7.464 +.336 7.128 3150 ---- 7.830B 7.314A 7.314A 7.694 +.338 7.356 3175 ---- 8.064B 7.543A 7.543A 7.926 +.340 7.586 3200 ---- 8.297B 7.774A 7.774A 8.158 +.341 7.817 3225 ---- 8.531B 8.005A 8.005A 8.391 +.342 8.049 3250 ---- 8.768B 8.238A 8.238A 8.625 +.343 8.282 3275 ---- 9.003B 8.471A 8.471A 8.860 +.344 8.516 3300 ---- 9.240B 8.705A 8.705A 9.096 +.346 8.750 3325 ---- 9.478B 8.939A 8.939A 9.332 +.346 8.986 3350 ---- 9.716B 9.176A 9.176A 9.569 +.347 9.222 3375 ---- 9.955B 9.412A 9.412A 9.806 +.347 9.459 3400 ---- 10.194B 9.649A 9.649A 10.045 +.349 9.696 3425 ---- 10.434B 9.887A 9.887A 10.283 +.349 9.934 3450 ---- 10.675B 10.125A 10.125A 10.523 +.350 10.173 3475 ---- 10.915B 10.365A 10.365A 10.763 +.351 10.412 3500 ---- 11.158B 10.604A 10.604A 11.003 +.351 10.652 11 3525 ---- 11.399B 10.844A 10.844A 11.244 +.352 10.892 2 3550 ---- 11.641B 11.084A 11.084A 11.486 +.353 11.133 2 3575 ---- 11.884B 11.325A 11.325A 11.728 +.354 11.374 3600 ---- 12.127B 11.566A 11.566A 11.970 +.354 11.616 3625 ---- 12.371B 11.809A 11.809A 12.213 +.355 11.858 3650 ---- 12.614B 12.051A 12.051A 12.456 +.356 12.100 3675 ---- 12.859B 12.294A 12.294A 12.700 +.357 12.343 3700 ---- 13.104B 12.537A 12.537A 12.944 +.357 12.587 3725 ---- 13.348B 12.780A 12.780A 13.188 +.358 12.830 4000 ---- ---- ---- ---- 15.896 +.365 15.531 3 4500 ---- ---- ---- ---- 20.884 +.370 20.514 5000 ---- ---- ---- ---- 25.884 +.370 25.514 6000 ---- ---- ---- ---- 35.884 +.370 35.514 10000 ---- ---- ---- ---- 75.884 +.370 75.514 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .003 +.001 .002 925 ---- ---- ---- ---- .003 .000 .003 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .005 .000 .005 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .007 +.001 .006 1075 ---- ---- ---- ---- .008 +.001 .007 1100 ---- ---- ---- ---- .010 +.001 .009 1125 ---- ---- ---- ---- .011 +.001 .010 1150 ---- ---- ---- ---- .013 +.002 .011 1175 ---- ---- ---- ---- .015 +.002 .013 1200 ---- ---- ---- ---- .017 +.002 .015 1225 ---- ---- ---- ---- .019 +.002 .017 1250 ---- ---- ---- ---- .021 +.002 .019 1275 ---- ---- ---- ---- .024 +.002 .022 1300 ---- ---- ---- ---- .027 +.003 .024 1325 ---- ---- ---- ---- .031 +.004 .027 1350 ---- ---- ---- ---- .034 +.003 .031 1375 ---- ---- ---- ---- .038 +.004 .034 1400 ---- ---- ---- ---- .043 +.005 .038 1425 ---- ---- ---- ---- .048 +.005 .043 1450 ---- ---- ---- ---- .053 +.006 .047 1475 ---- ---- ---- ---- .059 +.006 .053 1500 ---- ---- ---- ---- .065 +.006 .059 1525 ---- ---- ---- ---- .073 +.008 .065 1550 ---- ---- ---- ---- .081 +.009 .072 1575 ---- ---- ---- ---- .089 +.009 .080 1600 ---- ---- ---- ---- .099 +.011 .088 1625 ---- .099B ---- .099B .110 +.012 .098 1650 ---- .112B ---- .111B .122 +.014 .108 1675 ---- .126B ---- .125B .135 +.015 .120 1700 ---- .141B ---- .140B .150 +.017 .133 1725 ---- .158B ---- .157B .166 +.019 .147 1750 .188 .188 .188 .188 .184 +.022 2 .162 1775 ---- .196B ---- .196B .204 +.024 .180 1800 ---- .218B ---- .218B .226 +.027 .199 12 1825 ---- .243B ---- .242B .250 +.030 .220 1850 ---- .270B ---- .269B .277 +.034 .243 1875 ---- .300B ---- .299B .306 +.037 .269 1900 ---- .333B ---- .332B .339 +.042 .297 1925 ---- .370B ---- .369B .374 +.046 .328 1950 ---- .409B ---- .408B .413 +.051 .362 1975 ---- .453B ---- .452B .455 +.055 .400 2000 ---- .501B ---- .500B .501 +.060 .441 205 2025 ---- .553B ---- .552B .552 +.066 .486 2050 ---- .610B ---- .609B .606 +.072 .534 2075 ---- .671B ---- .671B .665 +.078 .587 2100 ---- .739B ---- .738B .729 +.084 .645 2125 ---- .810B ---- .810B .798 +.091 .707 2150 ---- .887B ---- .887B .872 +.099 .773 2175 ---- .971B ---- .970B .952 +.107 .845 2200 ---- 1.058B ---- 1.058B 1.036 +.114 .922 2225 ---- 1.152B ---- 1.152B 1.127 +.122 1.005 2250 ---- 1.252B ---- 1.252B 1.223 +.130 1.093 1 2 2275 ---- 1.359B ---- 1.359B 1.325 +.139 1.186 1 2300 ---- 1.464B ---- 1.464B 1.432 +.147 1.285 1 2325 ---- 1.582B ---- 1.582B 1.546 +.156 1.390 4 2350 ---- 1.704B ---- 1.704B 1.665 +.165 1.500 9 22 2375 ---- 1.833B ---- 1.833B 1.790 +.174 1.616 3 2400 ---- 1.967B ---- 1.967B 1.920 +.182 1.738 10 2425 ---- 2.106B ---- 2.106B 2.056 +.190 1.866 2450 ---- 2.251B ---- 2.250B 2.198 +.199 1.999 2 2475 ---- 2.401B ---- 2.400B 2.345 +.207 2.138 2500 ---- 2.555B ---- 2.555B 2.497 +.215 2.282 2525 ---- 2.715B ---- 2.714B 2.654 +.223 2.431 2550 ---- 2.879B ---- 2.878B 2.816 +.230 2.586 3 2575 ---- 3.048B 2.744A 3.047B 2.982 +.237 2.745 2600 ---- 3.221B 2.906A 3.220B 3.153 +.244 2.909 4 2625 ---- 3.398B 3.072A 3.397B 3.327 +.249 3.078 12 2650 ---- 3.578B 3.242A 3.578B 3.506 +.255 3.251 2675 ---- 3.763B 3.417A 3.763B 3.688 +.261 3.427 2700 ---- 3.950B 3.595A 3.949B 3.873 +.266 3.607 2725 ---- 4.142B 3.776A 4.142B 4.062 +.271 3.791 2750 ---- 4.336B 3.961A 4.336B 4.254 +.276 3.978 2775 ---- 4.533B 4.150A 4.532B 4.449 +.280 4.169 2800 ---- 4.732B 4.342A 4.732B 4.646 +.284 4.362 2825 ---- 4.935B 4.537A 4.934B 4.847 +.289 4.558 2850 ---- 5.140B 4.733A 5.139B 5.049 +.292 4.757 2875 ---- 5.347B 4.933A 5.346B 5.254 +.296 4.958 2900 ---- 5.556B 5.136A 5.556B 5.462 +.300 5.162 2925 ---- 5.768B 5.341A 5.768B 5.671 +.304 5.367 2950 ---- 5.981B 5.549A 5.981B 5.882 +.306 5.576 2975 ---- 6.196B 5.758A 5.758A 6.096 +.310 5.786 3000 ---- 6.413B 5.969A 6.413B 6.311 +.313 5.998 3025 ---- 6.632B 6.182A 6.182A 6.528 +.316 6.212 3050 ---- 6.852B 6.397A 6.397A 6.746 +.318 6.428 3075 ---- 7.074B 6.613A 6.613A 6.966 +.321 6.645 3100 ---- 7.297B 6.832A 6.832A 7.187 +.323 6.864 3125 ---- 7.521B 7.052A 7.052A 7.410 +.325 7.085 3150 ---- 7.748B 7.273A 7.273A 7.634 +.327 7.307 3175 ---- 7.974B 7.496A 7.496A 7.859 +.329 7.530 3200 ---- 8.203B 7.720A 7.720A 8.085 +.330 7.755 3225 ---- 8.430B 7.944A 7.944A 8.313 +.333 7.980 3250 ---- 8.660B 8.170A 8.170A 8.541 +.334 8.207 3275 ---- 8.892B 8.398A 8.398A 8.771 +.336 8.435 3300 ---- 9.122B 8.626A 8.626A 9.001 +.337 8.664 15 3325 ---- 9.355B 8.856A 8.856A 9.232 +.339 8.893 3350 ---- 9.588B 9.086A 9.086A 9.464 +.340 9.124 3375 ---- 9.822B 9.317A 9.317A 9.697 +.342 9.355 3400 ---- 10.057B 9.548A 9.548A 9.931 +.343 9.588 3425 ---- 10.292B 9.781A 9.781A 10.165 +.344 9.821 3450 ---- 10.528B 10.014A 10.014A 10.400 +.346 10.054 3475 ---- 10.765B 10.249A 10.249A 10.636 +.347 10.289 3500 ---- 11.002B 10.484A 10.484A 10.872 +.348 10.524 3525 ---- 11.239B 10.718A 10.718A 11.109 +.349 10.760 3550 ---- 11.478B 10.955A 10.955A 11.346 +.350 10.996 3575 ---- 11.716B 11.192A 11.192A 11.584 +.351 11.233 3600 ---- 11.957B 11.429A 11.429A 11.822 +.352 1 11.470 3 3625 ---- 12.196B 11.666A 11.666A 12.061 +.353 11.708 3650 ---- 12.436B 11.904A 11.904A 12.301 +.354 11.947 3675 ---- 12.677B 12.143A 12.143A 12.540 +.354 12.186 3700 ---- 12.919B 12.382A 12.382A 12.781 +.356 12.425 3725 ---- 13.160B 12.622A 12.622A 13.021 +.356 12.665 3750 ---- 13.402B 12.863A 12.863A 13.262 +.356 12.906 3775 ---- 13.645B 13.104A 13.104A 13.504 +.357 13.147 3800 ---- 13.887B 13.345A 13.345A 13.746 +.358 13.388 3825 ---- 14.130B 13.586A 13.586A 13.988 +.359 13.629 3850 ---- 14.373B 13.828A 13.828A 14.231 +.360 13.871 3875 ---- 14.617B 14.070A 14.070A 14.474 +.360 14.114 3900 ---- 14.861B 14.312A 14.312A 14.717 +.360 14.357 3925 ---- 15.105B 14.555A 14.555A 14.961 +.361 14.600 3950 ---- 15.350B 14.798A 14.798A 15.205 +.362 14.843 3975 ---- 15.596B 15.041A 15.041A 15.449 +.362 15.087 4000 ---- 15.842B 15.285A 15.285A 15.694 +.363 15.331 4025 ---- 16.088B 15.529A 15.529A 15.939 +.364 15.575 4050 ---- 16.247B 15.774A 15.774A 16.184 +.364 15.820 4075 ---- 16.375B 16.020A 16.020A 16.430 +.365 16.065 4100 ---- 16.386B 16.265A 16.265A 16.676 +.366 16.310 4500 ---- ---- ---- ---- 20.643 +.372 20.271 4700 ---- ---- ---- ---- 22.643 +.373 22.270 4900 ---- ---- ---- ---- 24.643 +.373 24.270 5000 ---- ---- ---- ---- 25.643 +.373 25.270 5500 ---- ---- ---- ---- 30.643 +.373 30.270 6000 ---- ---- ---- ---- 35.643 +.373 35.270 7000 ---- ---- ---- ---- 45.643 +.373 45.270 7500 ---- ---- ---- ---- 50.643 +.373 50.270 SO SEP24 Silver Option PUT 1500 ---- ---- ---- ---- .137 ---- ---- 1525 ---- ---- ---- ---- .150 ---- ---- 1550 ---- ---- ---- ---- .163 ---- ---- 1575 ---- ---- ---- ---- .178 +.017 .161 1600 ---- ---- ---- ---- .193 +.018 .175 1625 ---- ---- ---- ---- .209 +.019 .190 1650 ---- ---- ---- ---- .227 +.021 .206 1675 ---- ---- ---- ---- .245 +.022 .223 1700 ---- ---- ---- ---- .266 +.025 .241 1725 ---- ---- ---- ---- .287 +.027 .260 1750 ---- ---- ---- ---- .310 +.029 .281 1775 ---- ---- ---- ---- .335 +.031 .304 1800 ---- ---- ---- ---- .361 +.033 .328 1825 ---- ---- ---- ---- .390 +.036 .354 1850 ---- ---- ---- ---- .421 +.039 .382 1875 ---- ---- ---- ---- .454 +.041 .413 1900 ---- ---- ---- ---- .490 +.044 .446 1925 ---- ---- ---- ---- .529 +.047 .482 1950 ---- ---- ---- ---- .571 +.051 .520 1975 ---- ---- ---- ---- .616 +.055 .561 2000 ---- ---- ---- ---- .664 +.058 .606 2025 ---- ---- ---- ---- .716 +.062 .654 2050 ---- ---- ---- ---- .772 +.067 .705 2075 ---- ---- ---- ---- .831 +.070 .761 2100 ---- ---- ---- ---- .895 +.075 .820 2125 ---- ---- ---- ---- .963 +.080 .883 2150 ---- ---- ---- ---- 1.036 +.085 .951 2175 ---- ---- ---- ---- 1.113 +.090 1.023 2200 ---- ---- ---- ---- 1.195 +.095 1.100 2225 ---- ---- ---- ---- 1.282 +.101 1.181 2250 ---- ---- ---- ---- 1.374 +.106 1.268 2275 ---- ---- ---- ---- 1.470 +.111 1.359 2300 ---- ---- ---- ---- 1.572 +.117 1.455 2325 ---- ---- ---- ---- 1.679 +.123 1.556 2350 ---- ---- ---- ---- 1.791 +.129 1.662 2375 ---- ---- ---- ---- 1.907 +.134 1.773 2400 ---- ---- ---- ---- 2.029 +.140 1.889 2425 ---- ---- ---- ---- 2.156 +.146 2.010 2450 ---- ---- ---- ---- 2.288 +.152 2.136 2475 ---- ---- ---- ---- 2.425 +.158 2.267 2500 ---- ---- ---- ---- 2.566 +.163 2.403 2525 ---- ---- ---- ---- 2.713 +.169 2.544 2550 ---- ---- ---- ---- 2.864 +.175 2.689 2575 ---- ---- ---- ---- 3.019 +.180 2.839 2600 ---- ---- ---- ---- 3.179 +.186 2.993 2625 ---- ---- ---- ---- 3.343 +.191 3.152 2650 ---- ---- ---- ---- 3.512 +.197 3.315 2675 ---- ---- ---- ---- 3.684 +.201 3.483 2700 ---- ---- ---- ---- 3.861 +.207 3.654 2725 ---- ---- ---- ---- 4.041 +.212 3.829 2750 ---- ---- ---- ---- 4.224 +.216 4.008 2775 ---- ---- ---- ---- 4.411 +.221 4.190 2800 ---- ---- ---- ---- 4.601 +.225 4.376 2825 ---- ---- ---- ---- 4.794 +.230 4.564 2850 ---- ---- ---- ---- 4.989 +.233 4.756 2875 ---- ---- ---- ---- 5.188 +.238 4.950 2900 ---- ---- ---- ---- 5.388 +.241 5.147 2925 ---- ---- ---- ---- 5.592 +.246 5.346 2950 ---- ---- ---- ---- 5.797 +.250 5.547 2975 ---- ---- ---- ---- 6.004 +.253 5.751 3000 ---- ---- ---- ---- 6.214 +.257 5.957 3025 ---- ---- ---- ---- 6.425 +.260 6.165 3050 ---- ---- ---- ---- 6.638 +.263 6.375 3075 ---- ---- ---- ---- 6.853 +.267 6.586 3100 ---- ---- ---- ---- 7.069 +.269 6.800 3125 ---- ---- ---- ---- 7.287 +.273 7.014 3150 ---- ---- ---- ---- 7.506 +.275 7.231 3175 ---- ---- ---- ---- 7.727 +.278 7.449 3200 ---- ---- ---- ---- 7.949 +.281 7.668 3225 ---- ---- ---- ---- 8.172 +.283 7.889 3250 ---- ---- ---- ---- 8.397 +.286 8.111 3275 ---- ---- ---- ---- 8.622 +.288 8.334 3300 ---- ---- ---- ---- 8.849 +.291 8.558 3325 ---- ---- ---- ---- 9.077 +.293 8.784 3350 ---- ---- ---- ---- 9.305 +.295 9.010 3375 ---- ---- ---- ---- 9.535 +.297 9.238 3400 ---- ---- ---- ---- 9.766 +.300 9.466 3425 ---- ---- ---- ---- 9.997 +.302 9.695 3450 ---- ---- ---- ---- 10.229 +.304 9.925 3475 ---- ---- ---- ---- 10.462 +.306 10.156 3500 ---- ---- ---- ---- 10.696 +.308 10.388 3525 ---- ---- ---- ---- 10.930 +.309 10.621 3550 ---- ---- ---- ---- 11.165 +.311 10.854 3575 ---- ---- ---- ---- 11.401 +.313 11.088 3600 ---- ---- ---- ---- 11.637 +.315 11.322 3625 ---- ---- ---- ---- 11.874 +.316 11.558 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .010 -.001 .011 750 ---- ---- ---- ---- .011 -.002 .013 775 ---- ---- ---- ---- .013 -.002 .015 800 ---- ---- ---- ---- .015 -.002 .017 825 ---- ---- ---- ---- .017 -.003 .020 850 ---- ---- ---- ---- .020 -.002 .022 875 ---- ---- ---- ---- .023 -.002 .025 900 ---- ---- ---- ---- .026 -.003 .029 925 ---- ---- ---- ---- .029 -.003 .032 950 ---- ---- ---- ---- .032 -.004 .036 975 ---- ---- ---- ---- .036 -.004 .040 1000 ---- ---- ---- ---- .040 -.005 .045 1025 ---- ---- ---- ---- .045 -.005 .050 1050 ---- ---- ---- ---- .050 -.005 .055 1075 ---- ---- ---- ---- .055 -.005 .060 1100 ---- ---- ---- ---- .060 -.006 .066 1125 ---- ---- ---- ---- .066 -.007 .073 1150 ---- ---- ---- ---- .073 -.006 .079 1175 ---- ---- ---- ---- .079 -.007 .086 1200 ---- ---- ---- ---- .086 -.008 .094 1225 ---- ---- ---- ---- .094 -.008 .102 1250 ---- ---- ---- ---- .102 -.008 .110 1275 ---- ---- ---- ---- .111 -.008 .119 1300 ---- ---- ---- ---- .120 -.009 .129 1325 ---- ---- ---- ---- .129 -.010 .139 1350 ---- ---- ---- ---- .139 -.010 .149 1375 ---- ---- ---- ---- .150 -.010 .160 1400 ---- ---- ---- ---- .161 -.011 .172 1425 ---- ---- ---- ---- .173 -.011 .184 1450 ---- ---- ---- ---- .185 -.011 .196 1475 ---- ---- ---- ---- .198 -.012 .210 1500 ---- ---- ---- ---- .212 -.012 .224 1525 ---- ---- ---- ---- .227 -.011 .238 1550 ---- ---- ---- ---- .243 -.011 .254 1575 ---- ---- ---- ---- .260 -.011 .271 1600 ---- ---- .270A .270A .278 -.011 .289 1625 ---- ---- ---- ---- .299 -.009 .308 1650 ---- ---- ---- ---- .321 -.007 .328 1675 ---- ---- ---- ---- .345 -.005 .350 1700 ---- ---- ---- ---- .371 -.003 .374 1725 ---- ---- ---- ---- .399 .000 .399 1750 ---- ---- ---- ---- .430 +.004 .426 1775 ---- ---- ---- ---- .463 +.007 .456 1800 ---- ---- ---- ---- .499 +.011 .488 1825 ---- ---- ---- ---- .537 +.015 .522 1850 ---- ---- ---- ---- .578 +.019 .559 1875 ---- ---- ---- ---- .622 +.024 .598 1900 ---- ---- ---- ---- .669 +.029 .640 1925 ---- ---- ---- ---- .719 +.034 .685 1950 ---- ---- ---- ---- .772 +.039 .733 1975 ---- ---- ---- ---- .829 +.045 .784 2000 ---- ---- ---- ---- .889 +.050 .839 2025 ---- ---- ---- ---- .952 +.056 .896 2050 ---- ---- ---- ---- 1.018 +.061 .957 2075 ---- ---- ---- ---- 1.089 +.067 1.022 2100 ---- ---- ---- ---- 1.163 +.072 1.091 2125 ---- ---- ---- ---- 1.241 +.077 1.164 2150 ---- ---- ---- ---- 1.324 +.084 1.240 2175 ---- ---- ---- ---- 1.410 +.089 1.321 2200 ---- ---- ---- ---- 1.501 +.094 1.407 2225 ---- ---- ---- ---- 1.596 +.100 1.496 2250 ---- ---- ---- ---- 1.696 +.105 1.591 2275 ---- ---- ---- ---- 1.800 +.110 1.690 2300 ---- ---- ---- ---- 1.909 +.115 1.794 2325 ---- ---- ---- ---- 2.022 +.119 1.903 2350 ---- ---- ---- ---- 2.140 +.124 2.016 2375 ---- ---- ---- ---- 2.263 +.129 2.134 2400 ---- ---- ---- ---- 2.390 +.133 2.257 2425 ---- ---- ---- ---- 2.522 +.138 2.384 2450 ---- ---- ---- ---- 2.659 +.143 2.516 2475 ---- ---- ---- ---- 2.799 +.147 2.652 2500 ---- ---- ---- ---- 2.944 +.151 2.793 2525 ---- ---- ---- ---- 3.094 +.156 2.938 2550 ---- ---- ---- ---- 3.247 +.160 3.087 2575 ---- ---- ---- ---- 3.405 +.164 3.241 2600 ---- ---- ---- ---- 3.566 +.168 3.398 2625 ---- ---- ---- ---- 3.731 +.172 3.559 2650 ---- ---- ---- ---- 3.900 +.177 3.723 2675 ---- ---- ---- ---- 4.072 +.181 3.891 2700 ---- ---- ---- ---- 4.247 +.184 4.063 2725 ---- ---- ---- ---- 4.426 +.189 4.237 2750 ---- ---- ---- ---- 4.607 +.192 4.415 2775 ---- ---- ---- ---- 4.791 +.196 4.595 2800 ---- ---- ---- ---- 4.978 +.200 4.778 2825 ---- ---- ---- ---- 5.167 +.203 4.964 2850 ---- ---- ---- ---- 5.358 +.206 5.152 2875 ---- ---- ---- ---- 5.552 +.210 5.342 2900 ---- ---- ---- ---- 5.748 +.214 5.534 2925 ---- ---- ---- ---- 5.945 +.216 5.729 2950 ---- ---- ---- ---- 6.144 +.219 5.925 2975 ---- ---- ---- ---- 6.345 +.222 6.123 3000 ---- ---- ---- ---- 6.548 +.226 6.322 3025 ---- ---- ---- ---- 6.751 +.228 6.523 3050 ---- ---- ---- ---- 6.956 +.231 6.725 3075 ---- ---- ---- ---- 7.162 +.233 6.929 3100 ---- ---- ---- ---- 7.369 +.236 7.133 3125 ---- ---- ---- ---- 7.577 +.239 7.338 3150 ---- ---- ---- ---- 7.787 +.242 7.545 3175 ---- ---- ---- ---- 7.997 +.245 7.752 3200 ---- ---- ---- ---- 8.208 +.247 7.961 3225 ---- ---- ---- ---- 8.420 +.249 8.171 3250 ---- ---- ---- ---- 8.633 +.251 8.382 3275 ---- ---- ---- ---- 8.847 +.254 8.593 3300 ---- ---- ---- ---- 9.063 +.257 8.806 3325 ---- ---- ---- ---- 9.279 +.259 9.020 15 3350 ---- ---- ---- ---- 9.496 +.261 9.235 3375 ---- ---- ---- ---- 9.715 +.263 9.452 3400 ---- ---- ---- ---- 9.934 +.265 9.669 3425 ---- ---- ---- ---- 10.155 +.268 9.887 3450 ---- ---- ---- ---- 10.376 +.269 10.107 3475 ---- ---- ---- ---- 10.599 +.272 10.327 3500 ---- ---- ---- ---- 10.822 +.273 10.549 3525 ---- ---- ---- ---- 11.047 +.275 10.772 3550 ---- ---- ---- ---- 11.273 +.278 10.995 3575 ---- ---- ---- ---- 11.499 +.279 11.220 3600 ---- ---- ---- ---- 11.727 +.281 11.446 3625 ---- ---- ---- ---- 11.955 +.282 11.673 3650 ---- ---- ---- ---- 12.184 +.284 11.900 3675 ---- ---- ---- ---- 12.414 +.286 12.128 3700 ---- ---- ---- ---- 12.645 +.288 12.357 3725 ---- ---- ---- ---- 12.876 +.289 12.587 3750 ---- ---- ---- ---- 13.108 +.290 12.818 3775 ---- ---- ---- ---- 13.340 +.291 13.049 3800 ---- ---- ---- ---- 13.574 +.293 13.281 3825 ---- ---- ---- ---- 13.807 +.294 13.513 3850 ---- ---- ---- ---- 14.042 +.296 13.746 3875 ---- ---- ---- ---- 14.277 +.298 13.979 3900 ---- ---- ---- ---- 14.512 +.299 14.213 3925 ---- ---- ---- ---- 14.748 +.300 14.448 3950 ---- ---- ---- ---- 14.984 +.301 14.683 3975 ---- ---- ---- ---- 15.220 +.302 14.918 4000 ---- ---- ---- ---- 15.457 +.303 15.154 4025 ---- ---- ---- ---- 15.695 +.305 15.390 4050 ---- ---- ---- ---- 15.933 +.306 15.627 4075 ---- ---- ---- ---- 16.171 +.307 15.864 4100 ---- ---- ---- ---- 16.409 +.308 16.101 5000 ---- ---- ---- ---- 25.170 +.339 24.831 6000 ---- ---- ---- ---- 35.100 +.359 34.741 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .117 +.006 .111 950 ---- ---- ---- ---- .127 +.006 .121 975 ---- ---- ---- ---- .138 +.007 .131 1000 ---- ---- ---- ---- .149 +.007 .142 1025 ---- ---- ---- ---- .161 +.008 .153 1050 ---- ---- ---- ---- .174 +.010 .164 1075 ---- ---- ---- ---- .186 +.009 .177 1100 ---- ---- ---- ---- .200 +.011 .189 1125 ---- ---- ---- ---- .214 +.012 .202 1150 ---- ---- ---- ---- .228 +.012 .216 1175 ---- ---- ---- ---- .243 +.013 .230 1200 ---- ---- ---- ---- .259 +.014 .245 1225 ---- ---- ---- ---- .275 +.015 .260 1250 ---- ---- ---- ---- .292 +.016 .276 1275 ---- ---- ---- ---- .309 +.016 .293 1300 ---- ---- ---- ---- .327 +.017 .310 1325 ---- ---- ---- ---- .346 +.019 .327 1350 ---- ---- ---- ---- .365 +.020 .345 1375 ---- ---- ---- ---- .384 +.020 .364 1400 ---- ---- ---- ---- .405 +.022 .383 1425 ---- ---- ---- ---- .426 +.024 .402 1450 ---- ---- ---- ---- .447 +.024 .423 1475 ---- ---- ---- ---- .469 +.025 .444 1500 ---- ---- ---- ---- .492 +.027 .465 1525 ---- ---- ---- ---- .516 +.028 .488 1550 ---- ---- ---- ---- .541 +.030 .511 1575 ---- ---- ---- ---- .567 +.032 .535 1600 ---- ---- ---- ---- .594 +.033 .561 1625 ---- ---- ---- ---- .622 +.035 .587 1650 ---- ---- ---- ---- .652 +.037 .615 1675 ---- ---- ---- ---- .683 +.038 .645 1700 ---- ---- ---- ---- .717 +.041 .676 1725 ---- ---- ---- ---- .752 +.042 .710 1750 ---- ---- ---- ---- .790 +.045 .745 1775 ---- ---- ---- ---- .830 +.047 .783 1800 ---- ---- ---- ---- .872 +.049 .823 1825 ---- ---- ---- ---- .917 +.051 .866 1850 ---- ---- ---- ---- .965 +.054 .911 1875 ---- ---- ---- ---- 1.016 +.057 .959 1900 ---- ---- ---- ---- 1.069 +.059 1.010 1925 ---- ---- ---- ---- 1.125 +.061 1.064 1950 ---- ---- ---- ---- 1.185 +.065 1.120 1975 ---- ---- ---- ---- 1.247 +.067 1.180 2000 ---- ---- ---- ---- 1.313 +.071 1.242 2025 ---- ---- ---- ---- 1.382 +.074 1.308 2050 ---- ---- ---- ---- 1.454 +.077 1.377 2075 ---- ---- ---- ---- 1.530 +.080 1.450 2100 ---- ---- ---- ---- 1.609 +.083 1.526 2125 ---- ---- ---- ---- 1.692 +.086 1.606 2150 ---- ---- ---- ---- 1.779 +.090 1.689 2175 ---- ---- ---- ---- 1.870 +.094 1.776 2200 ---- ---- ---- ---- 1.965 +.097 1.868 2225 ---- ---- ---- ---- 2.064 +.101 1.963 2250 ---- ---- ---- ---- 2.168 +.105 2.063 2275 ---- ---- ---- ---- 2.275 +.108 2.167 2300 ---- ---- ---- ---- 2.388 +.113 2.275 2325 ---- ---- ---- ---- 2.504 +.116 2.388 2350 ---- ---- ---- ---- 2.625 +.120 2.505 2375 ---- ---- ---- ---- 2.750 +.123 2.627 2400 ---- ---- ---- ---- 2.880 +.127 2.753 2425 ---- ---- ---- ---- 3.014 +.131 2.883 2450 ---- ---- ---- ---- 3.152 +.135 3.017 2475 ---- ---- ---- ---- 3.294 +.138 3.156 2500 ---- ---- ---- ---- 3.440 +.142 3.298 2525 ---- ---- ---- ---- 3.591 +.146 3.445 2550 ---- ---- ---- ---- 3.745 +.149 3.596 2575 ---- ---- ---- ---- 3.902 +.152 3.750 2600 ---- ---- ---- ---- 4.064 +.156 3.908 2625 ---- ---- ---- ---- 4.229 +.160 4.069 2650 ---- ---- ---- ---- 4.397 +.163 4.234 2675 ---- ---- ---- ---- 4.568 +.166 4.402 2700 ---- ---- ---- ---- 4.743 +.170 4.573 2725 ---- ---- ---- ---- 4.920 +.172 4.748 2750 ---- ---- ---- ---- 5.100 +.176 4.924 2775 ---- ---- ---- ---- 5.282 +.178 5.104 2800 ---- ---- ---- ---- 5.467 +.181 5.286 2825 ---- ---- ---- ---- 5.654 +.184 5.470 2850 ---- ---- ---- ---- 5.843 +.186 5.657 2875 ---- ---- ---- ---- 6.034 +.189 5.845 2900 ---- ---- ---- ---- 6.227 +.191 6.036 2925 ---- ---- ---- ---- 6.422 +.194 6.228 2950 ---- ---- ---- ---- 6.619 +.197 6.422 2975 ---- ---- ---- ---- 6.817 +.199 6.618 3000 ---- ---- ---- ---- 7.017 +.202 6.815 3025 ---- ---- ---- ---- 7.218 +.204 7.014 3050 ---- ---- ---- ---- 7.421 +.207 7.214 3075 ---- ---- ---- ---- 7.625 +.209 7.416 3100 ---- ---- ---- ---- 7.830 +.211 7.619 3125 ---- ---- ---- ---- 8.036 +.213 7.823 3150 ---- ---- ---- ---- 8.244 +.216 8.028 3175 ---- ---- ---- ---- 8.452 +.217 8.235 3200 ---- ---- ---- ---- 8.662 +.220 8.442 3225 ---- ---- ---- ---- 8.872 +.221 8.651 3250 ---- ---- ---- ---- 9.084 +.224 8.860 3275 ---- ---- ---- ---- 9.296 +.225 9.071 3300 ---- ---- ---- ---- 9.509 +.227 9.282 3325 ---- ---- ---- ---- 9.723 +.229 9.494 3350 ---- ---- ---- ---- 9.938 +.231 9.707 3375 ---- ---- ---- ---- 10.154 +.233 9.921 3400 ---- ---- ---- ---- 10.370 +.234 10.136 3425 ---- ---- ---- ---- 10.587 +.236 10.351 3450 ---- ---- ---- ---- 10.805 +.237 10.568 3475 ---- ---- ---- ---- 11.024 +.239 10.785 3500 ---- ---- ---- ---- 11.243 +.241 11.002 3525 ---- ---- ---- ---- 11.463 +.242 11.221 3550 ---- ---- ---- ---- 11.684 +.244 11.440 3575 ---- ---- ---- ---- 11.906 +.246 11.660 3600 ---- ---- ---- ---- 12.128 +.247 11.881 3625 ---- ---- ---- ---- 12.351 +.249 12.102 3650 ---- ---- ---- ---- 12.574 +.250 12.324 3675 ---- ---- ---- ---- 12.798 +.251 12.547 3700 ---- ---- ---- ---- 13.023 +.253 12.770 3725 ---- ---- ---- ---- 13.249 +.255 12.994 3750 ---- ---- ---- ---- 13.475 +.256 13.219 3775 ---- ---- ---- ---- 13.702 +.258 13.444 3800 ---- ---- ---- ---- 13.929 +.259 13.670 3825 ---- ---- ---- ---- 14.157 +.260 13.897 3850 ---- ---- ---- ---- 14.385 +.261 14.124 3875 ---- ---- ---- ---- 14.614 +.262 14.352 3900 ---- ---- ---- ---- 14.844 +.264 14.580 3925 ---- ---- ---- ---- 15.074 +.265 14.809 3950 ---- ---- ---- ---- 15.304 +.266 15.038 3975 ---- ---- ---- ---- 15.535 +.267 15.268 4000 ---- ---- ---- ---- 15.767 +.269 15.498 4025 ---- ---- ---- ---- 15.999 +.270 15.729 4050 ---- ---- ---- ---- 16.231 +.271 15.960 4075 ---- ---- ---- ---- 16.464 +.272 16.192 4100 ---- ---- ---- ---- 16.697 +.273 16.424 4125 ---- ---- ---- ---- 16.931 +.274 16.657 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .193 +.008 .185 950 ---- ---- ---- ---- .208 +.010 .198 975 ---- ---- ---- ---- .223 +.010 .213 1000 ---- ---- ---- ---- .238 +.010 .228 1025 ---- ---- ---- ---- .254 +.011 .243 1050 ---- ---- ---- ---- .271 +.012 .259 1075 ---- ---- ---- ---- .288 +.012 .276 1100 ---- ---- ---- ---- .306 +.013 .293 1125 ---- ---- ---- ---- .325 +.015 .310 1150 ---- ---- ---- ---- .343 +.015 .328 1175 ---- ---- ---- ---- .363 +.016 .347 1200 ---- ---- ---- ---- .383 +.017 .366 1225 ---- ---- ---- ---- .403 +.018 .385 1250 ---- ---- ---- ---- .424 +.019 .405 1275 ---- ---- ---- ---- .446 +.020 .426 1300 ---- ---- ---- ---- .468 +.021 .447 1325 ---- ---- ---- ---- .491 +.022 .469 1350 ---- ---- ---- ---- .514 +.023 .491 1375 ---- ---- ---- ---- .538 +.025 .513 1400 ---- ---- ---- ---- .562 +.025 .537 1425 ---- ---- ---- ---- .587 +.027 .560 1450 ---- ---- ---- ---- .613 +.029 .584 1475 ---- ---- ---- ---- .639 +.030 .609 1500 ---- ---- ---- ---- .666 +.031 .635 1525 ---- ---- ---- ---- .693 +.032 .661 1550 ---- ---- ---- ---- .721 +.033 .688 1575 ---- ---- ---- ---- .751 +.036 .715 1600 ---- ---- ---- ---- .782 +.037 .745 1625 ---- ---- ---- ---- .814 +.039 .775 1650 ---- ---- ---- ---- .847 +.040 .807 1675 ---- ---- ---- ---- .882 +.042 .840 1700 ---- ---- ---- ---- .919 +.044 .875 1725 ---- ---- ---- ---- .958 +.046 .912 1750 ---- ---- ---- ---- 1.000 +.048 .952 1775 ---- ---- ---- ---- 1.044 +.050 .994 1800 ---- ---- ---- ---- 1.090 +.052 1.038 1825 ---- ---- ---- ---- 1.139 +.054 1.085 1850 ---- ---- ---- ---- 1.191 +.057 1.134 1875 ---- ---- ---- ---- 1.245 +.059 1.186 1900 ---- ---- ---- ---- 1.303 +.062 1.241 1925 ---- ---- ---- ---- 1.363 +.064 1.299 1950 ---- ---- ---- ---- 1.426 +.067 1.359 1975 ---- ---- ---- ---- 1.493 +.070 1.423 2000 ---- ---- ---- ---- 1.562 +.072 1.490 2025 ---- ---- ---- ---- 1.634 +.075 1.559 2050 ---- ---- ---- ---- 1.710 +.078 1.632 2075 ---- ---- ---- ---- 1.789 +.081 1.708 2100 ---- ---- ---- ---- 1.872 +.084 1.788 2125 ---- ---- ---- ---- 1.958 +.087 1.871 2150 ---- ---- ---- ---- 2.048 +.090 1.958 2175 ---- ---- ---- ---- 2.142 +.093 2.049 2200 ---- ---- ---- ---- 2.240 +.097 2.143 2225 ---- ---- ---- ---- 2.342 +.100 2.242 2250 ---- ---- ---- ---- 2.448 +.104 2.344 2275 ---- ---- ---- ---- 2.558 +.107 2.451 2300 ---- ---- ---- ---- 2.672 +.110 2.562 2325 ---- ---- ---- ---- 2.791 +.113 2.678 2350 ---- ---- ---- ---- 2.914 +.117 2.797 2375 ---- ---- ---- ---- 3.041 +.120 2.921 2400 ---- ---- ---- ---- 3.172 +.123 3.049 2425 ---- ---- ---- ---- 3.308 +.127 3.181 2450 ---- ---- ---- ---- 3.447 +.130 3.317 2475 ---- ---- ---- ---- 3.591 +.133 3.458 2500 ---- ---- ---- ---- 3.738 +.136 3.602 2525 ---- ---- ---- ---- 3.889 +.139 3.750 2550 ---- ---- ---- ---- 4.044 +.142 3.902 2575 ---- ---- ---- ---- 4.203 +.146 4.057 2600 ---- ---- ---- ---- 4.365 +.149 4.216 2625 ---- ---- ---- ---- 4.531 +.152 4.379 2650 ---- ---- ---- ---- 4.699 +.154 4.545 2675 ---- ---- ---- ---- 4.871 +.157 4.714 2700 ---- ---- ---- ---- 5.046 +.161 4.885 2725 ---- ---- ---- ---- 5.223 +.163 5.060 2750 ---- ---- ---- ---- 5.403 +.166 5.237 2775 ---- ---- ---- ---- 5.585 +.168 5.417 2800 ---- ---- ---- ---- 5.770 +.170 5.600 2825 ---- ---- ---- ---- 5.957 +.173 5.784 2850 ---- ---- ---- ---- 6.146 +.176 5.970 2875 ---- ---- ---- ---- 6.337 +.178 6.159 2900 ---- ---- ---- ---- 6.529 +.180 6.349 2925 ---- ---- ---- ---- 6.724 +.183 6.541 2950 ---- ---- ---- ---- 6.920 +.185 6.735 2975 ---- ---- ---- ---- 7.117 +.187 6.930 3000 ---- ---- ---- ---- 7.316 +.189 7.127 3025 ---- ---- ---- ---- 7.516 +.191 7.325 3050 ---- ---- ---- ---- 7.718 +.193 7.525 3075 ---- ---- ---- ---- 7.921 +.195 7.726 3100 ---- ---- ---- ---- 8.125 +.197 7.928 3125 ---- ---- ---- ---- 8.330 +.199 8.131 3150 ---- ---- ---- ---- 8.536 +.200 8.336 3175 ---- ---- ---- ---- 8.744 +.203 8.541 3200 ---- ---- ---- ---- 8.952 +.205 8.747 3225 ---- ---- ---- ---- 9.161 +.206 8.955 3250 ---- ---- ---- ---- 9.371 +.208 9.163 3275 ---- ---- ---- ---- 9.582 +.210 9.372 3300 ---- ---- ---- ---- 9.793 +.211 9.582 3325 ---- ---- ---- ---- 10.006 +.213 9.793 3350 ---- ---- ---- ---- 10.219 +.215 10.004 3375 ---- ---- ---- ---- 10.433 +.216 10.217 3400 ---- ---- ---- ---- 10.648 +.218 10.430 3425 ---- ---- ---- ---- 10.863 +.219 10.644 3450 ---- ---- ---- ---- 11.079 +.221 10.858 3475 ---- ---- ---- ---- 11.296 +.223 11.073 3500 ---- ---- ---- ---- 11.513 +.224 11.289 3525 ---- ---- ---- ---- 11.731 +.225 11.506 3550 ---- ---- ---- ---- 11.950 +.227 11.723 3575 ---- ---- ---- ---- 12.169 +.228 11.941 3600 ---- ---- ---- ---- 12.390 +.230 12.160 3625 ---- ---- ---- ---- 12.610 +.231 12.379 3650 ---- ---- ---- ---- 12.832 +.232 12.600 3675 ---- ---- ---- ---- 13.054 +.234 12.820 3700 ---- ---- ---- ---- 13.277 +.235 13.042 3725 ---- ---- ---- ---- 13.500 +.236 13.264 3750 ---- ---- ---- ---- 13.724 +.237 13.487 3775 ---- ---- ---- ---- 13.949 +.239 13.710 3800 ---- ---- ---- ---- 14.174 +.239 13.935 3825 ---- ---- ---- ---- 14.400 +.241 14.159 3850 ---- ---- ---- ---- 14.627 +.243 14.384 3875 ---- ---- ---- ---- 14.853 +.243 14.610 3900 ---- ---- ---- ---- 15.081 +.244 14.837 3925 ---- ---- ---- ---- 15.309 +.246 15.063 3950 ---- ---- ---- ---- 15.537 +.246 15.291 3975 ---- ---- ---- ---- 15.766 +.247 15.519 4000 ---- ---- ---- ---- 15.996 +.249 15.747 4025 ---- ---- ---- ---- 16.226 +.250 15.976 4050 ---- ---- ---- ---- 16.456 +.251 16.205 4075 ---- ---- ---- ---- 16.687 +.252 16.435 4100 ---- ---- ---- ---- 16.918 +.253 16.665 4125 ---- ---- ---- ---- 17.150 +.254 16.896 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .427 +.014 .413 1050 ---- ---- ---- ---- .450 +.015 .435 1075 ---- ---- ---- ---- .474 +.016 .458 1100 ---- ---- ---- ---- .498 +.017 .481 1125 ---- ---- ---- ---- .523 +.018 .505 1150 ---- ---- ---- ---- .548 +.019 .529 1175 ---- ---- ---- ---- .573 +.019 .554 1200 ---- ---- ---- ---- .599 +.020 .579 1225 ---- ---- ---- ---- .626 +.021 .605 1250 ---- ---- ---- ---- .653 +.023 .630 1275 ---- ---- ---- ---- .680 +.023 .657 1300 ---- ---- ---- ---- .708 +.025 .683 1325 ---- ---- ---- ---- .736 +.025 .711 1350 ---- ---- ---- ---- .765 +.027 .738 1375 ---- ---- ---- ---- .794 +.028 .766 1400 ---- ---- ---- ---- .823 +.029 .794 1425 ---- ---- ---- ---- .853 +.030 .823 1450 ---- ---- ---- ---- .883 +.031 .852 1475 ---- ---- ---- ---- .914 +.033 .881 1500 ---- ---- ---- ---- .945 +.034 .911 1525 ---- ---- ---- ---- .977 +.035 .942 1550 ---- ---- ---- ---- 1.009 +.037 .972 1575 ---- ---- ---- ---- 1.041 +.038 1.003 1600 ---- ---- ---- ---- 1.074 +.039 1.035 1625 ---- ---- ---- ---- 1.108 +.041 1.067 1650 ---- ---- ---- ---- 1.142 +.042 1.100 1675 ---- ---- ---- ---- 1.177 +.043 1.134 1700 ---- ---- ---- ---- 1.214 +.045 1.169 1725 ---- ---- ---- ---- 1.252 +.047 1.205 1750 ---- ---- ---- ---- 1.292 +.049 1.243 1775 ---- ---- ---- ---- 1.333 +.050 1.283 1800 ---- ---- ---- ---- 1.376 +.052 1.324 1825 ---- ---- ---- ---- 1.422 +.054 1.368 1850 ---- ---- ---- ---- 1.470 +.056 1.414 1875 ---- ---- ---- ---- 1.521 +.058 1.463 1900 ---- ---- ---- ---- 1.574 +.060 1.514 1925 ---- ---- ---- ---- 1.630 +.062 1.568 1950 ---- ---- ---- ---- 1.689 +.064 1.625 1975 ---- ---- ---- ---- 1.751 +.067 1.684 2000 ---- ---- ---- ---- 1.815 +.069 1.746 2025 ---- ---- ---- ---- 1.883 +.071 1.812 2050 ---- ---- ---- ---- 1.953 +.073 1.880 2075 ---- ---- ---- ---- 2.027 +.076 1.951 2100 ---- ---- ---- ---- 2.103 +.078 2.025 2125 ---- ---- ---- ---- 2.183 +.081 2.102 2150 ---- ---- ---- ---- 2.266 +.084 2.182 2175 ---- ---- ---- ---- 2.352 +.086 2.266 2200 ---- ---- ---- ---- 2.442 +.089 2.353 2225 ---- ---- ---- ---- 2.535 +.092 2.443 2250 ---- ---- ---- ---- 2.632 +.095 2.537 2275 ---- ---- ---- ---- 2.732 +.097 2.635 2300 ---- ---- ---- ---- 2.836 +.100 2.736 2325 ---- ---- ---- ---- 2.944 +.102 2.842 2350 ---- ---- ---- ---- 3.057 +.106 2.951 2375 ---- ---- ---- ---- 3.173 +.108 3.065 2400 ---- ---- ---- ---- 3.294 +.112 3.182 2425 ---- ---- ---- ---- 3.418 +.114 3.304 2450 ---- ---- ---- ---- 3.547 +.117 3.430 2475 ---- ---- ---- ---- 3.680 +.120 3.560 2500 ---- ---- ---- ---- 3.817 +.123 3.694 2525 ---- ---- ---- ---- 3.958 +.126 3.832 2550 ---- ---- ---- ---- 4.102 +.127 3.975 2575 ---- ---- ---- ---- 4.251 +.131 4.120 2600 ---- ---- ---- ---- 4.403 +.133 4.270 2625 ---- ---- ---- ---- 4.559 +.135 4.424 2650 ---- ---- ---- ---- 4.719 +.138 4.581 2675 ---- ---- ---- ---- 4.882 +.141 4.741 2700 ---- ---- ---- ---- 5.049 +.144 4.905 2725 ---- ---- ---- ---- 5.218 +.146 5.072 2750 ---- ---- ---- ---- 5.391 +.148 5.243 2775 ---- ---- ---- ---- 5.567 +.151 5.416 2800 ---- ---- ---- ---- 5.745 +.153 5.592 2825 ---- ---- ---- ---- 5.926 +.155 5.771 2850 ---- ---- ---- ---- 6.109 +.157 5.952 2875 ---- ---- ---- ---- 6.295 +.160 6.135 2900 ---- ---- ---- ---- 6.483 +.162 6.321 2925 ---- ---- ---- ---- 6.672 +.163 6.509 2950 ---- ---- ---- ---- 6.864 +.165 6.699 2975 ---- ---- ---- ---- 7.057 +.167 6.890 3000 ---- ---- ---- ---- 7.252 +.169 7.083 3025 ---- ---- ---- ---- 7.449 +.171 7.278 3050 ---- ---- ---- ---- 7.647 +.173 7.474 3075 ---- ---- ---- ---- 7.847 +.175 7.672 3100 ---- ---- ---- ---- 8.047 +.176 7.871 3125 ---- ---- ---- ---- 8.249 +.178 8.071 3150 ---- ---- ---- ---- 8.453 +.180 8.273 3175 ---- ---- ---- ---- 8.657 +.182 8.475 3200 ---- ---- ---- ---- 8.862 +.183 8.679 3225 ---- ---- ---- ---- 9.068 +.184 8.884 3250 ---- ---- ---- ---- 9.276 +.187 9.089 3275 ---- ---- ---- ---- 9.484 +.188 9.296 3300 ---- ---- ---- ---- 9.692 +.189 9.503 3325 ---- ---- ---- ---- 9.902 +.191 9.711 3350 ---- ---- ---- ---- 10.112 +.192 9.920 3375 ---- ---- ---- ---- 10.324 +.194 10.130 3400 ---- ---- ---- ---- 10.535 +.194 10.341 3425 ---- ---- ---- ---- 10.748 +.196 10.552 3450 ---- ---- ---- ---- 10.961 +.197 10.764 3475 ---- ---- ---- ---- 11.175 +.199 10.976 3500 ---- ---- ---- ---- 11.389 +.200 11.189 3525 ---- ---- ---- ---- 11.605 +.202 11.403 3550 ---- ---- ---- ---- 11.820 +.203 11.617 3575 ---- ---- ---- ---- 12.036 +.204 11.832 3600 ---- ---- ---- ---- 12.253 +.205 12.048 3625 ---- ---- ---- ---- 12.471 +.207 12.264 3650 ---- ---- ---- ---- 12.689 +.208 12.481 3675 ---- ---- ---- ---- 12.908 +.209 12.699 3700 ---- ---- ---- ---- 13.127 +.210 12.917 3725 ---- ---- ---- ---- 13.347 +.211 13.136 3750 ---- ---- ---- ---- 13.568 +.213 13.355 3775 ---- ---- ---- ---- 13.789 +.213 13.576 3800 ---- ---- ---- ---- 14.011 +.215 13.796 3825 ---- ---- ---- ---- 14.233 +.215 14.018 3850 ---- ---- ---- ---- 14.456 +.216 14.240 3875 ---- ---- ---- ---- 14.680 +.218 14.462 3900 ---- ---- ---- ---- 14.904 +.218 14.686 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .541 +.016 .525 1050 ---- ---- ---- ---- .567 +.016 .551 1075 ---- ---- ---- ---- .594 +.017 .577 1100 ---- ---- ---- ---- .622 +.018 .604 1125 ---- ---- ---- ---- .650 +.019 .631 1150 ---- ---- ---- ---- .678 +.020 .658 1175 ---- ---- ---- ---- .707 +.021 .686 1200 ---- ---- ---- ---- .737 +.023 .714 1225 ---- ---- ---- ---- .766 +.023 .743 1250 ---- ---- ---- ---- .796 +.024 .772 1275 ---- ---- ---- ---- .826 +.025 .801 1300 ---- ---- ---- ---- .857 +.026 .831 1325 ---- ---- ---- ---- .888 +.027 .861 1350 ---- ---- ---- ---- .919 +.028 .891 1375 ---- ---- ---- ---- .951 +.029 .922 1400 ---- ---- ---- ---- .983 +.030 .953 1425 ---- ---- ---- ---- 1.016 +.032 .984 1450 ---- ---- ---- ---- 1.048 +.033 1.015 1475 ---- ---- ---- ---- 1.081 +.034 1.047 1500 ---- ---- ---- ---- 1.115 +.036 1.079 1525 ---- ---- ---- ---- 1.148 +.036 1.112 1550 ---- ---- ---- ---- 1.182 +.038 1.144 1575 ---- ---- ---- ---- 1.217 +.040 1.177 1600 ---- ---- ---- ---- 1.252 +.041 1.211 1625 ---- ---- ---- ---- 1.287 +.042 1.245 1650 ---- ---- ---- ---- 1.323 +.043 1.280 1675 ---- ---- ---- ---- 1.360 +.045 1.315 1700 ---- ---- ---- ---- 1.399 +.047 1.352 1725 ---- ---- ---- ---- 1.438 +.048 1.390 1750 ---- ---- ---- ---- 1.480 +.050 1.430 1775 ---- ---- ---- ---- 1.522 +.051 1.471 1800 ---- ---- ---- ---- 1.567 +.053 1.514 1825 ---- ---- ---- ---- 1.615 +.055 1.560 1850 ---- ---- ---- ---- 1.664 +.056 1.608 1875 ---- ---- ---- ---- 1.717 +.059 1.658 1900 ---- ---- ---- ---- 1.772 +.061 1.711 1925 ---- ---- ---- ---- 1.830 +.063 1.767 1950 ---- ---- ---- ---- 1.890 +.065 1.825 1975 ---- ---- ---- ---- 1.954 +.067 1.887 2000 ---- ---- ---- ---- 2.020 +.069 1.951 2025 ---- ---- ---- ---- 2.089 +.071 2.018 2050 ---- ---- ---- ---- 2.161 +.073 2.088 2075 ---- ---- ---- ---- 2.237 +.076 2.161 2100 ---- ---- ---- ---- 2.315 +.078 2.237 2125 ---- ---- ---- ---- 2.396 +.081 2.315 2150 ---- ---- ---- ---- 2.480 +.083 2.397 2175 ---- ---- ---- ---- 2.568 +.085 2.483 2200 ---- ---- ---- ---- 2.659 +.088 2.571 2225 ---- ---- ---- ---- 2.753 +.090 2.663 2250 ---- ---- ---- ---- 2.851 +.092 2.759 2275 ---- ---- ---- ---- 2.953 +.095 2.858 2300 ---- ---- ---- ---- 3.059 +.098 2.961 2325 ---- ---- ---- ---- 3.168 +.101 3.067 2350 ---- ---- ---- ---- 3.281 +.103 3.178 2375 ---- ---- ---- ---- 3.399 +.106 3.293 2400 ---- ---- ---- ---- 3.520 +.108 3.412 2425 ---- ---- ---- ---- 3.646 +.111 3.535 2450 ---- ---- ---- ---- 3.776 +.114 3.662 2475 ---- ---- ---- ---- 3.910 +.116 3.794 2500 ---- ---- ---- ---- 4.048 +.119 3.929 2525 ---- ---- ---- ---- 4.189 +.121 4.068 2550 ---- ---- ---- ---- 4.335 +.124 4.211 2575 ---- ---- ---- ---- 4.484 +.126 4.358 2600 ---- ---- ---- ---- 4.638 +.129 4.509 2625 ---- ---- ---- ---- 4.794 +.131 4.663 2650 ---- ---- ---- ---- 4.955 +.133 4.822 2675 ---- ---- ---- ---- 5.119 +.136 4.983 2700 ---- ---- ---- ---- 5.286 +.138 5.148 2725 ---- ---- ---- ---- 5.456 +.140 5.316 2750 ---- ---- ---- ---- 5.629 +.142 5.487 2775 ---- ---- ---- ---- 5.806 +.145 5.661 2800 ---- ---- ---- ---- 5.985 +.147 5.838 2825 ---- ---- ---- ---- 6.166 +.148 6.018 2850 ---- ---- ---- ---- 6.350 +.150 6.200 2875 ---- ---- ---- ---- 6.536 +.152 6.384 2900 ---- ---- ---- ---- 6.725 +.155 6.570 2925 ---- ---- ---- ---- 6.915 +.156 6.759 2950 ---- ---- ---- ---- 7.107 +.158 6.949 2975 ---- ---- ---- ---- 7.301 +.160 7.141 3000 ---- ---- ---- ---- 7.496 +.161 7.335 3025 ---- ---- ---- ---- 7.693 +.163 7.530 3050 ---- ---- ---- ---- 7.891 +.165 7.726 3075 ---- ---- ---- ---- 8.091 +.166 7.925 3100 ---- ---- ---- ---- 8.292 +.168 8.124 3125 ---- ---- ---- ---- 8.494 +.169 8.325 3150 ---- ---- ---- ---- 8.697 +.171 8.526 3175 ---- ---- ---- ---- 8.902 +.173 8.729 3200 ---- ---- ---- ---- 9.107 +.174 8.933 3225 ---- ---- ---- ---- 9.313 +.175 9.138 3250 ---- ---- ---- ---- 9.520 +.177 9.343 3275 ---- ---- ---- ---- 9.728 +.178 9.550 3300 ---- ---- ---- ---- 9.937 +.180 9.757 3325 ---- ---- ---- ---- 10.146 +.181 9.965 3350 ---- ---- ---- ---- 10.356 +.182 10.174 3375 ---- ---- ---- ---- 10.567 +.183 10.384 3400 ---- ---- ---- ---- 10.779 +.185 10.594 3425 ---- ---- ---- ---- 10.991 +.186 10.805 3450 ---- ---- ---- ---- 11.204 +.187 11.017 3475 ---- ---- ---- ---- 11.417 +.188 11.229 3500 ---- ---- ---- ---- 11.631 +.189 11.442 3525 ---- ---- ---- ---- 11.846 +.191 11.655 3550 ---- ---- ---- ---- 12.061 +.192 11.869 3575 ---- ---- ---- ---- 12.277 +.193 12.084 3600 ---- ---- ---- ---- 12.493 +.194 12.299 3625 ---- ---- ---- ---- 12.710 +.195 12.515 3650 ---- ---- ---- ---- 12.928 +.197 12.731 3675 ---- ---- ---- ---- 13.146 +.198 12.948 3700 ---- ---- ---- ---- 13.365 +.199 13.166 3725 ---- ---- ---- ---- 13.584 +.199 13.385 3750 ---- ---- ---- ---- 13.804 +.201 13.603 3775 ---- ---- ---- ---- 14.025 +.202 13.823 3800 ---- ---- ---- ---- 14.246 +.203 14.043 3825 ---- ---- ---- ---- 14.468 +.204 14.264 3850 ---- ---- ---- ---- 14.690 +.204 14.486 3875 ---- ---- ---- ---- 14.913 +.205 14.708 3900 ---- ---- ---- ---- 15.137 +.206 14.931 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .701 +.017 .684 1050 ---- ---- ---- ---- .732 +.018 .714 1075 ---- ---- ---- ---- .764 +.020 .744 1100 ---- ---- ---- ---- .796 +.021 .775 1125 ---- ---- ---- ---- .828 +.021 .807 1150 ---- ---- ---- ---- .860 +.022 .838 1175 ---- ---- ---- ---- .893 +.023 .870 1200 ---- ---- ---- ---- .926 +.024 .902 1225 ---- ---- ---- ---- .960 +.025 .935 1250 ---- ---- ---- ---- .993 +.026 .967 1275 ---- ---- ---- ---- 1.027 +.027 1.000 1300 ---- ---- ---- ---- 1.061 +.028 1.033 1325 ---- ---- ---- ---- 1.096 +.029 1.067 1350 ---- ---- ---- ---- 1.130 +.030 1.100 1375 ---- ---- ---- ---- 1.165 +.031 1.134 1400 ---- ---- ---- ---- 1.200 +.032 1.168 1425 ---- ---- ---- ---- 1.236 +.034 1.202 1450 ---- ---- ---- ---- 1.271 +.035 1.236 1475 ---- ---- ---- ---- 1.307 +.036 1.271 1500 ---- ---- ---- ---- 1.343 +.037 1.306 1525 ---- ---- ---- ---- 1.379 +.038 1.341 1550 ---- ---- ---- ---- 1.415 +.039 1.376 1575 ---- ---- ---- ---- 1.452 +.041 1.411 1600 ---- ---- ---- ---- 1.489 +.042 1.447 1625 ---- ---- ---- ---- 1.526 +.043 1.483 1650 ---- ---- ---- ---- 1.565 +.045 1.520 1675 ---- ---- ---- ---- 1.604 +.047 1.557 1700 ---- ---- ---- ---- 1.644 +.048 1.596 1725 ---- ---- ---- ---- 1.685 +.049 1.636 1750 ---- ---- ---- ---- 1.728 +.051 1.677 1775 ---- ---- ---- ---- 1.773 +.053 1.720 1800 ---- ---- ---- ---- 1.820 +.055 1.765 1825 ---- ---- ---- ---- 1.869 +.056 1.813 1850 ---- ---- ---- ---- 1.920 +.057 1.863 1875 ---- ---- ---- ---- 1.975 +.060 1.915 1900 ---- ---- ---- ---- 2.032 +.062 1.970 1925 ---- ---- ---- ---- 2.091 +.063 2.028 1950 ---- ---- ---- ---- 2.154 +.065 2.089 1975 ---- ---- ---- ---- 2.219 +.067 2.152 2000 ---- ---- ---- ---- 2.287 +.069 2.218 2025 ---- ---- ---- ---- 2.359 +.071 2.288 2050 ---- ---- ---- ---- 2.433 +.073 2.360 2075 ---- ---- ---- ---- 2.510 +.075 2.435 2100 ---- ---- ---- ---- 2.590 +.078 2.512 2125 ---- ---- ---- ---- 2.673 +.080 2.593 2150 ---- ---- ---- ---- 2.759 +.082 2.677 2175 ---- ---- ---- ---- 2.848 +.084 2.764 2200 ---- ---- ---- ---- 2.941 +.086 2.855 2225 ---- ---- ---- ---- 3.037 +.089 2.948 2250 ---- ---- ---- ---- 3.137 +.091 3.046 2275 ---- ---- ---- ---- 3.240 +.093 3.147 2300 ---- ---- ---- ---- 3.347 +.096 3.251 2325 ---- ---- ---- ---- 3.458 +.098 3.360 2350 ---- ---- ---- ---- 3.573 +.101 3.472 2375 ---- ---- ---- ---- 3.691 +.102 3.589 2400 ---- ---- ---- ---- 3.814 +.104 3.710 2425 ---- ---- ---- ---- 3.941 +.107 3.834 2450 ---- ---- ---- ---- 4.073 +.110 3.963 2475 ---- ---- ---- ---- 4.208 +.112 4.096 2500 ---- ---- ---- ---- 4.347 +.114 4.233 2525 ---- ---- ---- ---- 4.490 +.116 4.374 2550 ---- ---- ---- ---- 4.637 +.118 4.519 2575 ---- ---- ---- ---- 4.788 +.121 4.667 2600 ---- ---- ---- ---- 4.942 +.123 4.819 2625 ---- ---- ---- ---- 5.100 +.125 4.975 2650 ---- ---- ---- ---- 5.262 +.127 5.135 2675 ---- ---- ---- ---- 5.427 +.129 5.298 2700 ---- ---- ---- ---- 5.595 +.131 5.464 2725 ---- ---- ---- ---- 5.767 +.133 5.634 2750 ---- ---- ---- ---- 5.941 +.135 5.806 2775 ---- ---- ---- ---- 6.119 +.137 5.982 2800 ---- ---- ---- ---- 6.299 +.139 6.160 2825 ---- ---- ---- ---- 6.482 +.141 6.341 2850 ---- ---- ---- ---- 6.667 +.143 6.524 2875 ---- ---- ---- ---- 6.854 +.144 6.710 2900 ---- ---- ---- ---- 7.043 +.146 6.897 2925 ---- ---- ---- ---- 7.234 +.147 7.087 2950 ---- ---- ---- ---- 7.427 +.149 7.278 2975 ---- ---- ---- ---- 7.622 +.151 7.471 3000 ---- ---- ---- ---- 7.818 +.152 7.666 3025 ---- ---- ---- ---- 8.016 +.154 7.862 3050 ---- ---- ---- ---- 8.215 +.155 8.060 3075 ---- ---- ---- ---- 8.415 +.156 8.259 3100 ---- ---- ---- ---- 8.617 +.158 8.459 3125 ---- ---- ---- ---- 8.819 +.159 8.660 3150 ---- ---- ---- ---- 9.023 +.160 8.863 3175 ---- ---- ---- ---- 9.228 +.162 9.066 3200 ---- ---- ---- ---- 9.434 +.163 9.271 3225 ---- ---- ---- ---- 9.640 +.164 9.476 3250 ---- ---- ---- ---- 9.848 +.166 9.682 3275 ---- ---- ---- ---- 10.056 +.167 9.889 3300 ---- ---- ---- ---- 10.265 +.168 10.097 3325 ---- ---- ---- ---- 10.475 +.170 10.305 3350 ---- ---- ---- ---- 10.685 +.170 10.515 3375 ---- ---- ---- ---- 10.896 +.171 10.725 3400 ---- ---- ---- ---- 11.108 +.173 10.935 3425 ---- ---- ---- ---- 11.320 +.174 11.146 3450 ---- ---- ---- ---- 11.533 +.175 11.358 3475 ---- ---- ---- ---- 11.746 +.176 11.570 3500 ---- ---- ---- ---- 11.960 +.177 11.783 3525 ---- ---- ---- ---- 12.174 +.178 11.996 3550 ---- ---- ---- ---- 12.389 +.179 12.210 3575 ---- ---- ---- ---- 12.605 +.180 12.425 3600 ---- ---- ---- ---- 12.821 +.181 12.640 3625 ---- ---- ---- ---- 13.038 +.182 12.856 3650 ---- ---- ---- ---- 13.255 +.183 13.072 3675 ---- ---- ---- ---- 13.473 +.184 13.289 3700 ---- ---- ---- ---- 13.691 +.185 13.506 3725 ---- ---- ---- ---- 13.910 +.185 13.725 3750 ---- ---- ---- ---- 14.130 +.187 13.943 3775 ---- ---- ---- ---- 14.350 +.187 14.163 3800 ---- ---- ---- ---- 14.571 +.188 14.383 3825 ---- ---- ---- ---- 14.793 +.190 14.603 3850 ---- ---- ---- ---- 15.015 +.190 14.825 3875 ---- ---- ---- ---- 15.238 +.191 15.047 3900 ---- ---- ---- ---- 15.461 +.192 15.269 3925 ---- ---- ---- ---- 15.685 +.193 15.492 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.230 +.029 1.201 1325 ---- ---- ---- ---- 1.267 +.030 1.237 1350 ---- ---- ---- ---- 1.304 +.031 1.273 1375 ---- ---- ---- ---- 1.342 +.032 1.310 1400 ---- ---- ---- ---- 1.379 +.033 1.346 1425 ---- ---- ---- ---- 1.417 +.034 1.383 1450 ---- ---- ---- ---- 1.455 +.035 1.420 1475 ---- ---- ---- ---- 1.493 +.037 1.456 1500 ---- ---- ---- ---- 1.531 +.038 1.493 1525 ---- ---- ---- ---- 1.570 +.040 1.530 1550 ---- ---- ---- ---- 1.608 +.040 1.568 1575 ---- ---- ---- ---- 1.647 +.042 1.605 1600 ---- ---- ---- ---- 1.685 +.043 1.642 1625 ---- ---- ---- ---- 1.724 +.044 1.680 1650 ---- ---- ---- ---- 1.764 +.046 1.718 1675 ---- ---- ---- ---- 1.804 +.047 1.757 1700 ---- ---- ---- ---- 1.845 +.049 1.796 1725 ---- ---- ---- ---- 1.887 +.050 1.837 1750 ---- ---- ---- ---- 1.930 +.051 1.879 1775 ---- ---- ---- ---- 1.975 +.053 1.922 1800 ---- ---- ---- ---- 2.022 +.055 1.967 1825 ---- ---- ---- ---- 2.071 +.056 2.015 1850 ---- ---- ---- ---- 2.122 +.058 2.064 1875 ---- ---- ---- ---- 2.175 +.059 2.116 1900 ---- ---- ---- ---- 2.232 +.061 2.171 1925 ---- ---- ---- ---- 2.291 +.063 2.228 1950 ---- ---- ---- ---- 2.353 +.065 2.288 1975 ---- ---- ---- ---- 2.418 +.067 2.351 2000 ---- ---- ---- ---- 2.486 +.069 2.417 2025 ---- ---- ---- ---- 2.556 +.070 2.486 2050 ---- ---- ---- ---- 2.630 +.072 2.558 2075 ---- ---- ---- ---- 2.706 +.074 2.632 2100 ---- ---- ---- ---- 2.786 +.077 2.709 2125 ---- ---- ---- ---- 2.868 +.078 2.790 2150 ---- ---- ---- ---- 2.954 +.081 2.873 2175 ---- ---- ---- ---- 3.042 +.082 2.960 2200 ---- ---- ---- ---- 3.134 +.085 3.049 2225 ---- ---- ---- ---- 3.229 +.087 3.142 2250 ---- ---- ---- ---- 3.328 +.089 3.239 2275 ---- ---- ---- ---- 3.430 +.092 3.338 2300 ---- ---- ---- ---- 3.535 +.093 3.442 2325 ---- ---- ---- ---- 3.645 +.096 3.549 2350 ---- ---- ---- ---- 3.758 +.098 3.660 2375 ---- ---- ---- ---- 3.875 +.100 3.775 2400 ---- ---- ---- ---- 3.997 +.103 3.894 2425 ---- ---- ---- ---- 4.122 +.104 4.018 2450 ---- ---- ---- ---- 4.252 +.107 4.145 2475 ---- ---- ---- ---- 4.385 +.108 4.277 2500 ---- ---- ---- ---- 4.523 +.111 4.412 2525 ---- ---- ---- ---- 4.664 +.112 4.552 2550 ---- ---- ---- ---- 4.810 +.115 4.695 2575 ---- ---- ---- ---- 4.959 +.117 4.842 2600 ---- ---- ---- ---- 5.112 +.119 4.993 2625 ---- ---- ---- ---- 5.269 +.121 5.148 2650 ---- ---- ---- ---- 5.430 +.123 5.307 2675 ---- ---- ---- ---- 5.594 +.125 5.469 2700 ---- ---- ---- ---- 5.761 +.127 5.634 2725 ---- ---- ---- ---- 5.932 +.129 5.803 2750 ---- ---- ---- ---- 6.106 +.131 5.975 2775 ---- ---- ---- ---- 6.282 +.132 6.150 2800 ---- ---- ---- ---- 6.462 +.134 6.328 2825 ---- ---- ---- ---- 6.644 +.136 6.508 2850 ---- ---- ---- ---- 6.829 +.138 6.691 2875 ---- ---- ---- ---- 7.016 +.139 6.877 2900 ---- ---- ---- ---- 7.205 +.141 7.064 2925 ---- ---- ---- ---- 7.396 +.142 7.254 2950 ---- ---- ---- ---- 7.589 +.144 7.445 2975 ---- ---- ---- ---- 7.783 +.145 7.638 3000 ---- ---- ---- ---- 7.980 +.147 7.833 3025 ---- ---- ---- ---- 8.177 +.147 8.030 3050 ---- ---- ---- ---- 8.376 +.149 8.227 3075 ---- ---- ---- ---- 8.577 +.150 8.427 3100 ---- ---- ---- ---- 8.779 +.152 8.627 3125 ---- ---- ---- ---- 8.982 +.153 8.829 3150 ---- ---- ---- ---- 9.186 +.154 9.032 3175 ---- ---- ---- ---- 9.392 +.155 9.237 3200 ---- ---- ---- ---- 9.599 +.157 9.442 3225 ---- ---- ---- ---- 9.806 +.157 9.649 3250 ---- ---- ---- ---- 10.015 +.159 9.856 3275 ---- ---- ---- ---- 10.225 +.160 10.065 3300 ---- ---- ---- ---- 10.435 +.161 10.274 3325 ---- ---- ---- ---- 10.646 +.162 10.484 3350 ---- ---- ---- ---- 10.857 +.163 10.694 3375 ---- ---- ---- ---- 11.069 +.164 10.905 3400 ---- ---- ---- ---- 11.281 +.165 11.116 3425 ---- ---- ---- ---- 11.493 +.166 11.327 3450 ---- ---- ---- ---- 11.706 +.168 11.538 3475 ---- ---- ---- ---- 11.918 +.168 11.750 3500 ---- ---- ---- ---- 12.130 +.169 11.961 3525 ---- ---- ---- ---- 12.342 +.171 12.171 3550 ---- ---- ---- ---- 12.553 +.171 12.382 3575 ---- ---- ---- ---- 12.765 +.173 12.592 3600 ---- ---- ---- ---- 12.976 +.173 12.803 3625 ---- ---- ---- ---- 13.188 +.175 13.013 3650 ---- ---- ---- ---- 13.399 +.175 13.224 3675 ---- ---- ---- ---- 13.611 +.176 13.435 3700 ---- ---- ---- ---- 13.823 +.177 13.646 3725 ---- ---- ---- ---- 14.036 +.179 13.857 3750 ---- ---- ---- ---- 14.249 +.180 14.069 3775 ---- ---- ---- ---- 14.462 +.180 14.282 3800 ---- ---- ---- ---- 14.676 +.181 14.495 3825 ---- ---- ---- ---- 14.891 +.182 14.709 3850 ---- ---- ---- ---- 15.107 +.184 14.923 3875 ---- ---- ---- ---- 15.323 +.185 15.138 3900 ---- ---- ---- ---- 15.539 +.185 15.354 3925 ---- ---- ---- ---- 15.756 +.186 15.570 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.726 +.042 1.684 1600 ---- ---- ---- ---- 1.779 +.043 1.736 1625 ---- ---- ---- ---- 1.833 +.044 1.789 1650 ---- ---- ---- ---- 1.888 +.046 1.842 1675 ---- ---- ---- ---- 1.943 +.047 1.896 1700 ---- ---- ---- ---- 1.999 +.048 1.951 1725 ---- ---- ---- ---- 2.055 +.049 2.006 1750 ---- ---- ---- ---- 2.113 +.051 2.062 1775 ---- ---- ---- ---- 2.171 +.053 2.118 1800 ---- ---- ---- ---- 2.229 +.054 2.175 1825 ---- ---- ---- ---- 2.289 +.056 2.233 1850 ---- ---- ---- ---- 2.349 +.057 2.292 1875 ---- ---- ---- ---- 2.410 +.059 2.351 1900 ---- ---- ---- ---- 2.471 +.060 2.411 1925 ---- ---- ---- ---- 2.534 +.062 2.472 1950 ---- ---- ---- ---- 2.598 +.064 2.534 1975 ---- ---- ---- ---- 2.664 +.066 2.598 2000 ---- ---- ---- ---- 2.731 +.067 2.664 2025 ---- ---- ---- ---- 2.801 +.069 2.732 2050 ---- ---- ---- ---- 2.873 +.071 2.802 2075 ---- ---- ---- ---- 2.947 +.072 2.875 2100 ---- ---- ---- ---- 3.025 +.075 2.950 2125 ---- ---- ---- ---- 3.106 +.077 3.029 2150 ---- ---- ---- ---- 3.190 +.078 3.112 2175 ---- ---- ---- ---- 3.279 +.081 3.198 2200 ---- ---- ---- ---- 3.370 +.082 3.288 2225 ---- ---- ---- ---- 3.466 +.084 3.382 2250 ---- ---- ---- ---- 3.565 +.086 3.479 2275 ---- ---- ---- ---- 3.669 +.089 3.580 2300 ---- ---- ---- ---- 3.776 +.090 3.686 2325 ---- ---- ---- ---- 3.887 +.092 3.795 2350 ---- ---- ---- ---- 4.002 +.094 3.908 2375 ---- ---- ---- ---- 4.121 +.097 4.024 2400 ---- ---- ---- ---- 4.244 +.099 4.145 2425 ---- ---- ---- ---- 4.371 +.101 4.270 2450 ---- ---- ---- ---- 4.501 +.102 4.399 2475 ---- ---- ---- ---- 4.636 +.104 4.532 2500 ---- ---- ---- ---- 4.775 +.107 4.668 2525 ---- ---- ---- ---- 4.917 +.108 4.809 2550 ---- ---- ---- ---- 5.063 +.110 4.953 2575 ---- ---- ---- ---- 5.213 +.112 5.101 2600 ---- ---- ---- ---- 5.367 +.114 5.253 2625 ---- ---- ---- ---- 5.525 +.116 5.409 2650 ---- ---- ---- ---- 5.686 +.118 5.568 2675 ---- ---- ---- ---- 5.850 +.119 5.731 2700 ---- ---- ---- ---- 6.018 +.121 5.897 2725 ---- ---- ---- ---- 6.190 +.123 6.067 2750 ---- ---- ---- ---- 6.365 +.125 6.240 2775 ---- ---- ---- ---- 6.542 +.126 6.416 2800 ---- ---- ---- ---- 6.723 +.128 6.595 2825 ---- ---- ---- ---- 6.906 +.129 6.777 2850 ---- ---- ---- ---- 7.092 +.131 6.961 2875 ---- ---- ---- ---- 7.280 +.132 7.148 2900 ---- ---- ---- ---- 7.470 +.133 7.337 2925 ---- ---- ---- ---- 7.662 +.134 7.528 2950 ---- ---- ---- ---- 7.856 +.136 7.720 2975 ---- ---- ---- ---- 8.052 +.138 7.914 3000 ---- ---- ---- ---- 8.249 +.139 8.110 3025 ---- ---- ---- ---- 8.447 +.140 8.307 3050 ---- ---- ---- ---- 8.647 +.141 8.506 3075 ---- ---- ---- ---- 8.848 +.142 8.706 3100 ---- ---- ---- ---- 9.051 +.143 8.908 3125 ---- ---- ---- ---- 9.255 +.145 9.110 3150 ---- ---- ---- ---- 9.460 +.146 9.314 3175 ---- ---- ---- ---- 9.666 +.147 9.519 3200 ---- ---- ---- ---- 9.873 +.147 9.726 3225 ---- ---- ---- ---- 10.082 +.149 9.933 3250 ---- ---- ---- ---- 10.291 +.150 10.141 3275 ---- ---- ---- ---- 10.501 +.151 10.350 3300 ---- ---- ---- ---- 10.712 +.152 10.560 3325 ---- ---- ---- ---- 10.923 +.152 10.771 3350 ---- ---- ---- ---- 11.135 +.153 10.982 3375 ---- ---- ---- ---- 11.348 +.155 11.193 3400 ---- ---- ---- ---- 11.560 +.155 11.405 3425 ---- ---- ---- ---- 11.773 +.157 11.616 3450 ---- ---- ---- ---- 11.985 +.157 11.828 3475 ---- ---- ---- ---- 12.198 +.158 12.040 3500 ---- ---- ---- ---- 12.410 +.159 12.251 3525 ---- ---- ---- ---- 12.622 +.160 12.462 3550 ---- ---- ---- ---- 12.833 +.161 12.672 3575 ---- ---- ---- ---- 13.044 +.161 12.883 3600 ---- ---- ---- ---- 13.255 +.162 13.093 3625 ---- ---- ---- ---- 13.467 +.164 13.303 3650 ---- ---- ---- ---- 13.678 +.165 13.513 3675 ---- ---- ---- ---- 13.889 +.165 13.724 3700 ---- ---- ---- ---- 14.101 +.167 13.934 3725 ---- ---- ---- ---- 14.313 +.168 14.145 3750 ---- ---- ---- ---- 14.525 +.168 14.357 3775 ---- ---- ---- ---- 14.738 +.169 14.569 3800 ---- ---- ---- ---- 14.951 +.169 14.782 3825 ---- ---- ---- ---- 15.166 +.171 14.995 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- ---- 5.594A 5.594A 5.753 -.370 6.123 1800 ---- ---- 5.344A 5.344A 5.503 -.370 5.873 1825 ---- ---- 5.094A 5.094A 5.253 -.370 5.623 1850 ---- ---- 4.844A 4.844A 5.003 -.370 5.373 1875 ---- ---- 4.594A 4.594A 4.753 -.370 5.123 1900 ---- ---- 4.344A 4.344A 4.503 -.370 4.873 1925 ---- ---- 4.094A 4.094A 4.253 -.370 4.623 1950 ---- ---- 3.844A 3.844A 4.003 -.370 4.373 1975 ---- ---- 3.594A 3.594A 3.753 -.370 4.123 2000 ---- ---- 3.344A 3.344A 3.504 -.369 3.873 2025 ---- ---- 3.094A 3.094A 3.254 -.369 3.623 2050 ---- ---- 2.844A 2.844A 3.004 -.369 3.373 2075 ---- ---- 2.594A 2.594A 2.754 -.369 3.123 2100 ---- ---- 2.328A 2.328A 2.504 -.369 2.873 2125 ---- 2.678B 2.078A 2.678B 2.254 -.369 2.623 2150 ---- 2.428B 1.828A 2.428B 2.004 -.370 2.374 2175 ---- 2.178B 1.579A 2.178B 1.754 -.370 2.124 2185 ---- 2.078B 1.479A 2.078B 1.654 -.370 2.024 2190 ---- 2.028B 1.430A 2.028B 1.604 -.370 1.974 2195 ---- 1.978B 1.380A 1.978B 1.554 -.370 1.924 2200 ---- 1.928B 1.330A 1.928B 1.504 -.370 1.874 2205 ---- 1.878B 1.280A 1.877B 1.454 -.370 1.824 2210 ---- 1.828B 1.231A 1.828B 1.404 -.370 1.774 3 3 2215 ---- 1.778B 1.182A 1.778B 1.354 -.370 1.724 2220 1.614 1.728B 1.132A 1.132A 1.304 -.370 3 1.674 2225 ---- 1.679B 1.082A 1.679B 1.254 -.370 1.624 2230 ---- 1.629B 1.033A 1.628B 1.205 -.369 1.574 2235 ---- 1.579B .984A 1.578B 1.155 -.369 1.524 3 3 2240 ---- 1.529B .935A 1.529B 1.106 -.368 1.474 2245 ---- 1.480B .886A 1.480B 1.056 -.369 1.425 2250 ---- 1.430B .838A 1.430B 1.007 -.368 1.375 2255 ---- 1.380B .790A 1.380B .958 -.368 1.326 2260 ---- 1.330B .742A 1.330B .909 -.367 1.276 5 2265 ---- 1.280B .695A 1.280B .861 -.366 1.227 2270 ---- 1.231B .648A 1.231B .812 -.366 1.178 2275 ---- 1.182B .602A 1.182B .764 -.365 1.129 1 1 2280 ---- 1.133B .557A 1.133B .717 -.363 1.080 1 1 2285 ---- 1.084B .512A 1.084B .670 -.362 1.032 2290 ---- 1.035B .470A 1.035B .623 -.360 .983 3 3 2295 ---- .986B .429A .986B .577 -.358 .935 2300 .479 .937B .389A .389A .532 -.355 3 .887 2305 ---- .889B .351A .889B .489 -.351 .840 2310 .544 .841B .315A .589B .446 -.347 1 .793 3 2315 ---- .793B .280A .793B .405 -.342 .747 2320 .246 .746B .246 .370B .365 -.336 1 .701 2325 ---- .699B .218A .698B .328 -.328 .656 2 2330 ---- .654B .192A .654B .292 -.320 .612 2335 ---- .609B .167A .609B .259 -.309 .568 2340 ---- .565B .146A .565B .228 -.298 .526 2345 .215 .522B .126A .307B .200 -.285 5 .485 4 2350 .189 .481B .108A .108A .173 -.272 1 .445 5 2355 .321 .441B .091A .399B .150 -.257 3 .407 5 2360 .144 .401B .077A .077A .128 -.243 2 .371 1 8 2365 .179 .365B .066A .101B .109 -.227 28 .336 6 2370 .218 .330B .056A .056A .092 -.211 10 .303 2 1 2375 .188 .298B .048A .068B .078 -.195 8 .273 1 3 2380 .081 .266B .040A .056 .065 -.179 10 .244 2 2 2385 .100 .237B .032 .047A .055 -.163 46 .218 34 34 2390 .057 .211B .030A .089B .046 -.148 2 .194 22 10 2395 ---- .186B .026A .186B .039 -.133 .172 2400 .051 .163B .023A .029A .033 -.118 8 .151 38 31 2405 .110 .143B .020A .020A .028 -.105 1 .133 8 12 2410 .031 .125B .018A .047B .024 -.092 13 .116 2 2 2415 .021 .108B .016A .020B .021 -.080 33 .101 6 7 2420 .037 .093B .014A .040B .018 -.069 12 .087 10 14 2425 .025 .081B .013A .013A .016 -.059 1 .075 38 32 2430 .019 .069B .012A .012A .014 -.051 1 .065 45 21 2435 .036 .059B .009 .011B .013 -.044 6 .057 2440 .043 .050B .009 .009 .011 -.038 13 .049 6 5 2445 ---- ---- .009A .009A .010 -.033 .043 20 10 2450 .040 .040 .010A .010A .009 -.028 5 .037 46 39 2455 ---- ---- .009A .009A .008 -.024 .032 10 10 2460 ---- ---- .009A .009A .008 -.020 .028 4 2465 .010 .010 .008A .008A .007 -.017 6 .024 4 1 2470 ---- ---- .008A .008A .006 -.015 .021 1 15 2475 .011 .011 .008A .008A .006 -.012 4 .018 55 14 2480 ---- ---- .007A .007A .006 -.010 .016 8 2485 ---- ---- .007A .007A .005 -.009 .014 8 2490 ---- ---- .007A .007A .005 -.007 .012 4 2495 ---- ---- .006A .006A .005 -.006 .011 2 2500 ---- ---- .006A .006A .004 -.006 .010 31 23 2505 ---- ---- .005A .005A .004 -.005 .009 5 9 2510 ---- ---- .005A .005A .004 -.004 .008 6 11 2515 .004 .005 .004 .005 .004 -.003 30 .007 30 30 2520 ---- ---- .004A .004A .004 -.002 .006 10 7 2525 ---- ---- .004A .004A .003 -.003 .006 4 32 2530 ---- ---- .004A .004A .003 -.002 .005 2 15 2535 ---- ---- .004A .004A .003 -.002 .005 2 2540 ---- ---- ---- ---- .003 -.001 .004 1 2545 ---- ---- ---- ---- .003 -.001 .004 2550 ---- ---- .003A .003A .003 -.001 .004 2 70 2555 ---- ---- ---- ---- .003 .000 .003 10 2560 ---- ---- ---- ---- .003 .000 .003 2565 ---- ---- ---- ---- .003 .000 .003 2570 ---- ---- ---- ---- .003 .000 .003 2 2575 ---- ---- ---- ---- .003 .000 .003 4 2580 ---- ---- ---- ---- .003 .000 .003 10 2585 ---- ---- ---- ---- .003 .000 .003 2590 ---- ---- .002A .002A .003 .000 .003 36 9 2595 ---- ---- .002A .002A .003 .000 .003 2600 ---- ---- .002A .002A .003 .000 .003 25 39 2605 ---- ---- .002A .002A .003 .000 .003 2610 ---- ---- .002A .002A .003 .000 .003 2615 ---- ---- .002A .002A .002 -.001 .003 3 2625 ---- ---- .002A .002A .002 -.001 .003 24 11 2650 ---- ---- .002A .002A .002 -.001 .003 85 2675 ---- ---- .002A .002A .002 -.001 .003 10 72 2700 ---- ---- .001A .001A .002 -.001 .003 2 14 2725 ---- ---- .001A .001A .002 -.001 .003 78 2750 ---- ---- ---- ---- .002 .000 .002 44 2775 .001 .001 .001 .001 .002 .000 5 .002 5 15 2800 .001 .001 .001 .001 .001 -.001 6 .002 2825 ---- ---- .001A .001A .001 -.001 .002 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 .002 .002 .002 .002 .001 .000 3 .001 2210 ---- ---- ---- ---- .001 .000 .001 6 2215 ---- ---- ---- ---- .001 .000 .001 1 2220 ---- ---- ---- ---- .001 .000 .001 2225 ---- ---- ---- ---- .002 +.001 .001 6 2230 ---- .002B ---- .002B .002 +.001 .001 10 2235 ---- .003B ---- .003B .002 .000 .002 2240 ---- .005B ---- .005B .003 +.001 .002 2245 ---- .006B ---- .006B .004 +.002 .002 2250 .009 .009 .009 .007A .004 +.001 20 .003 5 2255 .008 .010B .008 .010B .005 +.002 5 .003 2260 .007 .014B .007 .012B .006 +.002 1 .004 4 2265 .014 .016B .007 .007 .008 +.003 7 .005 4 2270 .009 .020B .009 .009 .010 +.005 1 .005 2275 ---- .024B ---- .023B .012 +.006 .006 2280 ---- .028B .007A .007A .014 +.006 .008 4 4 2285 ---- .034B .007A .034B .017 +.008 .009 10 2290 .033 .041B .008A .020A .020 +.009 5 .011 3 2295 ---- .049B .009A .049B .025 +.013 .012 5 10 2300 .016 .059B .011A .028 .030 +.015 18 .015 6 21 2305 ---- .071B .013A .013A .036 +.019 .017 2310 .065 .085B .016A .040A .043 +.023 4 .020 5 2315 ---- .101B .018A .018A .052 +.028 1 .024 6 2320 .067 .119B .022A .063A .062 +.034 3 .028 6 2325 .028 .139B .026A .075A .075 +.042 111 .033 284 2330 .118 .162B .031A .089A .089 +.050 60 .039 2335 .181 .188B .035A .116B .106 +.061 14 .045 7 7 2340 .129 .216B .042A .216B .125 +.072 12 .053 1 5 2345 ---- .240B .049A .049A .147 +.085 .062 4 2350 .064 .272B .057A .117A .170 +.098 44 .072 59 78 2355 .094 .307B .068A .136A .197 +.113 11 .084 4 23 2360 .224 .344B .079A .158A .225 +.127 2 .098 10 2365 .254 .382B .093A .382B .256 +.143 2 .113 10 1 2370 .153 .423B .109A .423B .289 +.159 2 .130 58 54 2375 .400 .465B .126A .331 .325 +.175 5 .150 9 18 2380 .279 .508B .145A .508B .362 +.191 1 .171 28 31 2385 .188 .552B .167A .552B .402 +.207 35 .195 53 48 2390 ---- .598B .190A .190A .443 +.222 .221 4 8 2395 ---- .644B .215A .215A .486 +.237 .249 3 9 2400 .319 .690B .242A .690B .530 +.252 1 .278 33 37 2405 .353 .738B .273A .738B .575 +.265 1 .310 18 23 2410 .440 .786B .303A .323A .621 +.278 20 .343 44 29 2415 .575 .834B .336A .530A .668 +.290 1 .378 6 6 2420 ---- .882B .371A .371A .715 +.301 .414 24 19 2425 ---- .931B .407A .407A .763 +.311 .452 2 3 2430 ---- .980B .446A .446A .811 +.319 .492 25 22 2435 ---- 1.030B .485A .485A .859 +.326 1 .533 21 31 2440 ---- 1.078B .526A .526A .908 +.332 .576 5 50 2445 ---- 1.128B .569A .569A .957 +.337 .620 2 2450 .888 1.178B .613A 1.177B 1.006 +.342 1 .664 43 109 2455 ---- 1.227B .657A .657A 1.055 +.346 .709 13 2460 ---- 1.277B .703A .703A 1.104 +.350 .754 2465 1.028 1.326B .749A .998A 1.154 +.353 2 .801 1 1 2470 ---- 1.376B .796A .796A 1.203 +.356 .847 1 2 2475 ---- 1.426B .842A .842A 1.253 +.358 .895 1 3 2480 ---- 1.476B .890A .890A 1.302 +.360 .942 1 2485 ---- 1.526B .938A .938A 1.352 +.362 1 .990 150 2490 ---- 1.575B .986A .986A 1.402 +.363 1.039 4 2495 ---- 1.625B 1.035A 1.035A 1.451 +.364 1.087 3 2500 ---- 1.675B 1.084A 1.084A 1.501 +.365 1.136 1 2505 ---- 1.725B 1.133A 1.133A 1.551 +.366 1.185 4 2510 ---- 1.775B 1.182A 1.182A 1.601 +.367 1.234 9 2515 ---- 1.825B 1.231A 1.231A 1.650 +.366 1.284 2520 ---- 1.874B 1.280A 1.280A 1.700 +.367 1.333 2525 ---- 1.924B 1.330A 1.330A 1.750 +.368 1.382 2530 ---- 1.974B 1.380A 1.380A 1.800 +.368 1.432 2535 ---- 2.024B 1.429A 1.429A 1.850 +.369 1.481 2540 ---- 2.074B 1.478A 1.478A 1.900 +.369 1.531 2545 ---- 2.124B 1.528A 1.528A 1.950 +.369 1.581 1 1 2550 ---- 2.174B 1.578A 1.578A 2.000 +.370 1.630 2555 ---- 2.224B 1.628A 1.628A 2.050 +.370 1.680 2560 ---- 2.274B 1.677A 1.677A 2.099 +.369 1.730 1 2565 ---- 2.324B 1.727A 1.727A 2.149 +.369 1.780 2570 ---- 2.374B 1.777A 1.777A 2.199 +.370 1.829 2575 ---- 2.424B 1.826A 1.826A 2.249 +.370 1.879 2580 ---- 2.474B 1.876A 1.876A 2.299 +.370 1.929 2585 ---- 2.524B 1.926A 1.926A 2.349 +.370 1.979 2590 ---- 2.574B 1.976A 1.976A 2.399 +.370 2.029 2595 ---- 2.624B 2.026A 2.026A 2.449 +.370 2.079 1 2600 ---- 2.674B 2.076A 2.076A 2.499 +.370 2.129 2605 ---- 2.724B 2.125A 2.125A 2.549 +.370 2.179 2610 ---- 2.774B 2.176A 2.176A 2.599 +.370 2.229 2615 ---- 2.824B 2.226A 2.226A 2.649 +.370 2.279 2625 ---- 2.924B 2.325A 2.325A 2.749 +.370 2.379 2 2 2650 ---- 3.174B 2.575A 2.575A 2.999 +.370 2.629 2675 3.259 3.424B 2.824A 3.296B 3.249 +.370 1 2.879 2700 ---- 3.674B 3.074A 3.074A 3.499 +.370 3.129 2 2 2725 ---- 3.924B 3.324A 3.324A 3.748 +.369 3.379 2750 ---- 4.173B 3.574A 3.574A 3.998 +.370 3.628 1 1 2775 ---- 4.423B 3.824A 3.824A 4.248 +.370 3.878 2800 ---- 4.673B 4.074A 4.074A 4.498 +.370 4.128 2825 ---- 4.923B 4.324A 4.324A 4.747 +.369 4.378 2850 ---- 5.173B 4.574A 4.574A 4.997 +.369 4.628 2875 ---- 5.423B 4.824A 4.824A 5.247 +.370 4.877 2900 ---- 5.672B 5.074A 5.074A 5.497 +.370 5.127 2925 ---- 5.906B 5.323A 5.323A 5.747 +.370 5.377 2950 ---- 6.156B 5.573A 5.573A 5.997 +.370 5.627 2975 ---- 6.406B 5.823A 5.823A 6.247 +.370 5.877 3000 ---- 6.656B 6.073A 6.073A 6.497 +.370 6.127 3025 ---- 6.906B ---- 6.905B 6.747 +.370 6.377 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- ---- 5.348A 5.348A 5.503 -.370 5.873 1825 ---- ---- 5.098A 5.098A 5.253 -.370 5.623 1850 ---- ---- 4.848A 4.848A 5.003 -.370 5.373 1875 ---- ---- 4.598A 4.598A 4.753 -.370 5.123 1900 ---- ---- 4.348A 4.348A 4.503 -.370 4.873 1925 ---- ---- 4.098A 4.098A 4.253 -.370 4.623 1950 ---- ---- 3.848A 3.848A 4.003 -.370 4.373 1975 ---- ---- 3.598A 3.598A 3.753 -.370 4.123 2000 ---- ---- 3.328A 3.328A 3.503 -.370 3.873 2025 ---- ---- 3.079A 3.079A 3.253 -.370 3.623 2050 ---- 3.427B 2.830A 3.427B 3.003 -.370 3.373 2075 ---- 3.177B 2.580A 3.177B 2.754 -.369 3.123 2100 ---- 2.928B 2.332A 2.928B 2.505 -.369 2.874 2125 ---- 2.679B 2.085A 2.679B 2.257 -.368 2.625 2150 ---- 2.430B 1.839A 2.430B 2.010 -.366 2.376 2175 ---- 2.181B 1.595A 2.181B 1.764 -.365 2.129 2200 ---- 1.934B 1.355A 1.934B 1.522 -.361 1.883 2205 ---- 1.886B 1.308A 1.886B 1.474 -.360 1.834 2210 ---- 1.836B 1.261A 1.836B 1.426 -.359 1.785 2215 ---- 1.788B 1.214A 1.788B 1.378 -.358 1.736 2220 ---- 1.739B 1.168A 1.739B 1.331 -.357 1.688 2225 ---- 1.690B 1.122A 1.690B 1.284 -.355 1.639 2230 ---- 1.642B 1.076A 1.642B 1.237 -.354 1.591 2235 ---- 1.593B 1.031A 1.593B 1.190 -.352 1.542 2240 ---- 1.545B .987A 1.545B 1.144 -.350 1.494 2245 ---- 1.496B .943A 1.496B 1.098 -.348 1.446 2250 ---- 1.449B .900A 1.449B 1.052 -.347 1.399 2255 ---- 1.401B .857A 1.401B 1.007 -.344 1.351 2260 ---- 1.353B .815A 1.353B .963 -.341 1.304 2265 ---- 1.306B .775A 1.306B .919 -.338 1.257 2270 ---- 1.259B .735A 1.259B .876 -.335 1.211 2275 ---- 1.212B .696A 1.212B .833 -.332 1.165 2280 ---- 1.166B .658A 1.166B .792 -.327 1.119 2285 ---- 1.120B .621A 1.120B .751 -.323 1.074 2290 ---- 1.075B .585A 1.075B .712 -.317 1.029 2295 ---- 1.031B .551A 1.031B .674 -.311 .985 2300 ---- .986B .518A .986B .636 -.306 .942 2305 ---- .942B .485A .942B .600 -.299 .899 2310 ---- .900B .455A .900B .565 -.292 .857 2315 ---- .858B .425A .858B .531 -.285 .816 2320 ---- .817B .397A .817B .499 -.277 .776 2325 ---- .777B .370A .777B .468 -.269 .737 1 1 2330 ---- .736B .345A .736B .438 -.261 .699 2335 ---- .698B .320A .698B .410 -.251 .661 2340 ---- .661B .297A .661B .382 -.243 .625 2345 ---- .625B .275A .625B .357 -.233 .590 2350 .273 .590B .254A .332B .332 -.224 1 .556 2 2355 ---- .556B .235A .556B .309 -.214 .523 2360 ---- .524B .217A .524B .286 -.205 .491 2365 ---- .492B .200A .492B .266 -.195 .461 2370 ---- .462B .184A .462B .246 -.185 .431 2375 .213 .433B .170A .220B .227 -.176 1 .403 2380 ---- .405B .156A .405B .210 -.167 40 .377 2385 ---- .379B .144A .379B .194 -.157 .351 2 2 2390 ---- .354B .133A .354B .179 -.148 .327 12 12 2395 ---- .330B .122A .330B .165 -.139 .304 2400 .228 .306B .112A .194B .151 -.132 44 .283 4 4 2405 ---- .285B .104A .285B .139 -.123 .262 2 2410 ---- .265B .095A .265B .128 -.115 .243 2415 .086 .244B .086 .118B .118 -.107 2 .225 1 2420 .107 .227B .081A .108B .108 -.100 11 .208 2425 .100 .209B .075A .093A .099 -.093 10 .192 4 4 2430 .083 .193B .069A .117B .091 -.087 2 .178 2435 .085 .178B .063A .078A .084 -.080 10 .164 2440 ---- .163B .058A .163B .077 -.074 .151 2445 ---- .150B .053A .150B .071 -.068 .139 4 4 2450 .122 .138B .049A .061A .065 -.063 61 .128 10 30 2455 ---- .128B .046A .128B .060 -.058 .118 5 68 2460 ---- .117B .043A .116B .055 -.053 .108 2465 ---- .107B .040A .107B .051 -.049 .100 6 2470 ---- .098B .037A .098B .047 -.045 .092 2475 ---- .090B .034A .090B .044 -.040 .084 2480 .075 .082B .032A .032A .040 -.037 3 .077 8 13 2485 ---- .076B .030A .076B .038 -.033 .071 2490 ---- .069B .028A .069B .035 -.030 .065 2495 ---- .064B .026A .064B .033 -.027 .060 2500 .055 .059B .025A .025A .030 -.026 2 .056 9 19 2505 ---- .054B .023A .054B .028 -.023 .051 2510 ---- .050B .022A .050B .027 -.020 .047 5 2515 ---- .046B .021A .046B .025 -.019 .044 14 3 2520 ---- .042B .020A .042B .023 -.018 .041 2525 ---- .039B .019A .039B .022 -.016 .038 8 8 2530 .019 .036B .018A .019 .021 -.014 1 .035 5 20 2535 ---- ---- .017A .017A .020 -.013 .033 2540 ---- .031B .017A .031B .019 -.011 .030 2545 ---- .029B .016A .029B .018 -.010 .028 2550 ---- .027B .015A .027B .017 -.009 .026 61 2555 .011 .011 .011 .016B .016 -.009 10 .025 11 2560 ---- ---- .014A .014A .015 -.008 .023 3 4 2565 ---- ---- .014A .014A .015 -.007 .022 3 2570 ---- ---- .013A .013A .014 -.007 .021 5 2575 ---- .020B .013A .013A .013 -.006 .019 8 22 2580 ---- ---- .013A .013A .013 -.005 .018 4 8 2585 ---- .018B .012A .012A .012 -.005 .017 2590 ---- ---- .012A .012A .012 -.005 .017 2595 ---- ---- .012A .012A .011 -.005 .016 2600 .010 .010 .010 .010 .011 -.004 4 .015 6 2605 ---- ---- ---- ---- .010 -.004 .014 2610 ---- ---- ---- ---- .010 -.004 .014 2615 ---- ---- ---- ---- .009 -.004 .013 2625 .010 .010 .010 .010 .009 -.003 5 .012 2 6 2650 ---- ---- ---- ---- .007 -.003 .010 25 2675 ---- ---- ---- ---- .006 -.002 .008 10 2700 .009 .009 .009 .009 .005 -.002 5 .007 16 17 2725 ---- ---- ---- ---- .004 -.002 .006 2750 ---- ---- ---- ---- .003 -.003 .006 1 2775 ---- ---- ---- ---- .003 -.002 6 .005 2800 ---- ---- ---- ---- .002 -.002 .004 2825 ---- ---- ---- ---- .002 -.002 .004 4 2850 ---- ---- ---- ---- .002 -.002 .004 11 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.002 .003 2925 ---- ---- ---- ---- .001 -.002 .003 2950 ---- ---- ---- ---- .001 -.002 .003 4 2975 ---- ---- ---- ---- .001 -.002 .003 3000 ---- ---- ---- ---- .001 -.002 .003 3 3 3025 .005 .005 .005 .005 .001 -.002 1 .003 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 ---- ---- ---- ---- .003 +.001 .002 2125 .004 .006 .004 .005 .005 +.002 20 .003 2150 ---- .007B ---- .006B .008 +.003 .005 2175 ---- .014B ---- .014B .013 +.005 .008 2200 .021 .025B .021 .021 .020 +.008 2 .012 2205 ---- .028B ---- .028B .022 +.009 .013 2210 ---- .031B ---- .031B .024 +.010 .014 4 4 2215 ---- .034B ---- .034B .027 +.012 .015 8 8 2220 ---- .037B ---- .037B .029 +.013 .016 4 4 2225 .033 .041B .033 .033A .032 +.014 4 .018 4 5 2230 ---- .046B ---- .046B .035 +.016 .019 2235 ---- .052B ---- .052B .038 +.017 .021 2 2240 ---- .058B ---- .058B .042 +.019 .023 10 5 2245 ---- .064B ---- .064B .046 +.021 .025 4 4 2250 ---- .070B ---- .070B .050 +.023 2 .027 2255 ---- .077B ---- .077B .055 +.025 .030 2260 .050 .085B .050 .085B .061 +.028 11 .033 4 4 2265 ---- .094B ---- .094B .067 +.031 .036 2270 ---- .103B ---- .103B .074 +.035 .039 2275 .094 .114B .042A .095B .081 +.038 2 .043 2280 ---- .126B .046A .126B .090 +.043 .047 2285 .071 .138B .050A .138B .099 +.047 1 .052 1 2290 ---- .152B .055A .152B .110 +.053 .057 2 2295 ---- .168B .060A .060A .121 +.058 .063 3 2300 .110 .184B .065A .184B .134 +.064 7 .070 11 7 2305 ---- .202B .072A .072A .148 +.071 .077 6 6 2310 .173 .221B .079A .125A .163 +.078 5 .085 5 9 2315 ---- .241B .087A .087A .179 +.085 .094 13 1 2320 .100 .263B .096A .263B .196 +.092 2 .104 24 15 2325 .219 .287B .105A .219 .215 +.100 4 .115 10 10 2330 .278 .311B .116A .311B .235 +.109 24 .126 26 17 2335 .333 .337B .128A .255A .257 +.118 1 .139 2340 .336 .364 .141A .277A .280 +.127 3 .153 6 6 2345 .393 .393 .155A .301A .304 +.136 2 .168 2350 ---- .422B .170A .170A .329 +.146 .183 39 30 2355 .227 .453B .185A .286A .356 +.156 6 .200 2 3 2360 ---- .480B .202A .202A .383 +.164 .219 5 2365 .254 .513B .221A .513B .412 +.174 3 .238 3 3 2370 ---- .548B .241A .241A .443 +.184 .259 9 2375 ---- .583B .262A .262A .474 +.193 .281 1 22 2380 ---- .620B .285A .285A .507 +.203 .304 14 2385 ---- .658B .308A .308A .540 +.212 .328 4 11 2390 ---- .696B .333A .333A .575 +.221 .354 2 2 2395 ---- .736B .358A .358A .611 +.230 .381 23 12 2400 ---- .776B .385A .385A .648 +.239 2 .409 19 67 2405 ---- .817B .414A .414A .686 +.247 .439 11 14 2410 ---- .859B .442A .442A .724 +.254 .470 1 5 2415 ---- .902B .474A .474A .764 +.262 .502 1 15 2420 ---- .945B .507A .507A .804 +.269 .535 6 9 2425 ---- .989B .540A .540A .846 +.277 .569 12 12 2430 ---- 1.033B .573A .573A .887 +.283 .604 4 2435 ---- 1.078B .608A .608A .930 +.290 .640 18 2440 ---- 1.123B .644A .644A .973 +.296 .677 20 2445 ---- 1.169B .680A .680A 1.017 +.302 .715 11 2450 ---- 1.215B .718A .718A 1.061 +.307 5 .754 13 65 2455 .828 1.262B .757A 1.262B 1.106 +.312 1 .794 68 2460 ---- 1.309B .796A .796A 1.151 +.317 .834 3 5 2465 1.300 1.356B .835A 1.056A 1.197 +.321 1 .876 1 2470 ---- 1.403B .876A .876A 1.243 +.325 .918 12 2475 ---- 1.451B .918A .918A 1.289 +.329 .960 200 2480 ---- 1.498B .960A .960A 1.336 +.333 1.003 10 2485 ---- 1.547B 1.003A 1.003A 1.383 +.336 1.047 5 2490 ---- 1.595B 1.046A 1.046A 1.430 +.339 1.091 1 1 2495 ---- 1.644B 1.091A 1.091A 1.478 +.342 1.136 2500 ---- 1.692B 1.135A 1.135A 1.526 +.345 1.181 2505 ---- 1.740B 1.180A 1.180A 1.574 +.347 1.227 2510 ---- 1.789B 1.227A 1.227A 1.622 +.349 1.273 2515 ---- 1.838B 1.272A 1.272A 1.670 +.351 1.319 2520 ---- 1.887B 1.319A 1.319A 1.719 +.353 1.366 2525 ---- 1.936B 1.366A 1.366A 1.767 +.354 1.413 2530 ---- 1.986B 1.413A 1.413A 1.816 +.356 1.460 2535 ---- 2.035B 1.460A 1.460A 1.865 +.357 1.508 2540 ---- 2.084B 1.508A 1.508A 1.914 +.358 1.556 2545 ---- 2.133B 1.555A 1.555A 1.963 +.359 1.604 2550 ---- 2.183B 1.603A 1.603A 2.012 +.360 1.652 1 1 2555 ---- 2.232B 1.651A 1.651A 2.061 +.361 1.700 2560 ---- 2.281B 1.699A 1.699A 2.110 +.362 1.748 2565 ---- 2.331B 1.748A 1.748A 2.160 +.363 1.797 2570 ---- 2.381B 1.796A 1.796A 2.209 +.363 1.846 2575 ---- 2.430B 1.845A 1.845A 2.258 +.363 1.895 2580 ---- 2.480B 1.894A 1.894A 2.308 +.365 1.943 2585 ---- 2.529B 1.942A 1.942A 2.357 +.365 1.992 2590 ---- 2.579B 1.992A 1.992A 2.407 +.365 2.042 2595 ---- 2.629B 2.040A 2.040A 2.456 +.365 2.091 2600 ---- 2.679B 2.090A 2.090A 2.506 +.366 2.140 2605 ---- 2.728B 2.139A 2.139A 2.555 +.366 2.189 2610 ---- 2.778B 2.188A 2.188A 2.605 +.366 2.239 2615 ---- 2.828B 2.237A 2.237A 2.654 +.366 2.288 2625 ---- 2.927B 2.336A 2.336A 2.753 +.366 2.387 2650 ---- 3.176B 2.584A 2.584A 3.002 +.367 2.635 2675 ---- 3.426B 2.832A 2.832A 3.250 +.367 2.883 1 2700 ---- 3.675B 3.080A 3.080A 3.499 +.367 3.132 2725 ---- 3.924B 3.329A 3.329A 3.749 +.368 3.381 2750 ---- 4.174B 3.578A 3.578A 3.998 +.368 3.630 2775 ---- 4.424B 3.828A 3.828A 4.248 +.369 3.879 2800 ---- 4.674B 4.077A 4.077A 4.497 +.368 4.129 2825 ---- 4.923B 4.326A 4.326A 4.747 +.369 4.378 2850 ---- 5.173B 4.576A 4.576A 4.997 +.369 4.628 2875 ---- 5.423B 4.825A 4.825A 5.247 +.369 4.878 2900 ---- 5.673B 5.075A 5.075A 5.497 +.369 5.128 2925 ---- 5.922B 5.325A 5.325A 5.747 +.370 5.377 2950 ---- 6.172B 5.575A 5.575A 5.997 +.370 5.627 2975 ---- 6.422B 5.824A 5.824A 6.247 +.370 5.877 3000 ---- 6.672B 6.074A 6.074A 6.497 +.370 6.127 3025 ---- 6.922B 6.324A 6.324A 6.747 +.370 6.377 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1875 ---- ---- ---- 4.604A 4.753 ---- ---- 1900 ---- ---- ---- 4.354A 4.503 ---- ---- 1925 ---- ---- ---- 4.104A 4.253 ---- ---- 1950 ---- ---- 3.854A 3.854A 4.003 -.370 4.373 1975 ---- ---- 3.604A 3.604A 3.753 -.370 4.123 2000 ---- ---- 3.354A 3.354A 3.504 -.369 3.873 2025 ---- ---- 3.105A 3.105A 3.254 -.369 3.623 2050 ---- ---- 2.857A 2.857A 3.006 -.368 3.374 2075 ---- ---- 2.610A 2.610A 2.758 -.367 3.125 2100 ---- ---- 2.364A 2.364A 2.512 -.365 2.877 2125 ---- ---- 2.120A 2.120A 2.267 -.363 2.630 2150 ---- ---- 1.858A 1.858A 2.024 -.360 2.384 2175 ---- ---- 1.622A 1.622A 1.784 -.355 2.139 2200 ---- 1.950B 1.392A 1.950B 1.549 -.349 1.898 2225 ---- 1.711B 1.172A 1.711B 1.322 -.338 1.660 2250 ---- 1.479B .967A 1.479B 1.107 -.323 1.430 2275 ---- 1.256B .780A 1.256B .907 -.302 1.209 2285 ---- ---- ---- .716A .832 ---- ---- 2290 ---- ---- ---- .683A .796 ---- ---- 2295 ---- ---- ---- .659A .761 ---- ---- 2300 ---- 1.045B .616A 1.045B .727 -.275 1.002 2305 ---- ---- ---- .598A .694 ---- ---- 2310 ---- ---- ---- .558A .662 ---- ---- 2315 ---- ---- ---- .530A .630 ---- ---- 2320 ---- ---- ---- .504A .600 ---- ---- 2325 ---- .853B .477A .853B .571 -.243 .814 2330 ---- ---- ---- .452A .542 ---- ---- 2335 ---- ---- ---- .427A .515 ---- ---- 2340 ---- ---- ---- .404A .489 ---- ---- 2345 ---- ---- ---- .383A .463 ---- ---- 2350 ---- .683B .360A .683B .439 -.209 .648 2355 ---- .652B .340A .651B .415 -.203 .618 2360 ---- .621B .321A .620B .393 -.196 .589 2365 ---- .593B .303A .592B .371 -.190 .561 2370 ---- .562B .285A .562B .351 -.183 .534 2375 ---- .535B .269A .535B .331 -.176 .507 2380 ---- .508B .253A .508B .312 -.170 .482 2385 ---- .483B .238A .483B .295 -.162 .457 2390 ---- .458B .224A .458B .278 -.156 .434 2395 ---- .434B .211A .434B .261 -.150 .411 2400 .244 .411B .198A .198A .246 -.142 1 .388 2405 ---- .390B .187A .389B .232 -.135 .367 25 25 2410 ---- .369B .175A .369B .218 -.129 .347 2 2 2415 ---- .349B .165A .349B .205 -.122 .327 2420 .160 .329B .155A .155A .193 -.115 6 .308 2425 .161 .310B .146A .194B .182 -.109 1 .291 2430 ---- .293B .137A .293B .171 -.103 .274 4 2435 .231 .277B .129A .129A .161 -.097 6 .258 4 2440 ---- .261B .122A .261B .151 -.093 .244 2445 ---- .245B .114A .245B .142 -.088 .230 2450 .150 .230B .108A .162B .134 -.082 21 .216 10 2455 ---- .217B .101A .217B .126 -.078 .204 2460 .106 .204B .096A .096A .118 -.074 6 .192 2465 ---- .191B .090A .191B .111 -.069 .180 2470 ---- .180B .085A .180B .105 -.064 .169 2475 ---- .169B .080A .169B .099 -.060 .159 1 2480 ---- .159B .075A .159B .093 -.056 .149 2485 .128 .149B .071A .071A .087 -.053 6 .140 6 6 2490 ---- .139B .067A .139B .082 -.049 .131 2495 ---- .131B .064A .131B .078 -.045 .123 2500 .062 .123B .060A .060A .073 -.042 5 .115 5 5 2505 ---- .115B .056A .115B .069 -.039 .108 2510 .056 .108B .054A .055A .065 -.037 1 .102 2515 ---- .101B .051A .101B .062 -.033 .095 2520 ---- .095B .048A .095B .058 -.032 .090 2525 ---- .089B .046A .089B .055 -.029 .084 2530 ---- .084B .043A .084B .052 -.027 .079 2535 ---- .079B .041A .079B .050 -.025 .075 2540 .040 .074B .039A .039A .047 -.023 2 .070 2 7 2545 ---- .069B .037A .069B .045 -.021 .066 2550 ---- .065B .036A .065B .043 -.019 .062 2555 ---- .061B .034A .061B .041 -.018 .059 2560 ---- .058B .032A .058B .039 -.016 .055 2565 ---- .055B .031A .055B .037 -.015 .052 2570 ---- .051B .029A .051B .035 -.014 .049 2575 ---- .049B .028A .049B .034 -.013 .047 4 2580 ---- .046B .027A .046B .032 -.012 .044 2585 ---- .043B .026A .043B .031 -.011 .042 2590 ---- .041B .025A .041B .030 -.010 .040 2595 ---- .040B .024A .040B .028 -.010 .038 2600 ---- .038B .023A .038B .027 -.009 .036 7 2605 ---- .035B .022A .035B .026 -.008 .034 2610 ---- .034B .022A .033B .025 -.007 .032 2615 ---- .032B .021A .021A .024 -.007 .031 2625 ---- .029B .020A .029B .023 -.005 .028 2650 ---- ---- .017A .017A .019 -.004 .023 2675 ---- ---- .015A .015A .017 -.002 .019 2700 ---- ---- ---- ---- .015 -.001 .016 3 2725 .011 .011 .011 .011 .013 -.001 4 .014 2750 ---- ---- ---- ---- .012 -.001 .013 2775 ---- ---- ---- ---- .011 .000 .011 2800 ---- ---- ---- ---- .010 -.001 .011 2825 ---- ---- ---- ---- .010 .000 .010 12 12 2850 ---- ---- ---- ---- .009 .000 .009 2875 ---- ---- ---- ---- .009 .000 .009 2900 ---- ---- ---- ---- .009 +.001 .008 2925 ---- ---- ---- ---- .008 .000 .008 2950 ---- ---- ---- ---- .008 .000 .008 2975 ---- ---- ---- ---- .008 +.001 .007 8 3000 ---- ---- ---- ---- .008 +.001 .007 3025 ---- ---- ---- ---- .007 .000 .007 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1875 ---- ---- ---- .003A .001 ---- ---- 1900 ---- ---- ---- .003A .001 ---- ---- 1925 ---- ---- ---- .003A .001 ---- ---- 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .003 +.001 .002 2025 ---- ---- ---- ---- .005 +.002 .003 2050 ---- ---- ---- ---- .006 +.002 .004 2075 ---- .006B ---- ---- .009 +.004 .005 2100 ---- .010B ---- .009B .012 +.005 .007 2125 ---- .017B ---- .017B .017 +.007 .010 2150 ---- .026B ---- .026B .024 +.010 .014 2175 ---- .039B ---- .039B .034 +.014 .020 2200 ---- .059B ---- .059B .049 +.021 .028 2225 .065 .088B .065 .088B .071 +.031 1 .040 100 100 2250 ---- .133B .058A .133B .105 +.046 20 .059 2275 ---- .194B .084A .084A .155 +.067 .088 4 2285 .200 .224B .200 .224B .181 ---- 5 ---- 2290 ---- ---- ---- .106A .195 ---- ---- 2295 ---- ---- ---- .115A .209 ---- ---- 2300 ---- .278B .125A .125A .225 +.094 2 .131 2305 ---- ---- ---- .135A .242 ---- ---- 2310 ---- ---- ---- .146A .259 ---- ---- 2315 .173 .340B .173 .231A .278 ---- 29 ---- 2320 ---- ---- ---- .171A .298 ---- ---- 2325 .340 .389B .184A .389B .318 +.126 5 .192 7 7 2330 ---- ---- ---- .198A .340 ---- ---- 2335 ---- ---- ---- .213A .362 ---- ---- 2340 ---- ---- ---- .229A .386 ---- ---- 2345 ---- ---- ---- .246A .410 ---- ---- 2350 ---- .522B .264A .264A .436 +.160 .276 2 2 2355 ---- .552B .283A .283A .462 +.166 .296 2360 ---- .582B .303A .303A .490 +.174 .316 2365 .345 .614B .323A .613B .518 +.180 4 .338 4 4 2370 ---- .646B .345A .345A .547 +.186 .361 2375 ---- .680B .368A .368A .578 +.194 .384 100 100 2380 ---- .714B .390A .390A .609 +.200 .409 2385 ---- .748B .415A .415A .641 +.207 .434 2390 ---- .784B .441A .441A .674 +.214 .460 2395 ---- .820B .467A .467A .708 +.221 .487 2400 ---- .860B .494A .494A .742 +.227 .515 3 3 2405 ---- .896B .522A .522A .778 +.234 .544 2410 ---- .934B .550A .550A .814 +.241 .573 2 2 2415 ---- .974B .579A .579A .851 +.248 .603 1 7 2420 ---- 1.007B .610A .610A .889 +.254 .635 5 9 2425 ---- 1.057B .641A .641A .927 +.260 .667 2430 ---- 1.087B .687A .687A .966 +.266 .700 2435 ---- 1.117B .720A .720A 1.006 +.272 .734 6 2440 ---- 1.172B ---- 1.172B 1.046 +.277 .769 2445 ---- 1.215B ---- 1.215B 1.087 +.282 .805 2450 ---- 1.269B .811A .811A 1.129 +.287 .842 2455 ---- 1.303B ---- 1.296B 1.171 +.292 .879 2460 ---- 1.347B ---- 1.347B 1.213 +.296 .917 2465 ---- 1.392B ---- 1.392B 1.256 +.301 .955 2470 ---- 1.437B ---- 1.437B 1.299 +.305 .994 2475 ---- 1.492B .998A .998A 1.343 +.309 1.034 2480 ---- 1.528B ---- 1.528B 1.387 +.313 1.074 2485 ---- 1.563B ---- 1.558B 1.432 +.317 1.115 2490 ---- 1.609B ---- 1.598B 1.477 +.321 1.156 2495 ---- 1.655B ---- 1.644B 1.522 +.324 1.198 2500 ---- 1.723B 1.200A 1.200A 1.568 +.328 1.240 2505 ---- 1.749B ---- 1.735B 1.613 +.330 1.283 2510 ---- 1.796B ---- 1.782B 1.659 +.333 1.326 2515 ---- 1.843B ---- 1.829B 1.706 +.336 1.370 2520 ---- 1.890B ---- 1.879B 1.752 +.338 1.414 2525 ---- 1.960B 1.416A 1.416A 1.799 +.340 1.459 2530 ---- 1.985B ---- 1.974B 1.846 +.342 1.504 2535 ---- 2.033B ---- 2.021B 1.893 +.344 1.549 2540 ---- 2.080B ---- 2.069B 1.941 +.347 1.594 2545 ---- 2.128B ---- 2.117B 1.988 +.348 1.640 2550 ---- 2.200B 1.642A 1.642A 2.036 +.350 1.686 2555 ---- 2.225B ---- 2.214B 2.084 +.351 1.733 2560 ---- 2.273B ---- 2.262B 2.132 +.353 1.779 2565 ---- 2.322B ---- 2.310B 2.180 +.354 1.826 2570 ---- 2.370B ---- 2.359B 2.229 +.356 1.873 2575 ---- 2.444B 1.875A 1.875A 2.277 +.357 1.920 2580 ---- 2.468B ---- 2.456B 2.325 +.357 1.968 2585 ---- 2.516B ---- 2.505B 2.374 +.359 2.015 2590 ---- 2.565B ---- 2.554B 2.423 +.360 2.063 2595 ---- 2.614B ---- 2.603B 2.471 +.360 2.111 2600 ---- 2.663B 2.113A 2.113A 2.520 +.361 2.159 2605 ---- 2.712B ---- 2.701B 2.569 +.362 2.207 2610 ---- 2.761B ---- 2.750B 2.618 +.362 2.256 2615 ---- 2.810B ---- 2.799B 2.667 +.363 2.304 2625 ---- 2.909B 2.354A 2.354A 2.765 +.364 2.401 2650 ---- 3.155B ---- 3.144B 3.012 +.367 2.645 2675 ---- 3.403B ---- 3.388B 3.259 +.368 2.891 2700 ---- 3.651B ---- 3.640B 3.507 +.369 3.138 2725 ---- 3.900B ---- 3.888B 3.755 +.369 3.386 2750 ---- 4.149B ---- 4.137B 4.004 +.369 3.635 2775 ---- 4.397B ---- 4.386B 4.253 +.370 3.883 2800 ---- 4.646B ---- 4.635B 4.502 +.370 4.132 2825 ---- 4.896B ---- 4.884B 4.752 +.370 4.382 2850 ---- 5.146B ---- 5.134B 5.001 +.370 4.631 2875 ---- 5.395B ---- 5.384B 5.250 +.370 4.880 2900 ---- 5.645B ---- 5.634B 5.500 +.370 5.130 2925 ---- 5.895B ---- 5.884B 5.750 +.371 5.379 2950 ---- 6.145B ---- 6.134B 5.999 +.370 5.629 2975 ---- 6.395B ---- 6.383B 6.249 +.370 5.879 3000 ---- 6.645B ---- 6.633B 6.499 +.370 6.129 3025 ---- 6.895B ---- 6.883B 6.749 +.371 6.378 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1875 ---- ---- ---- ---- 4.753 ---- ---- 1900 ---- ---- ---- ---- 4.503 ---- ---- 1925 ---- ---- ---- ---- 4.253 ---- ---- 1950 ---- ---- ---- ---- 4.003 -.370 4.373 1975 ---- ---- ---- ---- 3.754 -.369 4.123 2000 ---- ---- ---- ---- 3.506 -.368 3.874 2025 ---- ---- ---- ---- 3.258 -.367 3.625 2050 ---- ---- ---- ---- 3.011 -.366 3.377 2075 ---- ---- ---- ---- 2.766 -.364 3.130 2100 ---- ---- ---- ---- 2.522 -.362 2.884 2125 ---- ---- 2.115A 2.115A 2.281 -.358 2.639 2150 ---- ---- 1.880A 1.880A 2.043 -.353 2.396 2175 ---- 2.206B 1.650A 2.206B 1.809 -.346 2.155 2200 ---- 1.969B 1.428A 1.968B 1.582 -.337 1.919 2225 ---- 1.737B 1.218A 1.737B 1.364 -.324 1.688 2250 ---- 1.513B 1.023A 1.513B 1.158 -.308 1.466 2275 ---- 1.298B .846A 1.298B .968 -.288 1.256 2285 ---- ---- ---- 1.043A .897 ---- ---- 2290 ---- ---- ---- 1.006A .862 ---- ---- 2295 ---- ---- ---- .972A .829 ---- ---- 2300 ---- 1.098B .690A 1.098B .796 -.264 1.060 2305 ---- ---- ---- .662A .764 ---- ---- 2310 ---- ---- ---- .634A .733 ---- ---- 2315 ---- ---- ---- .607A .703 ---- ---- 2320 ---- ---- ---- .580A .674 ---- ---- 2325 ---- .916B .555A .916B .646 -.236 .882 2330 ---- ---- ---- .529A .618 ---- ---- 2335 ---- ---- ---- .505A .591 ---- ---- 2340 ---- ---- ---- .482A .566 ---- ---- 2345 ---- ---- ---- .459A .541 ---- ---- 2350 .504 .755B .437A .517B .516 -.206 3 .722 2355 ---- .726B .416A .725B .493 -.200 .693 2360 ---- .696B .396A .695B .470 -.194 .664 2365 ---- .665B .377A .665B .449 -.187 .636 9 9 2370 ---- .639B .359A .639B .428 -.181 .609 2375 ---- .611B .342A .611B .407 -.176 .583 2380 ---- .585B .325A .585B .388 -.169 .557 2385 ---- .560B .309A .560B .369 -.164 .533 2390 ---- .536B .293A .536B .351 -.158 .509 2395 ---- .512B .279A .512B .334 -.152 .486 2400 ---- .490B .265A .490B .318 -.146 .464 2405 ---- .468B .252A .468B .303 -.140 .443 2410 ---- .447B .239A .447B .288 -.134 .422 2415 ---- .426B .227A .426B .274 -.129 .403 2420 ---- .406B .216A .406B .260 -.124 .384 2425 ---- .387B .205A .387B .247 -.119 .366 2430 ---- .369B .195A .369B .235 -.113 .348 2435 ---- .351B .185A .351B .224 -.108 .332 2440 ---- .334B .176A .334B .213 -.103 .316 2445 ---- .318B .167A .318B .202 -.098 .300 2450 ---- .304B .159A .304B .192 -.094 .286 2 2 2455 ---- .289B .151A .289B .183 -.089 .272 2460 ---- .275B .144A .275B .174 -.084 .258 2465 ---- .261B .137A .261B .165 -.080 .245 2470 ---- .248B .131A .248B .157 -.076 .233 2 2 2475 ---- .236B .125A .236B .150 -.072 .222 2480 ---- .224B .119A .224B .142 -.069 .211 2485 ---- .212B .113A .212B .136 -.065 .201 2490 ---- .202B .108A .202B .129 -.062 .191 2495 ---- .192B .103A .192B .123 -.058 .181 2500 ---- .182B .098A .182B .117 -.055 .172 2505 ---- .173B .094A .173B .112 -.052 .164 2510 ---- .164B .090A .163B .107 -.049 .156 2515 ---- .156B .086A .155B .102 -.046 .148 2520 ---- .147B .082A .147B .097 -.044 .141 2525 ---- .140B .078A .140B .093 -.041 .134 2530 ---- .133B .075A .133B .089 -.038 .127 2535 ---- .127B .072A .127B .085 -.036 .121 2540 ---- .121B .069A .121B .082 -.033 .115 2545 ---- .115B .066A .115B .078 -.032 .110 2550 ---- .109B .063A .109B .075 -.029 .104 2555 ---- .104B .061A .104B .072 -.027 .099 2575 ---- .086B .052A .086B .061 -.021 .082 2600 ---- .069B .043A .069B .051 -.014 .065 2625 ---- .055B .037A .055B .043 -.010 .053 2650 ---- .045B .032A .045B .037 -.006 .043 2675 ---- .038B .028A .038B .032 -.003 .035 2700 ---- .032B .024A .032B .028 -.002 .030 2725 ---- .027B .022A .027B .025 .000 .025 2750 ---- .023B .019A .023B .022 +.001 .021 2775 ---- .021B ---- .021B .020 +.001 .019 2800 ---- ---- ---- ---- .018 +.002 .016 2825 ---- ---- ---- ---- .017 +.003 .014 2850 ---- ---- ---- ---- .016 +.003 .013 2875 ---- ---- ---- ---- .014 +.003 .011 2900 ---- ---- ---- ---- .014 +.004 .010 2925 ---- ---- ---- ---- .013 +.004 .009 2950 ---- ---- ---- ---- .012 +.004 .008 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options PUT 1875 ---- ---- ---- .004A .002 ---- ---- 1900 ---- ---- ---- .005A .002 ---- ---- 1925 ---- ---- ---- .006A .003 ---- ---- 1950 ---- ---- ---- ---- .004 .000 .004 1975 ---- ---- ---- ---- .006 +.001 .005 2000 ---- ---- ---- ---- .008 +.002 .006 2025 ---- ---- ---- ---- .010 +.002 .008 2050 ---- ---- ---- ---- .014 +.004 .010 2075 ---- .015B ---- .014B .019 +.006 .013 2100 ---- .025B ---- .025B .025 +.009 .016 2125 ---- .036B ---- .036B .033 +.012 .021 2150 ---- .050B ---- .050B .045 +.017 .028 2175 ---- .070B ---- .070B .061 +.024 .037 2200 ---- .098B ---- .098B .083 +.032 .051 2225 ---- .137B .069A .137B .114 +.044 .070 2250 ---- .191B .095A .191B .158 +.061 .097 2275 ---- .262B .132A .132A .217 +.081 .136 2285 ---- ---- ---- .151A .245 ---- ---- 2290 ---- ---- ---- .161A .261 ---- ---- 2295 ---- ---- ---- .172A .277 ---- ---- 2300 ---- .352B .183A .183A .294 +.105 .189 16 16 2305 ---- ---- ---- .196A .312 ---- ---- 2310 ---- ---- ---- .209A .331 ---- ---- 2315 ---- ---- ---- .222A .351 ---- ---- 2320 ---- ---- ---- .237A .372 ---- ---- 2325 ---- .464B .251A .251A .393 +.132 .261 2330 ---- ---- ---- .267A .416 ---- ---- 2335 ---- ---- ---- .283A .439 ---- ---- 2340 .502 .541B .502 .539B .463 ---- 3 ---- 2345 ---- ---- ---- .318A .488 ---- ---- 2350 ---- .597B .337A .337A .513 +.163 .350 2355 ---- .626B .357A .357A .540 +.169 .371 2360 ---- .657B .377A .377A .567 +.175 .392 2365 ---- .689B .398A .398A .595 +.181 .414 2370 ---- .721B .421A .421A .624 +.187 .437 2375 ---- .753B .444A .444A .654 +.194 .460 2380 ---- .785B .468A .468A .684 +.199 .485 2385 ---- .818B .491A .491A .715 +.205 .510 2390 ---- .853B .518A .518A .747 +.211 .536 2395 ---- .888B .544A .544A .780 +.217 .563 2400 ---- .927B .571A .571A .814 +.223 .591 2405 ---- .961B .597A .597A .848 +.229 .619 2410 ---- .998B .626A .626A .883 +.234 .649 2415 ---- 1.036B .656A .656A .919 +.240 .679 2420 ---- 1.074B .686A .686A .955 +.245 .710 2425 ---- 1.117B .717A .717A .992 +.250 .742 2430 ---- .965B .747A .747A 1.030 +.256 .774 2435 ---- 1.005B .780A .780A 1.068 +.261 .807 2440 ---- 1.045B .829A .829A 1.107 +.266 .841 2445 ---- 1.087B ---- ---- 1.146 +.270 .876 2450 ---- 1.320B .886A .886A 1.186 +.275 .911 2455 ---- 1.170B ---- ---- 1.227 +.280 .947 2460 ---- 1.211B ---- ---- 1.268 +.285 .983 2465 ---- 1.254B ---- ---- 1.309 +.289 1.020 2470 ---- 1.302B ---- ---- 1.351 +.293 1.058 2475 ---- 1.534B 1.067A 1.067A 1.393 +.297 1.096 2480 ---- 1.389B ---- ---- 1.436 +.301 1.135 2485 ---- 1.434B ---- ---- 1.479 +.304 1.175 2490 ---- 1.479B ---- ---- 1.523 +.308 1.215 2495 ---- 1.525B ---- ---- 1.566 +.311 1.255 2500 ---- 1.758B 1.262A 1.262A 1.610 +.314 1.296 2505 ---- 1.611B ---- ---- 1.655 +.317 1.338 2510 ---- 1.655B ---- ---- 1.700 +.321 1.379 2515 ---- 1.650B ---- ---- 1.745 +.324 1.421 2520 ---- 1.666B ---- ---- 1.790 +.326 1.464 2525 ---- 1.987B 1.469A 1.469A 1.836 +.329 1.507 2530 ---- 1.683B ---- ---- 1.881 +.331 1.550 2535 ---- 1.654B ---- ---- 1.928 +.334 1.594 2540 ---- 1.663B ---- ---- 1.974 +.336 1.638 2545 ---- 1.685B ---- ---- 2.020 +.338 1.682 2550 ---- 2.222B 1.686A 1.686A 2.067 +.340 1.727 2555 ---- ---- ---- ---- 2.114 +.342 1.772 2575 ---- 2.461B 1.911A 1.911A 2.303 +.349 1.954 2600 ---- 2.702B 2.142A 2.142A 2.542 +.355 2.187 2625 ---- 2.946B 2.378A 2.378A 2.783 +.359 2.424 2650 ---- 3.059B 2.617A 2.617A 3.027 +.363 2.664 2675 ---- 2.977B 2.859A 2.859A 3.272 +.366 2.906 2700 ---- ---- ---- ---- 3.518 +.368 3.150 2725 ---- ---- ---- ---- 3.764 +.369 3.395 2750 ---- ---- ---- ---- 4.012 +.371 3.641 2775 ---- ---- ---- ---- 4.259 +.371 3.888 2800 ---- ---- ---- ---- 4.507 +.371 4.136 2825 ---- ---- ---- ---- 4.756 +.372 4.384 2850 ---- ---- ---- ---- 5.004 +.372 4.632 2875 ---- ---- ---- ---- 5.253 +.372 4.881 2900 ---- ---- ---- ---- 5.502 +.372 5.130 2925 ---- ---- ---- ---- 5.751 +.372 5.379 2950 ---- ---- ---- ---- 6.001 +.373 5.628 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***