FINAL PRE-CLEARING PRICES AS OF 09/12/23 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 1920.8 1920.8 1915.2 1906.3A 1911.3 -12.0 365 1923.3 50 825 OCT23 1927.4 1929.3 1912.0 1918.3 1917.2 -12.0 4417 1929.2 3086 24799 NOV23 1938.2 1938.2 1924.0 1926.5A 1926.1 -12.1 15 1938.2 8 12 DEC23 1945.6 1947.5 1929.9 1936.1 1935.1 -12.1 155034 1947.2 131076 375617 FEB24 1964.7 1967.0 1949.9 1956.1B 1955.1 -12.0 2836 1967.1 1244 18484 APR24 1984.0 1984.8B 1969.2 1974.3A 1974.1 -12.0 1412 1986.1 816 8270 JUN24 2002.2 2004.6 1988.9A 1995.1B 1994.0 -12.0 348 2006.0 333 4045 AUG24 2015.7 2016.0 2012.0 2012.4A 2012.6 -12.0 82 2024.6 10 1643 OCT24 2030.2 2030.2 2029.2 2031.0B 2029.9 -11.9 11 2041.8 28 273 DEC24 2055.0 2055.0 2042.0 2048.1B 2047.1 -11.9 34 2059.0 7 815 FEB25 ---- ---- ---- 2061.0A 2064.1 -11.8 2075.9 8 APR25 ---- ---- ---- 2076.8A 2079.9 -11.2 2091.1 6 JUN25 ---- ---- ---- 2093.0A 2096.6 -10.4 30 2107.0 479 DEC25 ---- ---- ---- ---- 2130.1 -9.2 2139.3 9 JUN26 ---- ---- ---- ---- 2147.9 -9.2 2157.1 DEC26 ---- ---- ---- ---- 2172.4 -9.2 2181.6 2 JUN27 ---- ---- ---- ---- 2187.1 -9.2 2196.3 DEC27 ---- ---- ---- ---- 2209.6 -9.2 2218.8 JUN28 ---- ---- ---- ---- 2221.3 -9.2 2230.5 2 DEC28 ---- ---- ---- ---- 2240.8 -9.2 2250.0 JUN29 ---- ---- ---- ---- 2252.5 -9.2 2261.7 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 .0 -.1A -.1A .0 .0 1467 .0 FEB24 -.1 -.1 -.1 -.1 .0 .0 190 .0 APR24 ---- ---- ---- ---- .0 .0 44 .0 JUN24 ---- ---- ---- ---- .0 .0 44 .0 AUG24 -.1 -.1 -.1 -.1 .0 .0 1 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 22.945 23.100 22.885A 23.090A 23.127 +.024 59 23.103 138 176 OCT23 23.160 23.255 22.960A 23.165B 23.197 +.014 136 23.183 217 1125 NOV23 23.345 23.345 23.055A 23.325B 23.301 +.019 11 23.282 15 107 DEC23 23.390 23.480 23.110 23.370 23.402 +.019 40133 23.383 43214 113684 JAN24 23.385 23.470 23.260 23.410A 23.524 +.021 13 23.503 1 472 MAR24 23.740 23.830B 23.470 23.720B 23.753 +.017 2081 23.736 1415 7223 MAY24 23.980 24.000 23.760 23.930A 23.978 -.001 1016 23.979 178 2467 JUL24 24.135 24.225B 24.050A 24.165A 24.207 -.002 240 24.209 61 578 SEP24 24.410 24.410 24.360 24.205A 24.439 -.004 127 24.443 43 230 DEC24 ---- ---- ---- 24.830B 24.743 -.004 6 24.747 4 149 JAN25 ---- ---- ---- ---- 24.851 -.004 24.855 MAR25 ---- ---- ---- ---- 25.040 -.004 25.044 MAY25 ---- ---- ---- ---- 25.247 -.004 25.251 JUL25 ---- ---- ---- ---- 24.884 -.004 24.888 5 DEC25 ---- ---- ---- ---- 24.996 -.004 25.000 JUL26 ---- ---- ---- ---- 25.787 -.004 25.791 5 DEC26 ---- ---- ---- ---- 25.889 -.004 25.893 JUL27 ---- ---- ---- ---- 25.997 -.004 26.001 DEC27 ---- ---- ---- ---- 26.099 -.004 26.103 JUL28 ---- ---- ---- ---- 26.207 -.004 26.211 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 22.825 23.120 22.825 23.080A 23.127 +.024 4 23.103 7 601 OCT23 23.170 23.270 22.940 23.155A 23.197 +.014 427 23.183 99 765 NOV23 23.085 23.085 23.085 23.330B 23.301 +.019 2 23.282 6 11 DEC23 23.375 23.475 23.110 23.375 23.402 +.019 6571 23.383 6052 4821 JAN24 23.550 23.550 23.245A 23.500A 23.524 +.021 23 23.503 17 53 MAR24 23.635 23.805B 23.470A 23.745B 23.753 +.017 83 23.736 161 234 MAY24 24.000 24.000 23.945A 23.880A 23.978 -.001 8 23.979 14 45 JUL24 24.300 24.300 23.985 23.960A 24.207 -.002 3 24.209 6 10 SEP24 ---- ---- ---- ---- 24.439 -.004 24.443 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- ---- 712.50A 712.50A 717.20 -12.00 729.20 1225 ---- ---- 688.00A 688.00A 692.20 -12.00 704.20 1250 ---- ---- 662.50A 662.50A 667.20 -12.00 679.20 1275 ---- ---- 638.00A 638.00A 642.20 -12.00 654.20 1300 ---- ---- 612.50A 612.50A 617.20 -12.00 629.20 1325 ---- ---- 588.00A 588.00A 592.20 -12.00 604.20 1350 ---- ---- 562.50A 562.50A 567.20 -12.00 579.20 1375 ---- ---- 538.00A 538.00A 542.20 -12.00 554.20 1400 ---- ---- 512.50A 512.50A 517.20 -12.00 529.20 1410 ---- ---- 503.00A 503.00A 507.20 -12.00 519.20 1420 ---- ---- 493.00A 493.00A 497.20 -12.00 509.20 1425 ---- ---- 488.00A 488.00A 492.20 -12.00 504.20 1430 ---- ---- 483.00A 483.00A 487.20 -12.00 499.20 1440 ---- ---- 473.00A 473.00A 477.20 -12.00 489.20 1450 ---- ---- 462.50A 462.50A 467.20 -12.00 479.20 1460 ---- ---- 453.00A 453.00A 457.20 -12.00 469.20 1470 ---- ---- 443.00A 443.00A 447.20 -12.00 459.20 1475 ---- ---- 438.00A 438.00A 442.20 -12.00 454.20 1480 ---- ---- 433.00A 433.00A 437.20 -12.00 449.20 1490 ---- ---- 423.00A 423.00A 427.20 -12.00 439.20 1500 ---- ---- 412.50A 412.50A 417.20 -12.00 429.20 1505 ---- ---- 408.00A 408.00A 412.20 -12.00 424.20 1510 ---- ---- 403.00A 403.00A 407.20 -12.00 419.20 1515 ---- ---- 398.00A 398.00A 402.20 -12.00 414.20 1520 ---- ---- 393.00A 393.00A 397.20 -12.00 409.20 1525 ---- ---- 388.00A 388.00A 392.20 -12.00 404.20 1530 ---- ---- 383.00A 383.00A 387.20 -12.00 399.20 1535 ---- ---- 378.00A 378.00A 382.20 -12.00 394.20 1540 ---- ---- 373.00A 373.00A 377.20 -12.00 389.20 1545 ---- ---- 368.00A 368.00A 372.20 -12.00 384.20 1550 ---- ---- 362.50A 362.50A 367.20 -12.00 379.20 1555 ---- ---- 358.00A 358.00A 362.20 -12.00 374.20 1560 ---- ---- 353.00A 353.00A 357.20 -12.00 369.20 1565 ---- ---- 348.00A 348.00A 352.20 -12.00 364.20 1570 ---- ---- 343.00A 343.00A 347.20 -12.00 359.20 1575 ---- ---- 338.00A 338.00A 342.20 -12.00 354.20 1580 ---- ---- 333.00A 333.00A 337.20 -12.00 349.20 1585 ---- ---- 328.00A 328.00A 332.20 -12.00 344.20 1590 ---- ---- 323.00A 323.00A 327.20 -12.00 339.20 1595 ---- ---- 318.00A 318.00A 322.20 -12.00 334.20 1600 ---- ---- 312.60A 312.60A 317.20 -12.00 329.20 1605 ---- ---- 308.00A 308.00A 312.20 -12.00 324.20 1610 ---- ---- 303.00A 303.00A 307.20 -12.00 319.20 1615 ---- ---- 298.00A 298.00A 302.20 -12.00 314.20 1620 ---- ---- 293.00A 293.00A 297.20 -12.00 309.20 1625 ---- ---- 287.80A 287.80A 292.20 -12.00 304.20 1630 ---- ---- 283.10A 283.10A 287.20 -12.00 299.20 1635 ---- ---- 278.10A 278.10A 282.20 -12.00 294.20 1640 ---- ---- 273.10A 273.10A 277.20 -12.00 289.20 1645 ---- ---- 268.10A 268.10A 272.20 -12.00 284.20 1650 ---- ---- 262.30A 262.30A 267.20 -12.00 279.20 1655 ---- ---- 258.10A 258.10A 262.20 -12.00 274.20 1660 ---- ---- 252.40A 252.40A 257.20 -12.00 269.20 1665 ---- ---- 247.30A 247.30A 252.20 -12.00 264.20 1670 ---- ---- 242.30A 242.30A 247.20 -12.00 259.20 1675 ---- ---- 237.30A 237.30A 242.20 -12.00 254.20 1680 ---- ---- 232.30A 232.30A 237.20 -12.00 249.20 1685 ---- ---- 227.30A 227.30A 232.20 -12.00 244.20 1690 ---- ---- 222.30A 222.30A 227.20 -12.00 239.20 1695 ---- ---- 217.30A 217.30A 222.20 -12.00 234.20 1700 ---- ---- 212.30A 212.30A 217.20 -12.00 229.20 1705 ---- ---- 207.30A 207.30A 212.20 -12.00 224.20 1710 ---- 219.30B 202.30A 202.30A 207.20 -12.00 219.20 1715 ---- 214.30B 197.30A 197.30A 202.20 -12.00 214.20 1720 ---- 209.30B 192.30A 192.30A 197.20 -12.00 209.20 1725 ---- 204.30B 187.30A 187.30A 192.20 -12.00 204.20 1 1730 ---- 199.30B 182.30A 182.30A 187.30 -11.90 199.20 1735 ---- 194.30B 177.30A 177.30A 182.30 -11.90 194.20 1740 ---- 189.30B 172.30A 172.30A 177.30 -11.90 189.20 35 1745 ---- 184.30B 167.30A 167.30A 172.30 -11.90 184.20 1750 ---- 179.30B 162.30A 162.30A 167.30 -11.90 179.20 1 1755 ---- 174.30B 157.30A 157.30A 162.30 -11.90 174.20 1760 ---- ---- 152.30A 152.30A 157.30 -12.00 169.30 1765 ---- ---- 147.40A 147.40A 152.30 -12.00 164.30 1770 ---- ---- 142.40A 142.40A 147.30 -12.00 159.30 1775 ---- ---- 137.40A 137.40A 142.30 -12.00 154.30 2 1780 ---- ---- 132.40A 132.40A 137.30 -12.00 149.30 1785 ---- ---- 127.40A 127.40A 132.30 -12.00 144.30 1790 ---- ---- 122.40A 122.40A 127.30 -12.00 139.30 1795 ---- ---- 117.40A 117.40A 122.40 -11.90 134.30 1800 ---- ---- 112.50A 112.50A 117.40 -11.90 129.30 26 1805 ---- ---- 107.50A 107.50A 112.40 -11.90 124.30 1810 ---- 119.40B 102.50A 102.50A 107.40 -11.90 119.30 2 1815 ---- 114.40B 97.60A 97.60A 102.40 -11.90 114.30 1 1820 ---- 109.40B 92.60A 92.60A 97.50 -11.80 109.30 2 1825 ---- ---- 87.60A 87.60A 92.50 -11.90 104.40 1 66 1830 ---- 99.50B 82.70A 82.70A 87.60 -11.80 99.40 7 1835 ---- 94.50B 77.80A 77.80A 82.60 -11.80 94.40 254 1840 ---- ---- 72.90A 72.90A 77.70 -11.80 89.50 210 1845 ---- ---- 68.10A 68.10A 72.80 -11.80 84.60 3 1850 ---- ---- 63.20A 63.20A 67.90 -11.80 79.70 132 1855 ---- ---- 58.50A 58.50A 63.10 -11.70 74.80 4 1860 59.20 59.20 53.80A 60.60B 58.30 -11.60 1 69.90 2 42 1865 61.70 61.70 49.20A 55.90B 53.60 -11.50 4 65.10 1 6 1870 ---- ---- 44.70A 44.70A 49.00 -11.30 60.30 4 280 1875 ---- ---- 40.40A 40.40A 44.50 -11.10 55.60 1 99 1880 ---- ---- 36.20A 36.20A 40.10 -10.90 51.00 8 1885 ---- ---- 32.20A 32.20A 35.90 -10.60 46.50 19 1890 ---- ---- 28.40A 28.40A 31.80 -10.30 42.10 51 1895 26.00 26.60 24.80A 25.50A 28.00 -9.80 4 37.80 49 1900 32.30 33.60B 21.60A 21.60A 24.40 -9.30 2 33.70 12 914 1905 28.80 29.70B 18.60A 20.80A 21.20 -8.80 28 30.00 4 167 1910 25.00 26.10B 15.90A 19.60B 18.20 -8.20 22 26.40 399 1915 15.90 15.90 13.50A 13.80A 15.40 -7.70 244 23.10 5 402 1920 19.00 19.60B 11.30A 14.20B 13.00 -7.00 79 20.00 10 472 1925 15.90 16.80B 9.40A 11.20A 10.90 -6.30 392 17.20 43 1970 1930 13.80 14.30 7.80A 9.90B 9.10 -5.60 55 14.70 64 1176 1935 8.40 8.40 6.40A 7.80B 7.50 -5.00 41 12.50 56 1520 1940 8.60 8.60 5.30A 6.10A 6.10 -4.40 21 10.50 37 1404 1945 8.10 8.50B 4.30 5.30 5.00 -3.80 211 8.80 43 1016 1950 6.50 7.20 3.50 4.30 4.10 -3.20 259 7.30 344 2421 1955 3.10 3.40 2.90A 3.40 3.30 -2.70 25 6.00 18 500 1960 3.90 3.90 2.40 2.80B 2.70 -2.30 330 5.00 328 2738 1965 2.50 2.50 1.90A 2.20A 2.10 -2.00 55 4.10 57 889 1970 2.90 3.10B 1.50 1.90B 1.70 -1.60 22 3.30 9 2638 1975 2.00 2.00 1.30 1.60 1.40 -1.30 144 2.70 295 2236 1980 1.30 1.30 1.10 1.20B 1.20 -1.00 34 2.20 169 2251 1985 ---- ---- .90A .90A 1.00 -.80 20 1.80 11 1175 1990 1.00 1.00 .70 .80B .80 -.60 31 1.40 3 2199 1995 .80 .80 .70A .80 .70 -.50 2 1.20 1 652 2000 .80 .90 .50 .70 .60 -.40 31 1.00 22 5562 2005 .80 .80 .40 .50 .50 -.40 12 .90 5 439 2010 .60 .60 .50 .50 .40 -.40 14 .80 4 1607 2015 .50 .50 .40A .40A .30 -.40 33 .70 1 334 2020 .40 .50 .40 .50 .30 -.30 61 .60 7 559 2025 ---- ---- .40A .40A .30 -.20 1 .50 1 1300 2030 .30 .30 .20 .30B .30 -.10 4 .40 8 1994 2035 .20 .30 .20 .30 .20 -.20 152 .40 4 253 2040 .30 .40 .30 .40 .20 -.10 152 .30 2 2825 2045 ---- ---- ---- ---- .20 -.10 .30 14 341 2050 .20 .20 .20 .20 .20 -.10 17 .30 103 4031 2055 .20 .20 .20 .20 .20 .00 3 .20 1 790 2060 .20 .20 .20 .20 .20 .00 3 .20 1 1605 2065 ---- ---- ---- ---- .20 .00 1 .20 456 2070 ---- ---- ---- ---- .20 .00 .20 780 2075 ---- ---- ---- ---- .20 .00 4 .20 10 1026 2080 .20 .20 .20 .20 .20 .00 26 .20 52 463 2085 ---- ---- ---- ---- .20 .00 .20 2 1192 2090 ---- ---- ---- ---- .20 .00 .20 497 2095 ---- ---- ---- ---- .20 .00 .20 127 2100 ---- ---- ---- ---- .20 .00 .20 9 3012 2105 ---- ---- ---- ---- .20 .00 .20 79 2110 ---- ---- ---- ---- .20 +.10 .10 247 2115 .10 .10 .10 .10 .20 +.10 15 .10 117 2120 .10 .10 .10 .10 .10 .00 42 .10 58 237 2125 .10 .10 .10 .10 .10 .00 15 .10 1 1031 2130 .10 .10 .10 .10 .10 .00 30 .10 400 2135 .10 .10 .10 .10 .10 .00 25 .10 3 85 2140 .10 .10 .10 .10 .10 .00 25 .10 9 150 2145 .10 .10 .10 .10 .10 .00 30 .10 2 176 2150 .10 .10 .10 .10 .10 .00 149 .10 2 3735 2155 .10 .10 .10 .10 .10 .00 25 .10 87 2160 .10 .10 .10 .10 .10 .00 30 .10 401 2165 .10 .10 .10 .10 .10 .00 25 .10 79 2170 .10 .10 .10 .10 .10 .00 25 .10 85 2175 .10 .10 .10 .10 .10 .00 25 .10 611 2180 .10 .10 .10 .10 .10 .00 30 .10 282 2185 .10 .10 .10 .10 .10 .00 30 .10 241 2190 ---- ---- ---- ---- .10 .00 .10 103 2195 ---- ---- ---- ---- .10 .00 .10 513 2200 .10 .10 .10 .10 .10 .00 1323 .10 2146 2205 .10 .10 .10 .10 .10 .00 38 .10 28 2210 .10 .10 .10 .10 .10 .00 10 .10 54 2215 ---- ---- ---- ---- .10 .00 .10 88 2220 ---- ---- ---- ---- .10 .00 .10 56 2225 ---- ---- ---- ---- .10 .00 .10 59 2230 ---- ---- ---- ---- .10 .00 .10 33 2235 ---- ---- ---- ---- .10 .00 .10 30 2240 ---- ---- ---- ---- .10 .00 .10 219 2245 ---- ---- ---- ---- .10 .00 .10 19 2250 .10 .10 .10 .10 .10 .00 832 .10 4169 2255 ---- ---- ---- ---- .10 .00 .10 23 2260 ---- ---- ---- ---- .10 .00 .10 478 2265 ---- ---- ---- ---- .10 .00 .10 33 2270 ---- ---- ---- ---- .10 .00 .10 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 .10 .10 .10 .10 .00 67 .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 ---- ---- 706.30A 706.30A 710.10 -12.10 722.20 1250 ---- ---- 680.70A 680.70A 685.10 -12.10 697.20 1275 ---- ---- 656.20A 656.20A 660.10 -12.10 672.20 1300 ---- ---- 630.70A 630.70A 635.10 -12.10 647.20 1325 ---- ---- 606.30A 606.30A 610.10 -12.10 622.20 1350 ---- ---- 580.70A 580.70A 585.10 -12.10 597.20 1375 ---- ---- 556.30A 556.30A 560.10 -12.10 572.20 1400 ---- ---- 530.70A 530.70A 535.10 -12.10 547.20 1420 ---- ---- 511.20A 511.20A 515.10 -12.10 527.20 1425 ---- ---- 506.20A 506.20A 510.10 -12.10 522.20 1430 ---- ---- 501.20A 501.20A 505.10 -12.10 517.20 1440 ---- ---- 491.20A 491.20A 495.10 -12.10 507.20 1450 ---- ---- 480.70A 480.70A 485.10 -12.10 497.20 1460 ---- ---- 471.20A 471.20A 475.10 -12.10 487.20 1470 ---- ---- 461.20A 461.20A 465.10 -12.10 477.20 1475 ---- ---- 456.20A 456.20A 460.10 -12.10 472.20 1480 ---- ---- 451.20A 451.20A 455.10 -12.10 467.20 1490 ---- ---- 441.20A 441.20A 445.10 -12.10 457.20 1500 ---- ---- 430.70A 430.70A 435.10 -12.10 447.20 1510 ---- ---- 421.20A 421.20A 425.10 -12.10 437.20 1515 ---- ---- 416.20A 416.20A 420.10 -12.10 432.20 1520 ---- ---- 411.20A 411.20A 415.10 -12.10 427.20 1525 ---- ---- 406.20A 406.20A 410.10 -12.10 422.20 1530 ---- ---- 401.20A 401.20A 405.10 -12.10 417.20 1535 ---- ---- 396.20A 396.20A 400.10 -12.10 412.20 1540 ---- ---- 391.20A 391.20A 395.10 -12.10 407.20 1545 ---- ---- 386.20A 386.20A 390.10 -12.10 402.20 1550 ---- ---- 380.70A 380.70A 385.10 -12.10 397.20 1555 ---- ---- 376.20A 376.20A 380.10 -12.10 392.20 1560 ---- ---- 371.20A 371.20A 375.10 -12.10 387.20 1565 ---- ---- 366.20A 366.20A 370.10 -12.10 382.20 1570 ---- ---- 361.20A 361.20A 365.10 -12.10 377.20 1575 ---- ---- 356.20A 356.20A 360.10 -12.10 372.20 1580 ---- ---- 351.20A 351.20A 355.10 -12.10 367.20 1585 ---- ---- 346.20A 346.20A 350.10 -12.10 362.20 1590 ---- ---- 341.20A 341.20A 345.10 -12.10 357.20 1595 ---- ---- 336.20A 336.20A 340.10 -12.10 352.20 1600 ---- ---- 330.70A 330.70A 335.10 -12.10 347.20 1605 ---- ---- 326.20A 326.20A 330.10 -12.10 342.20 1610 ---- ---- 321.20A 321.20A 325.10 -12.10 337.20 1615 ---- ---- 316.20A 316.20A 320.10 -12.10 332.20 1620 ---- ---- 311.20A 311.20A 315.10 -12.10 327.20 1625 ---- ---- 306.20A 306.20A 310.10 -12.10 322.20 1630 ---- ---- 301.20A 301.20A 305.10 -12.10 317.20 1635 ---- ---- 296.20A 296.20A 300.10 -12.10 312.20 1640 ---- ---- 291.20A 291.20A 295.10 -12.10 307.20 1645 ---- ---- 286.20A 286.20A 290.10 -12.10 302.20 1650 ---- ---- 281.20A 281.20A 285.10 -12.10 297.20 4 4 1655 ---- ---- 276.20A 276.20A 280.10 -12.10 292.20 1660 ---- ---- 271.20A 271.20A 275.10 -12.10 287.20 1665 ---- ---- 266.20A 266.20A 270.10 -12.10 282.20 1670 ---- ---- 261.20A 261.20A 265.10 -12.10 277.20 8 1675 ---- ---- 256.20A 256.20A 260.10 -12.10 272.20 1680 ---- ---- 251.20A 251.20A 255.10 -12.10 267.20 1685 ---- ---- 246.20A 246.20A 250.10 -12.10 262.20 1690 ---- ---- 241.20A 241.20A 245.10 -12.10 257.20 1695 ---- ---- 236.20A 236.20A 240.10 -12.10 252.20 1700 ---- ---- 230.70A 230.70A 235.10 -12.10 247.20 1705 ---- ---- 226.20A 226.20A 230.10 -12.10 242.20 1710 ---- ---- 221.20A 221.20A 225.10 -12.10 237.20 2 1715 ---- ---- 216.20A 216.20A 220.10 -12.10 232.20 1720 ---- ---- 211.20A 211.20A 215.10 -12.10 227.20 1725 ---- ---- 205.30A 205.30A 210.10 -12.10 222.20 1730 ---- ---- 201.20A 201.20A 205.10 -12.10 217.20 1735 ---- ---- 196.20A 196.20A 200.10 -12.10 212.20 1740 ---- ---- 191.20A 191.20A 195.10 -12.10 207.20 1745 ---- ---- 186.20A 186.20A 190.10 -12.10 202.20 1750 ---- 197.30B 180.40A 180.40A 185.20 -12.00 197.20 16 1755 ---- ---- 176.20A 176.20A 180.20 -12.00 192.20 1760 ---- ---- 171.30A 171.30A 175.20 -12.00 187.20 1765 ---- ---- 166.30A 166.30A 170.30 -12.00 182.30 1770 ---- ---- 161.40A 161.40A 165.30 -12.00 177.30 1775 ---- 172.40B 155.60A 155.60A 160.40 -11.90 172.30 12 1780 ---- ---- 151.50A 151.50A 155.40 -12.00 167.40 1 1785 ---- ---- 146.60A 146.60A 150.50 -11.90 162.40 1 1790 ---- ---- 141.70A 141.70A 145.60 -11.80 157.40 1 1795 ---- ---- 136.80A 136.80A 140.70 -11.80 152.50 1 1800 ---- ---- 131.10A 131.10A 135.80 -11.80 147.60 12 1805 ---- ---- 127.00A 127.00A 130.90 -11.80 142.70 1 1810 ---- ---- 122.20A 122.20A 126.00 -11.80 137.80 3 1815 ---- ---- 117.40A 117.40A 121.20 -11.70 132.90 1 1820 ---- ---- 112.60A 112.60A 116.40 -11.60 128.00 1825 ---- ---- 107.00A 107.00A 111.60 -11.60 123.20 2 1830 ---- ---- 103.10A 103.10A 106.80 -11.60 118.40 1 1835 ---- ---- 98.40A 98.40A 102.10 -11.50 113.60 1 1840 ---- ---- 93.80A 93.80A 97.40 -11.50 108.90 1 1845 ---- ---- 88.50A 88.50A 92.80 -11.40 104.20 3 1850 ---- ---- 84.00A 84.00A 88.20 -11.30 99.50 3 1855 ---- ---- 79.50A 79.50A 83.70 -11.10 94.80 5 1860 ---- ---- 75.20A 75.20A 79.20 -11.00 90.20 1 1865 ---- ---- 70.90A 70.90A 74.90 -10.80 85.70 1870 ---- ---- 66.70A 66.70A 70.60 -10.60 81.20 2 1875 ---- ---- 62.60A 62.60A 66.40 -10.50 76.90 12 1880 ---- ---- 58.70A 58.70A 62.40 -10.20 72.60 16 1885 ---- ---- 54.90A 54.90A 58.40 -10.00 4 68.40 1 1890 ---- ---- 51.20A 51.20A 54.60 -9.70 64.30 59 1895 ---- ---- 47.60A 47.60A 50.90 -9.40 60.30 2 1900 ---- ---- 44.20A 44.20A 47.30 -9.20 56.50 10 731 1905 ---- ---- 40.90A 40.90A 43.90 -8.90 52.80 2 3 1910 ---- ---- 37.80A 37.80A 40.70 -8.50 49.20 1 7 1915 38.40 38.40 34.90A 38.20B 37.60 -8.10 2 45.70 4 21 1920 33.10 33.10 32.10A 36.00B 34.60 -7.90 1 42.50 1 390 1925 31.60 31.60 29.50A 29.90A 31.80 -7.50 1 39.30 1 299 1930 27.10 29.30 27.00A 29.70B 29.10 -7.20 4 36.30 7 300 1935 25.40 27.90 24.70A 26.50A 26.60 -6.80 9 33.40 7 321 1940 25.10 25.10 22.50A 22.50A 24.30 -6.50 35 30.80 684 1945 25.70 25.70 20.50A 22.40 22.10 -6.20 255 28.30 2 314 1950 18.50 20.80 18.50 20.40 20.10 -5.80 353 25.90 115 1374 1955 ---- ---- 16.90A 16.90A 18.20 -5.50 1 23.70 2 295 1960 17.10 17.10 15.30A 16.40A 16.40 -5.20 26 21.60 475 1965 15.00 15.00 13.80A 13.80A 14.80 -4.90 135 19.70 29 306 1970 17.20 17.60B 12.50A 12.50A 13.40 -4.50 17 17.90 19 587 1975 12.20 12.30 11.30A 12.30 12.10 -4.20 98 16.30 314 194 1980 10.60 10.60 10.10A 11.50B 10.90 -3.90 45 14.80 20 464 1985 9.60 10.40 9.10A 10.00B 9.80 -3.60 35 13.40 2 142 1990 10.60 10.60 8.30A 8.40A 8.80 -3.30 74 12.10 13 311 1995 7.70 7.90 7.50A 7.60A 7.90 -3.00 9 10.90 151 300 2000 7.70 7.70 6.70A 7.30 7.10 -2.80 3818 9.90 17 6334 2005 ---- ---- 6.10A 6.10A 6.40 -2.50 5 8.90 12 297 2010 5.80 5.80 5.50A 6.10B 5.80 -2.20 54 8.00 19 752 2015 5.00 5.00 5.00 5.50B 5.20 -2.10 17 7.30 30 525 2020 6.50 6.50 4.50A 4.50A 4.70 -1.80 24 6.50 23 465 2025 4.00 4.50 4.00 4.20 4.30 -1.60 184 5.90 26 1531 2030 3.80 3.80 3.70A 4.10B 3.90 -1.40 6 5.30 7 309 2035 4.50 4.70B 3.40A 3.50 3.50 -1.30 175 4.80 14 293 2040 3.00 3.00 3.00 3.30B 3.20 -1.20 10 4.40 13 3176 2045 ---- ---- 2.80A 2.80A 2.90 -1.10 1 4.00 9 310 2050 3.20 3.20 2.60 2.80 2.70 -.90 26 3.60 64 6083 2055 2.50 2.50 2.40A 2.50 2.50 -.80 7 3.30 18 282 2060 2.70 2.70 2.10 2.30B 2.20 -.80 21 3.00 2 1020 2065 2.00 2.00 1.90 2.10B 2.10 -.70 17 2.80 4 219 2070 1.80 1.80 1.80 1.90B 1.90 -.70 12 2.60 7 333 2075 2.20 2.20 1.70 1.80 1.70 -.70 45 2.40 4 1606 2080 1.60 1.60 1.60 1.60 1.60 -.60 2 2.20 34 238 2085 1.40 1.40 1.40 1.50B 1.50 -.60 1 2.10 2 163 2090 1.70 1.70 1.30 1.40 1.40 -.50 14 1.90 1 109 2095 1.20 1.20 1.20 1.30B 1.30 -.50 2 1.80 1 1242 2100 1.60 1.60 1.20 1.20 1.20 -.40 236 1.60 63 4300 2105 1.20 1.20 1.20 1.20 1.10 -.40 2 1.50 6 225 2110 1.10 1.10 1.10 1.10 1.00 -.40 3 1.40 150 2115 ---- ---- 1.00A 1.00A .90 -.40 1.30 2 85 2120 ---- ---- 1.00A 1.00A .90 -.30 1.20 111 2125 ---- ---- .90A .90A .80 -.30 1.10 1 644 2130 .80 .80 .80 .80 .80 -.30 3 1.10 1 266 2135 ---- ---- .80A .80A .70 -.30 1.00 64 2140 ---- ---- .80A .80A .70 -.20 .90 68 2145 .70 .70 .70 .70 .70 -.10 7 .80 13 2150 .80 .80 .60 .60 .60 -.20 115 .80 6 2355 2155 .60 .60 .60 .60 .60 -.20 3 .80 1 70 2160 ---- ---- ---- ---- .60 -.10 .70 142 2165 ---- ---- .60A .60A .60 -.10 .70 94 2170 ---- ---- .60A .60A .50 -.20 .70 12 2175 .50 .50 .50 .50 .50 -.10 2 .60 3 265 2180 .60 .60 .40 .40 .50 -.10 8 .60 1 44 2185 ---- ---- .50A .50A .50 -.10 .60 2 13 2190 .40 .40 .40 .40 .50 .00 40 .50 57 2195 .50 .50 .40 .40 .40 -.10 49 .50 31 2200 .50 .50 .40 .40 .40 -.10 43 .50 5 2562 2205 ---- ---- .40A .40A .40 -.10 .50 13 2210 ---- ---- .40A .40A .40 -.10 .50 2 6 2215 ---- ---- ---- ---- .40 .00 .40 90 2220 .40 .40 .40 .40 .40 .00 1 .40 23 2225 .40 .40 .40 .40 .40 .00 2 .40 241 2230 ---- ---- ---- ---- .30 -.10 .40 28 2235 ---- ---- ---- ---- .30 -.10 .40 26 2240 ---- ---- ---- ---- .30 -.10 .40 40 2245 .30 .30 .30 .30 .30 -.10 1 .40 12 2250 .40 .40 .30 .30 .30 .00 6 .30 1083 2255 ---- ---- ---- ---- .30 .00 .30 71 2260 .30 .30 .30 .30 .30 .00 3 .30 66 2265 ---- ---- ---- ---- .30 .00 .30 1 596 2270 ---- ---- ---- ---- .30 .00 .30 1 39 2275 ---- ---- ---- ---- .20 -.10 .30 2 117 2280 ---- ---- ---- ---- .20 -.10 .30 34 2285 ---- ---- ---- ---- .20 -.10 .30 12 2290 ---- ---- ---- ---- .20 -.10 1 .30 1 15 2295 ---- ---- ---- ---- .20 -.10 .30 15 2300 ---- ---- ---- ---- .20 -.10 .30 978 2305 ---- ---- ---- ---- .20 .00 .20 34 2310 ---- ---- ---- ---- .20 .00 .20 8 2320 ---- ---- ---- ---- .20 .00 .20 9 2325 ---- ---- ---- ---- .20 .00 .20 46 2330 ---- ---- ---- ---- .20 .00 2 .20 25 2340 ---- ---- ---- ---- .20 .00 .20 18 2350 ---- ---- ---- ---- .20 .00 .20 582 2360 ---- ---- ---- ---- .20 .00 .20 447 2370 ---- ---- ---- ---- .10 -.10 .20 85 2375 ---- ---- ---- ---- .10 -.10 .20 244 2380 ---- ---- ---- ---- .10 -.10 .20 35 2390 ---- ---- ---- ---- .10 -.10 .20 53 2400 ---- ---- ---- ---- .10 -.10 .20 332 2410 ---- ---- ---- ---- .10 -.10 .20 96 2425 ---- ---- ---- ---- .10 .00 .10 238 2450 ---- ---- ---- ---- .10 .00 .10 189 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 .10 .10 .10 .10 .10 .00 3 .10 342 2525 ---- ---- ---- ---- .10 .00 .10 102 2550 ---- ---- ---- ---- .10 .00 .10 8 169 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- ---- 1030.70A 1030.70A 1035.10 -12.10 1047.20 925 ---- ---- 1006.50A 1006.50A 1010.10 -12.10 1022.20 950 ---- ---- 980.70A 980.70A 985.10 -12.10 997.20 975 ---- ---- 956.50A 956.50A 960.10 -12.10 972.20 1000 ---- ---- 930.70A 930.70A 935.10 -12.10 947.20 1025 ---- ---- 906.50A 906.50A 910.10 -12.10 922.20 1050 ---- ---- 880.70A 880.70A 885.10 -12.10 897.20 1075 ---- ---- 856.40A 856.40A 860.10 -12.10 872.20 1080 ---- ---- 851.40A 851.40A 855.10 -12.10 867.20 1090 ---- ---- 841.40A 841.40A 845.10 -12.10 857.20 1100 ---- ---- 830.70A 830.70A 835.10 -12.10 847.20 1110 ---- ---- 821.40A 821.40A 825.10 -12.10 837.20 1120 ---- ---- 811.40A 811.40A 815.10 -12.10 827.20 1125 ---- ---- 806.40A 806.40A 810.10 -12.10 822.20 1130 ---- ---- 801.40A 801.40A 805.10 -12.10 817.20 1140 ---- ---- 791.40A 791.40A 795.10 -12.10 807.20 1150 ---- ---- 780.70A 780.70A 785.10 -12.10 797.20 1160 ---- ---- 771.40A 771.40A 775.10 -12.10 787.20 1170 ---- ---- 761.40A 761.40A 765.10 -12.10 777.20 1175 ---- ---- 756.40A 756.40A 760.10 -12.10 772.20 1180 ---- ---- 751.40A 751.40A 755.10 -12.10 767.20 1185 ---- ---- 746.40A 746.40A 750.10 -12.10 762.20 1190 ---- ---- 741.40A 741.40A 745.10 -12.10 757.20 1195 ---- ---- 736.40A 736.40A 740.10 -12.10 752.20 1200 ---- ---- 730.70A 730.70A 735.10 -12.10 747.20 1205 ---- ---- 726.40A 726.40A 730.10 -12.10 742.20 1210 ---- ---- 721.40A 721.40A 725.10 -12.10 737.20 1215 ---- ---- 716.40A 716.40A 720.10 -12.10 732.20 1220 ---- ---- 711.40A 711.40A 715.10 -12.10 727.20 1225 ---- ---- 706.40A 706.40A 710.10 -12.10 722.20 1230 ---- ---- 701.40A 701.40A 705.10 -12.10 717.20 1235 ---- ---- 696.40A 696.40A 700.10 -12.10 712.20 1240 ---- ---- 691.40A 691.40A 695.10 -12.10 707.20 1245 ---- ---- 686.40A 686.40A 690.10 -12.10 702.20 1250 ---- ---- 680.70A 680.70A 685.10 -12.10 697.20 1255 ---- ---- 676.40A 676.40A 680.10 -12.10 692.20 1260 ---- ---- 671.40A 671.40A 675.10 -12.10 687.20 1265 ---- ---- 666.40A 666.40A 670.10 -12.10 682.20 1270 ---- ---- 661.40A 661.40A 665.10 -12.10 677.20 1275 ---- ---- 656.40A 656.40A 660.10 -12.10 672.20 1280 ---- ---- 651.40A 651.40A 655.10 -12.10 667.20 1285 ---- ---- 646.40A 646.40A 650.10 -12.10 662.20 1290 ---- ---- 641.40A 641.40A 645.10 -12.10 657.20 1295 ---- ---- 636.40A 636.40A 640.10 -12.10 652.20 1300 ---- ---- 630.70A 630.70A 635.10 -12.10 647.20 1305 ---- ---- 626.40A 626.40A 630.10 -12.10 642.20 1310 ---- ---- 621.40A 621.40A 625.10 -12.10 637.20 1315 ---- ---- 616.40A 616.40A 620.10 -12.10 632.20 1320 ---- ---- 611.40A 611.40A 615.10 -12.10 627.20 1325 ---- ---- 606.40A 606.40A 610.10 -12.10 622.20 1330 ---- ---- 601.40A 601.40A 605.10 -12.10 617.20 1335 ---- ---- 596.40A 596.40A 600.10 -12.10 612.20 1340 ---- ---- 591.40A 591.40A 595.10 -12.10 607.20 1345 ---- ---- 586.40A 586.40A 590.10 -12.10 602.20 1350 ---- ---- 580.70A 580.70A 585.10 -12.10 597.20 1355 ---- ---- 576.40A 576.40A 580.10 -12.10 592.20 1360 ---- ---- 571.40A 571.40A 575.10 -12.10 587.20 1365 ---- ---- 566.40A 566.40A 570.10 -12.10 582.20 1370 ---- ---- 561.40A 561.40A 565.10 -12.10 577.20 1375 ---- ---- 556.40A 556.40A 560.10 -12.10 572.20 1380 ---- ---- 551.40A 551.40A 555.10 -12.10 567.20 1385 ---- ---- 546.40A 546.40A 550.10 -12.10 562.20 1390 ---- ---- 541.40A 541.40A 545.10 -12.10 557.20 1395 ---- ---- 536.40A 536.40A 540.10 -12.10 552.20 1400 ---- ---- 530.70A 530.70A 535.10 -12.10 547.20 1405 ---- ---- 526.40A 526.40A 530.10 -12.10 542.20 1410 ---- ---- 521.40A 521.40A 525.10 -12.10 537.20 1415 ---- ---- 516.40A 516.40A 520.10 -12.10 532.20 1420 ---- ---- 511.30A 511.30A 515.10 -12.10 527.20 1425 ---- ---- 506.30A 506.30A 510.10 -12.10 522.20 1430 ---- ---- 501.30A 501.30A 505.10 -12.10 517.20 1435 ---- ---- 496.30A 496.30A 500.10 -12.10 512.20 1440 ---- ---- 491.30A 491.30A 495.10 -12.10 507.20 1445 ---- ---- 486.30A 486.30A 490.10 -12.10 502.20 1450 ---- ---- 480.70A 480.70A 485.10 -12.10 497.20 1455 ---- ---- 476.30A 476.30A 480.10 -12.10 492.20 1460 ---- ---- 471.30A 471.30A 475.10 -12.10 487.20 1465 ---- ---- 466.30A 466.30A 470.10 -12.10 482.20 1470 ---- ---- 461.30A 461.30A 465.10 -12.10 477.20 1475 ---- ---- 456.30A 456.30A 460.10 -12.10 472.20 1480 ---- ---- 451.30A 451.30A 455.10 -12.10 467.20 1485 ---- ---- 446.30A 446.30A 450.10 -12.10 462.20 1490 ---- ---- 441.30A 441.30A 445.10 -12.10 457.20 1495 ---- ---- 436.30A 436.30A 440.10 -12.10 452.20 1500 ---- ---- 430.70A 430.70A 435.10 -12.10 447.20 1505 ---- ---- 426.30A 426.30A 430.10 -12.10 442.20 1510 ---- ---- 421.30A 421.30A 425.10 -12.10 437.20 1515 ---- ---- 416.30A 416.30A 420.10 -12.10 432.20 1520 ---- ---- 411.30A 411.30A 415.10 -12.10 427.20 1525 ---- ---- 406.30A 406.30A 410.10 -12.10 422.20 1530 ---- ---- 401.30A 401.30A 405.10 -12.10 417.20 1535 ---- ---- 396.30A 396.30A 400.10 -12.10 412.20 1540 ---- ---- 391.30A 391.30A 395.10 -12.10 407.20 1545 ---- ---- 386.30A 386.30A 390.10 -12.10 402.20 1550 ---- ---- 380.70A 380.70A 385.10 -12.10 397.20 1555 ---- ---- 376.30A 376.30A 380.10 -12.10 392.20 1560 ---- ---- 371.30A 371.30A 375.10 -12.10 387.20 1565 ---- ---- 366.30A 366.30A 370.10 -12.10 382.20 1570 ---- ---- 361.30A 361.30A 365.10 -12.10 377.20 1575 ---- ---- 356.30A 356.30A 360.10 -12.10 372.20 1580 ---- ---- 351.30A 351.30A 355.10 -12.10 367.20 1585 ---- ---- 346.30A 346.30A 350.10 -12.10 362.20 1590 ---- ---- 341.30A 341.30A 345.10 -12.10 357.20 1595 ---- ---- 336.30A 336.30A 340.10 -12.10 352.20 1600 ---- ---- 331.20A 331.20A 335.10 -12.10 347.20 95 1605 ---- ---- 326.30A 326.30A 330.10 -12.10 342.20 1610 ---- ---- 321.30A 321.30A 325.10 -12.10 337.20 1615 ---- ---- 316.30A 316.30A 320.10 -12.10 332.20 1620 ---- ---- 311.30A 311.30A 315.10 -12.10 327.20 1625 ---- ---- 306.20A 306.20A 310.10 -12.10 322.20 80 1630 ---- ---- 301.20A 301.20A 305.10 -12.10 317.20 1635 ---- ---- 296.20A 296.20A 300.10 -12.10 312.20 1640 ---- ---- 291.20A 291.20A 295.10 -12.10 307.20 1645 ---- ---- 286.20A 286.20A 290.10 -12.10 302.20 1650 ---- ---- 281.20A 281.20A 285.10 -12.10 297.20 150 1655 ---- ---- 276.20A 276.20A 280.10 -12.10 292.20 1660 ---- ---- 271.20A 271.20A 275.10 -12.10 287.20 1665 ---- ---- 266.20A 266.20A 270.10 -12.10 282.20 1670 ---- ---- 261.20A 261.20A 265.10 -12.10 277.20 1675 ---- ---- 256.20A 256.20A 260.10 -12.10 272.20 1680 ---- ---- 251.20A 251.20A 255.10 -12.10 267.20 1685 ---- ---- 246.20A 246.20A 250.10 -12.10 262.20 1690 ---- ---- 241.20A 241.20A 245.10 -12.10 257.20 1695 ---- ---- 236.30A 236.30A 240.10 -12.10 252.20 1700 ---- ---- 230.30A 230.30A 235.10 -12.10 247.20 1030 1705 ---- ---- 226.20A 226.20A 230.10 -12.10 242.20 1710 ---- ---- 221.20A 221.20A 225.10 -12.10 237.20 1715 ---- ---- 216.20A 216.20A 220.10 -12.10 232.20 1720 ---- ---- 211.30A 211.30A 215.20 -12.00 227.20 1725 ---- 222.30B 205.50A 205.50A 210.20 -12.00 222.20 26 1730 ---- ---- 201.40A 201.40A 205.20 -12.10 217.30 1735 ---- ---- 196.40A 196.40A 200.30 -12.00 212.30 1740 ---- ---- 191.50A 191.50A 195.30 -12.00 207.30 1 1745 ---- ---- 186.60A 186.60A 190.40 -12.00 202.40 1750 ---- 197.50B 180.90A 180.90A 185.50 -11.90 197.40 668 1755 ---- ---- 176.80A 176.80A 180.60 -11.90 192.50 1760 ---- ---- 171.90A 171.90A 175.70 -11.80 187.50 1765 ---- ---- 167.00A 167.00A 170.80 -11.80 182.60 1770 ---- ---- 162.20A 162.20A 165.90 -11.80 177.70 1775 ---- ---- 156.60A 156.60A 161.10 -11.80 172.90 130 1780 ---- ---- 152.60A 152.60A 156.30 -11.70 168.00 1785 ---- ---- 147.80A 147.80A 151.50 -11.60 163.10 1 1790 ---- ---- 143.00A 143.00A 146.70 -11.60 158.30 1795 ---- ---- 138.30A 138.30A 141.90 -11.60 153.50 1800 ---- 148.80B 132.80A 132.80A 137.20 -11.50 148.70 5678 1805 ---- ---- 128.90A 128.90A 132.50 -11.50 144.00 1810 ---- ---- 124.30A 124.30A 127.90 -11.30 139.20 1815 ---- ---- 119.00A 119.00A 123.20 -11.30 134.50 1 1820 ---- ---- 114.50A 114.50A 118.70 -11.10 129.80 1825 ---- ---- 110.00A 110.00A 114.10 -11.10 7 125.20 84 1830 ---- ---- 105.60A 105.60A 109.70 -11.00 120.70 53 1835 ---- ---- 101.20A 101.20A 105.20 -11.00 116.20 14 1840 ---- ---- 96.90A 96.90A 100.90 -10.80 111.70 1 1845 ---- ---- 92.70A 92.70A 96.60 -10.60 107.20 1850 ---- ---- 88.50A 88.50A 92.40 -10.50 102.90 2 1875 1855 ---- ---- 84.50A 84.50A 88.20 -10.40 98.60 2 1860 ---- ---- 80.60A 80.60A 84.20 -10.20 94.40 76 1865 ---- ---- 76.70A 76.70A 80.20 -10.00 90.20 1 1870 ---- ---- 72.90A 72.90A 76.30 -9.90 86.20 107 1875 ---- ---- 69.20A 69.20A 72.50 -9.70 82.20 2 1063 1880 ---- ---- 65.60A 65.60A 68.90 -9.30 78.20 149 1885 ---- ---- 62.20A 62.20A 65.30 -9.20 74.50 1890 ---- ---- 58.70A 58.70A 61.80 -9.00 70.80 4 1895 ---- ---- 55.50A 55.50A 58.50 -8.80 67.30 1 1900 60.00 60.00 52.40A 54.90A 55.20 -8.50 4 63.70 1486 1905 ---- ---- 49.40A 49.40A 52.10 -8.20 60.30 95 1910 46.50 46.50 46.50 50.50B 49.10 -8.00 5 57.10 79 1915 44.90 44.90 43.80A 47.70B 46.20 -7.80 1 54.00 2 94 1920 43.00 44.50 41.10 44.80B 43.50 -7.50 14 51.00 1 684 1925 41.30 41.30 38.70A 40.50A 40.80 -7.20 1 48.00 560 1930 44.10 45.00B 36.30A 45.00B 38.30 -7.00 1 45.30 29 324 1935 34.90 37.30 34.00A 35.80A 35.90 -6.70 6 42.60 122 1940 37.10 37.10 31.80A 34.80B 33.60 -6.40 47 40.00 1 669 1945 36.00 36.00 29.70A 32.50B 31.40 -6.20 9 37.60 3 364 1950 28.00 30.50 27.70A 29.30A 29.40 -5.90 204 35.30 224 10877 1955 25.80 28.00 25.80 27.20A 27.40 -5.70 9 33.10 1 271 1960 24.50 25.40 24.20A 26.00B 25.60 -5.40 13 31.00 1 1425 1965 24.00 24.00 22.50A 22.50A 23.80 -5.20 7 29.00 2 295 1970 ---- ---- 21.00A 21.00A 22.20 -4.90 44 27.10 28 1569 1975 20.00 21.50 19.50A 20.60A 20.70 -4.70 49 25.40 159 1333 1980 21.60 21.60 18.20A 18.20A 19.20 -4.50 192 23.70 62 491 1985 17.20 18.20 16.90A 18.10A 17.90 -4.10 15 22.00 1 1028 1990 18.60 18.60 15.80A 15.80A 16.60 -4.00 11 20.60 6 1088 1995 17.00 17.00 14.60A 16.00B 15.50 -3.70 15 19.20 323 2000 16.40 16.40 13.60A 14.90B 14.40 -3.50 50 17.90 1027 7099 2005 13.90 13.90 12.60A 13.50B 13.30 -3.40 9 16.70 1 474 2010 13.90 13.90 11.80A 11.80A 12.40 -3.20 49 15.60 1 736 2015 ---- ---- 11.00A 11.00A 11.50 -3.00 14.50 2 1214 2020 10.90 10.90 10.20A 10.90 10.70 -2.80 1 13.50 17 368 2025 10.30 10.30 9.50A 10.00A 10.00 -2.60 11 12.60 4 2197 2030 10.40 10.40 8.90A 8.90A 9.30 -2.40 5 11.70 15 2263 2035 ---- ---- 8.30A 8.30A 8.60 -2.30 10.90 25 994 2040 ---- ---- 7.70A 7.70A 8.00 -2.20 3 10.20 15 631 2045 ---- ---- 7.20A 7.20A 7.50 -2.00 1 9.50 10 1135 2050 7.90 7.90 6.70 7.10 7.00 -1.90 72 8.90 11 6350 2055 ---- ---- 6.30A 6.30A 6.50 -1.80 8.30 1 105 2060 7.10 7.10 5.90A 5.90A 6.10 -1.60 6 7.70 24 335 2065 ---- ---- 5.50A 5.50A 5.70 -1.50 7.20 767 2070 5.10 5.30 5.10 5.30 5.30 -1.50 21 6.80 22 344 2075 4.90 5.10 4.90 5.20B 5.00 -1.30 5 6.30 12 3238 2080 4.80 4.80 4.60A 4.70A 4.70 -1.20 157 5.90 98 878 2085 4.20 4.20 4.20 4.50B 4.40 -1.20 2 5.60 15 205 2090 4.10 4.10 4.00A 4.10 4.10 -1.10 9 5.20 18 186 2095 ---- ---- 3.80A 3.80A 3.90 -1.00 4.90 116 2100 4.40 4.40 3.50 3.60B 3.70 -.90 158 4.60 1065 16674 2105 ---- ---- 3.40A 3.40A 3.50 -.90 4.40 70 2110 3.60 3.60 3.20A 3.20A 3.30 -.80 2 4.10 13 513 2115 ---- ---- 3.00A 3.00A 3.10 -.80 1 3.90 869 2120 3.00 3.00 2.90A 3.00 2.90 -.80 7 3.70 7 3111 2125 2.60 2.60 2.60 2.80B 2.80 -.70 31 3.50 12 1041 2130 2.60 2.60 2.60 2.60 2.60 -.70 8 3.30 15 2340 2135 ---- ---- 2.50A 2.50A 2.50 -.60 3 3.10 75 592 2140 2.50 2.50 2.40A 2.40A 2.40 -.60 2 3.00 28 66 2145 ---- ---- 2.20A 2.20A 2.20 -.60 4 2.80 5 61 2150 2.10 2.20 2.10 2.10 2.10 -.60 19 2.70 88 4529 2155 2.00 2.00 2.00 2.00 2.00 -.50 43 2.50 12 263 2160 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 57 2165 ---- ---- 1.90A 1.90A 1.80 -.50 26 2.30 6 346 2170 2.10 2.10 1.80A 1.80A 1.80 -.40 1 2.20 1 89 2175 2.00 2.00 1.70A 1.70A 1.70 -.40 16 2.10 8 1270 2180 ---- ---- 1.60A 1.60A 1.60 -.40 6 2.00 14 157 2185 1.50 1.50 1.50 1.50 1.50 -.40 17 1.90 31 100 2190 1.40 1.40 1.40 1.40 1.50 -.30 7 1.80 12 232 2195 1.60 1.60 1.40A 1.50A 1.40 -.40 28 1.80 10 299 2200 1.30 1.40 1.30 1.40 1.40 -.30 472 1.70 70 8944 2205 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 24 2210 ---- ---- 1.30A 1.30A 1.30 -.30 3 1.60 1 30 2215 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1 556 2220 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 4 1134 2225 ---- ---- 1.20A 1.20A 1.10 -.30 1 1.40 15 1737 2230 1.20 1.20 1.10A 1.10A 1.10 -.20 1 1.30 48 2235 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 3 26 2240 1.00 1.00 1.00 1.00 1.00 -.20 4 1.20 2 36 2245 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 40 2250 ---- ---- 1.00A 1.00A .90 -.20 6 1.10 11 6311 2255 ---- ---- .90A .90A .90 -.20 1.10 9 2260 ---- ---- .90A .90A .90 -.20 1.10 186 2265 ---- ---- .90A .90A .80 -.20 1.00 1 13 2270 ---- ---- .90A .90A .80 -.20 1.00 25 64 2275 ---- ---- .80A .80A .80 -.20 1.00 11 570 2280 ---- ---- .80A .80A .80 -.10 .90 374 2285 ---- ---- .80A .80A .70 -.20 .90 12 2290 ---- ---- .70A .70A .70 -.20 1 .90 23 2295 ---- ---- .70A .70A .70 -.10 .80 13 2300 .70 .70 .70 .70 .70 -.10 1076 .80 1 7230 2305 ---- ---- .70A .70A .60 -.20 .80 23 2310 ---- ---- .70A .70A .60 -.20 .80 23 2315 ---- ---- ---- ---- .60 -.10 .70 101 2320 .50 .50 .50 .50 .60 -.10 1 .70 4 24 2325 ---- ---- .60A .60A .60 -.10 .70 727 2330 ---- ---- .60A .60A .50 -.20 .70 1 58 2335 ---- ---- .60A .60A .50 -.20 .70 15 2340 ---- ---- ---- ---- .50 -.10 .60 1 425 2345 ---- ---- ---- ---- .50 -.10 .60 7 2350 ---- ---- ---- ---- .50 -.10 .60 2 1787 2360 .50 .50 .50 .50 .50 -.10 25 .60 16 2370 ---- ---- ---- ---- .40 -.10 .50 16 2375 ---- ---- ---- ---- .40 -.10 .50 1017 2380 ---- ---- ---- ---- .40 -.10 .50 34 2390 ---- ---- ---- ---- .40 -.10 1 .50 1002 2400 .40 .40 .40 .40 .40 -.10 10 .50 3292 2410 ---- ---- .40A .40A .40 -.10 .50 1 122 2420 ---- ---- ---- ---- .30 -.10 .40 11 2425 ---- ---- ---- ---- .30 -.10 .40 1320 2430 ---- ---- ---- ---- .30 -.10 .40 42 2440 ---- ---- ---- ---- .30 -.10 .40 12 2450 .30 .30 .30 .30 .30 -.10 2 .40 995 2475 ---- ---- ---- ---- .30 .00 .30 50 2490 ---- ---- ---- ---- .30 .00 .30 168 2500 .20 .20 .20 .20 .20 -.10 50 .30 15909 2525 ---- ---- ---- ---- .20 -.10 .30 166 2550 .20 .20 .20 .20 .10 -.20 2 .30 1835 2575 ---- ---- ---- ---- .10 -.20 .30 87 2600 ---- ---- ---- ---- .10 -.10 .20 2884 2625 .20 .20 .20 .20 .10 -.10 2 .20 638 2650 ---- ---- ---- ---- .10 -.10 .20 681 2700 .10 .10 .10 .10 .10 -.10 11 .20 3860 2750 ---- ---- ---- ---- .10 -.10 .20 936 2800 ---- ---- ---- ---- .10 -.10 .20 759 2900 ---- ---- ---- ---- .10 -.10 .20 70 3000 ---- ---- ---- ---- .10 .00 .10 10859 3100 ---- ---- ---- ---- .10 .00 .10 60 3200 ---- ---- ---- ---- .10 .00 .10 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 198 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- ---- 700.70A 700.70A 705.10 -12.00 717.10 1275 ---- ---- 676.40A 676.40A 680.10 -12.00 692.10 1300 ---- ---- 650.70A 650.70A 655.10 -12.00 667.10 1325 ---- ---- 626.40A 626.40A 630.10 -12.00 642.10 1350 ---- ---- 600.70A 600.70A 605.10 -12.00 617.10 1375 ---- ---- 576.40A 576.40A 580.10 -12.00 592.10 1400 ---- ---- 550.70A 550.70A 555.10 -12.00 567.10 1425 ---- ---- 526.40A 526.40A 530.10 -12.00 542.10 1430 ---- ---- 521.40A 521.40A 525.10 -12.00 537.10 1440 ---- ---- 511.40A 511.40A 515.10 -12.00 527.10 1450 ---- ---- 500.70A 500.70A 505.10 -12.00 517.10 1460 ---- ---- 491.30A 491.30A 495.10 -12.00 507.10 1470 ---- ---- 481.30A 481.30A 485.10 -12.00 497.10 1475 ---- ---- 476.30A 476.30A 480.10 -12.00 492.10 1480 ---- ---- 471.30A 471.30A 475.10 -12.00 487.10 1490 ---- ---- 461.30A 461.30A 465.10 -12.00 477.10 1500 ---- ---- 450.60A 450.60A 455.10 -12.00 467.10 1510 ---- ---- 441.30A 441.30A 445.10 -12.00 457.10 1520 ---- ---- 431.30A 431.30A 435.10 -12.00 447.10 1525 ---- ---- 426.30A 426.30A 430.10 -12.00 442.10 1530 ---- ---- 421.30A 421.30A 425.10 -12.00 437.10 1535 ---- ---- 416.30A 416.30A 420.10 -12.00 432.10 1540 ---- ---- 411.30A 411.30A 415.10 -12.00 427.10 1545 ---- ---- 406.30A 406.30A 410.10 -12.00 422.10 1550 ---- ---- 401.30A 401.30A 405.10 -12.00 417.10 1 1555 ---- ---- 396.30A 396.30A 400.10 -12.00 412.10 1560 ---- ---- 391.30A 391.30A 395.10 -12.00 407.10 1565 ---- ---- 386.30A 386.30A 390.10 -12.00 402.10 1570 ---- ---- 381.30A 381.30A 385.10 -12.00 397.10 1575 ---- ---- 376.30A 376.30A 380.10 -12.00 392.10 1580 ---- ---- 371.30A 371.30A 375.10 -12.00 387.10 1585 ---- ---- 366.30A 366.30A 370.10 -12.00 382.10 1590 ---- ---- 361.30A 361.30A 365.10 -12.00 377.10 1595 ---- ---- 356.30A 356.30A 360.10 -12.00 372.10 1600 ---- ---- 350.60A 350.60A 355.10 -12.00 367.10 1605 ---- ---- 346.30A 346.30A 350.10 -12.00 362.10 1610 ---- ---- 341.30A 341.30A 345.10 -12.00 357.10 1615 ---- ---- 336.30A 336.30A 340.10 -12.00 352.10 1620 ---- ---- 331.30A 331.30A 335.10 -12.00 347.10 1625 ---- ---- 326.30A 326.30A 330.10 -12.00 342.10 1630 ---- ---- 321.30A 321.30A 325.10 -12.00 337.10 1635 ---- ---- 316.30A 316.30A 320.10 -12.00 332.10 1640 ---- ---- 311.30A 311.30A 315.10 -12.00 327.10 1645 ---- ---- 306.30A 306.30A 310.10 -12.00 322.10 1650 ---- ---- 300.60A 300.60A 305.10 -12.00 317.10 1655 ---- ---- 296.30A 296.30A 300.10 -12.00 312.10 1660 ---- ---- 291.30A 291.30A 295.10 -12.00 307.10 1665 ---- ---- 286.30A 286.30A 290.10 -12.00 302.10 1670 ---- ---- 281.30A 281.30A 285.10 -12.00 297.10 1675 ---- ---- 276.30A 276.30A 280.10 -12.00 292.10 1680 ---- ---- 271.30A 271.30A 275.10 -12.00 287.10 1685 ---- ---- 266.30A 266.30A 270.10 -12.00 282.10 1690 ---- ---- 261.20A 261.20A 265.10 -12.00 277.10 1 1695 ---- ---- 256.20A 256.20A 260.10 -12.00 272.10 1700 ---- ---- 250.30A 250.30A 255.10 -12.00 267.10 5 6 1705 ---- ---- 246.30A 246.30A 250.10 -12.00 262.10 1710 ---- ---- 241.30A 241.30A 245.10 -12.00 257.10 1715 ---- ---- 236.40A 236.40A 240.20 -11.90 252.10 1720 ---- ---- 231.40A 231.40A 235.20 -12.00 247.20 1725 ---- ---- 225.60A 225.60A 230.30 -11.90 242.20 3 1730 ---- ---- 221.60A 221.60A 225.40 -11.80 237.20 1735 ---- ---- 216.70A 216.70A 220.40 -11.90 232.30 1740 ---- ---- 211.80A 211.80A 215.50 -11.80 227.30 1745 ---- ---- 206.90A 206.90A 210.60 -11.80 222.40 1750 ---- ---- 201.20A 201.20A 205.80 -11.70 217.50 8 1755 ---- ---- 197.20A 197.20A 200.90 -11.70 212.60 1760 ---- ---- 192.30A 192.30A 196.00 -11.70 207.70 1765 ---- ---- 187.50A 187.50A 191.20 -11.70 202.90 1770 ---- ---- 182.70A 182.70A 186.40 -11.60 198.00 1775 ---- ---- 177.10A 177.10A 181.60 -11.60 193.20 1 1780 ---- ---- 173.20A 173.20A 176.90 -11.50 188.40 1785 ---- ---- 168.50A 168.50A 172.10 -11.50 183.60 1790 ---- ---- 163.80A 163.80A 167.40 -11.50 178.90 1 1795 ---- ---- 159.10A 159.10A 162.70 -11.40 174.10 1800 ---- ---- 153.70A 153.70A 158.10 -11.30 169.40 20 1805 ---- ---- 149.90A 149.90A 153.50 -11.20 164.70 1810 ---- ---- 144.50A 144.50A 148.90 -11.20 160.10 1815 ---- ---- 140.00A 140.00A 144.30 -11.20 155.50 1 1820 ---- ---- 135.60A 135.60A 139.80 -11.10 150.90 1 1825 ---- ---- 131.20A 131.20A 135.30 -11.00 146.30 1830 ---- ---- 126.80A 126.80A 130.90 -10.90 141.80 1 1835 ---- ---- 122.50A 122.50A 126.60 -10.70 137.30 1840 ---- ---- 118.30A 118.30A 122.20 -10.70 132.90 1845 ---- ---- 114.10A 114.10A 118.00 -10.50 128.50 1850 ---- ---- 109.90A 109.90A 113.80 -10.40 124.20 2 1855 ---- ---- 105.80A 105.80A 109.60 -10.30 119.90 2 1860 ---- ---- 101.80A 101.80A 105.60 -10.10 115.70 1865 ---- ---- 97.90A 97.90A 101.60 -10.00 111.60 1870 ---- ---- 94.10A 94.10A 97.60 -9.90 107.50 1 1875 ---- ---- 90.30A 90.30A 93.80 -9.70 103.50 1 1880 ---- ---- 86.60A 86.60A 90.00 -9.50 99.50 3 1885 ---- ---- 83.00A 83.00A 86.30 -9.40 95.70 1890 ---- ---- 79.50A 79.50A 82.70 -9.20 91.90 1895 ---- ---- 76.10A 76.10A 79.20 -9.00 88.20 2 1900 ---- ---- 72.80A 72.80A 75.80 -8.80 84.60 13 1905 ---- ---- 69.50A 69.50A 72.40 -8.70 81.10 1910 ---- ---- 66.40A 66.40A 69.20 -8.40 77.60 1915 ---- ---- 63.40A 63.40A 66.00 -8.30 74.30 2 1920 63.20 63.20 60.50A 63.20 63.00 -8.00 1 71.00 119 1925 ---- ---- 57.60A 57.60A 60.00 -7.90 67.90 10 1930 57.30 57.30 54.80A 54.80A 57.20 -7.60 1 64.80 1 6 1935 ---- ---- 52.20A 52.20A 54.40 -7.50 61.90 136 1940 ---- ---- 49.60A 49.60A 51.80 -7.20 59.00 67 1945 49.00 49.00 47.20A 50.40B 49.20 -7.10 14 56.30 65 1950 ---- ---- 44.80A 44.80A 46.80 -6.80 1 53.60 245 1955 47.00 47.00 42.50A 42.50A 44.40 -6.60 3 51.00 40 1960 ---- ---- 40.40A 40.40A 42.10 -6.40 48.50 208 1965 ---- ---- 38.20A 38.20A 40.00 -6.10 46.10 402 1970 37.00 37.00 36.20A 36.50A 37.90 -5.90 1 43.80 1 314 1975 ---- ---- 34.30A 34.30A 35.90 -5.70 225 41.60 500 547 1980 ---- ---- 32.50A 32.50A 34.00 -5.50 39.50 107 1985 ---- ---- 30.80A 30.80A 32.20 -5.30 37.50 870 1990 34.70 35.20B 29.10A 30.30A 30.50 -5.10 2 35.60 180 1995 ---- ---- 27.60A 27.60A 28.80 -4.90 33.70 1 57 2000 28.00 28.00 26.10A 27.50B 27.20 -4.80 13 32.00 809 2005 ---- ---- 24.70A 24.70A 25.80 -4.50 30.30 3 388 2010 26.00 26.00 23.40A 23.40A 24.40 -4.30 6 28.70 43 2015 24.10 24.10 22.10A 23.20A 23.00 -4.20 26 27.20 31 2020 22.00 22.00 20.90A 20.90A 21.80 -3.90 15 25.70 2 127 2025 21.10 21.10 19.80A 20.50A 20.60 -3.80 3 24.40 410 2030 ---- ---- 18.70A 18.70A 19.50 -3.60 23.10 69 2035 18.00 18.00 17.70A 17.80A 18.40 -3.40 10 21.80 152 2040 17.40 17.40 16.70A 17.60B 17.40 -3.30 1 20.70 284 2045 ---- ---- 15.80A 15.80A 16.50 -3.10 19.60 317 2050 15.00 15.00 15.00 16.00B 15.60 -2.90 458 18.50 32 4482 2055 ---- ---- 14.20A 14.20A 14.70 -2.90 17.60 489 2060 14.00 14.00 13.40A 13.40A 13.90 -2.70 1 16.60 1 978 2065 ---- ---- 12.70A 12.70A 13.20 -2.50 2 15.70 518 2070 12.00 12.50 12.00 12.60B 12.50 -2.40 16 14.90 139 1166 2075 ---- ---- 11.40A 11.40A 11.90 -2.20 14.10 108 210 2080 ---- ---- 10.80A 10.80A 11.20 -2.20 20 13.40 5 405 2085 ---- ---- 10.30A 10.30A 10.70 -2.00 12.70 5 1125 2090 10.20 10.20 9.80A 9.80A 10.10 -2.00 1 12.10 13 40 2095 ---- ---- 9.30A 9.30A 9.60 -1.80 11.40 154 2100 8.90 8.90 8.80A 9.30B 9.10 -1.80 24 10.90 21 8258 2105 ---- ---- 8.40A 8.40A 8.70 -1.60 10.30 70 2110 ---- ---- 8.00A 8.00A 8.20 -1.60 9.80 1 24 2115 ---- ---- 7.60A 7.60A 7.80 -1.50 9.30 60 2120 7.40 7.40 7.20A 7.50B 7.50 -1.40 1 8.90 2 449 2125 7.70 7.70 6.90A 6.90A 7.10 -1.30 2 8.40 4 685 2130 7.60 7.80B 6.60 6.80B 6.80 -1.20 6 8.00 5 198 2135 ---- ---- 6.30A 6.30A 6.40 -1.20 7.60 4 8 2140 ---- ---- 6.00A 6.00A 6.10 -1.20 12 7.30 24 2145 6.00 6.00 5.70A 5.70A 5.80 -1.10 1 6.90 31 2150 6.10 6.10 5.40A 5.60B 5.60 -1.00 12 6.60 11 1198 2155 ---- ---- 5.20A 5.20A 5.30 -1.00 1 6.30 1 17 2160 ---- ---- 5.00A 5.00A 5.10 -.90 2 6.00 12 75 2165 ---- ---- 4.70A 4.70A 4.90 -.90 5.80 13 15 2170 ---- ---- 4.50A 4.50A 4.70 -.80 2 5.50 9 2175 5.00 5.10B 4.30A 4.40 4.50 -.80 33 5.30 27 265 2180 ---- ---- 4.20A 4.20A 4.30 -.80 14 5.10 7 47 2185 ---- ---- 4.00A 4.00A 4.10 -.70 2 4.80 11 63 2190 3.80 3.80 3.80 3.80 3.90 -.70 52 4.60 5 35 2195 ---- ---- 3.70A 3.70A 3.80 -.60 4.40 31 2200 ---- ---- 3.50A 3.50A 3.60 -.70 43 4.30 41 2708 2205 ---- ---- 3.40A 3.40A 3.50 -.60 5 4.10 19 20 2210 ---- ---- 3.30A 3.30A 3.30 -.60 1 3.90 56 74 2215 ---- ---- 3.10A 3.10A 3.20 -.60 3 3.80 8 87 2220 ---- ---- 3.00A 3.00A 3.10 -.50 2 3.60 17 155 2225 3.30 3.30 2.90A 2.90A 3.00 -.50 2 3.50 15 139 2230 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 12 46 2235 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 12 2240 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 6 16 2245 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 47 2250 2.70 2.70 2.50A 2.50A 2.50 -.40 3 2.90 14 2146 2255 ---- ---- 2.40A 2.40A 2.40 -.40 1 2.80 76 2260 ---- ---- 2.30A 2.30A 2.30 -.40 2 2.70 1 121 2265 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 115 2270 ---- ---- 2.10A 2.10A 2.10 -.40 2 2.50 2 32 2275 ---- ---- 2.10A 2.10A 2.10 -.30 1 2.40 2 344 2280 ---- ---- 2.00A 2.00A 2.00 -.30 2 2.30 1 19 2285 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1 73 2290 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 2 33 2295 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1 22 2300 1.70 1.80 1.70 1.80 1.80 -.30 53 2.10 2 1925 2305 1.80 1.80 1.70A 1.70A 1.70 -.30 2 2.00 575 2310 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 7 2315 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 14 2320 1.60 1.60 1.60 1.60 1.60 -.20 1 1.80 2 2325 1.70 1.70 1.50A 1.50A 1.50 -.20 11 1.70 156 2330 1.40 1.40 1.40 1.40 1.50 -.20 25 1.70 1 28 2340 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 26 2350 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 4 406 2360 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 10 2370 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 16 2375 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 187 2380 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 2390 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 9 2400 ---- ---- 1.00A 1.00A 1.00 -.10 1 1.10 22 1225 2410 ---- ---- 1.00A 1.00A .90 -.20 1.10 10 2420 ---- ---- .90A .90A .90 -.10 1.00 3 2425 .90 .90 .90 .90 .90 -.10 1 1.00 38 2430 ---- ---- ---- ---- .80 -.10 .90 5 2450 ---- ---- .80A .80A .80 -.10 .90 1024 2475 ---- ---- .70A .70A .70 -.10 .80 33 2500 ---- ---- .60A .60A .60 -.10 .70 1525 2525 .50 .50 .50 .50 .50 -.10 8 .60 239 2550 ---- ---- ---- ---- .50 .00 .50 81 2575 ---- ---- ---- ---- .40 -.10 .50 81 2600 ---- ---- ---- ---- .40 .00 .40 1002 2625 ---- ---- ---- ---- .40 .00 .40 122 2700 ---- ---- ---- ---- .30 .00 .30 484 3000 ---- ---- ---- ---- .10 .00 .10 235 3500 ---- ---- ---- ---- .10 .00 .10 2 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- ---- 700.70A 700.70A 705.10 -12.00 717.10 1275 ---- ---- 676.50A 676.50A 680.10 -12.00 692.10 1300 ---- ---- 650.70A 650.70A 655.10 -12.00 667.10 1325 ---- ---- 626.50A 626.50A 630.10 -12.00 642.10 1350 ---- ---- 600.70A 600.70A 605.10 -12.00 617.10 1375 ---- ---- 576.50A 576.50A 580.10 -12.00 592.10 1400 ---- ---- 550.70A 550.70A 555.10 -12.00 567.10 1425 ---- ---- 526.50A 526.50A 530.10 -12.00 542.10 1430 ---- ---- 521.40A 521.40A 525.10 -12.00 537.10 1440 ---- ---- 511.40A 511.40A 515.10 -12.00 527.10 1450 ---- ---- 500.70A 500.70A 505.10 -12.00 517.10 1460 ---- ---- 491.40A 491.40A 495.10 -12.00 507.10 1470 ---- ---- 481.40A 481.40A 485.10 -12.00 497.10 1475 ---- ---- 476.40A 476.40A 480.10 -12.00 492.10 1480 ---- ---- 471.40A 471.40A 475.10 -12.00 487.10 1490 ---- ---- 461.40A 461.40A 465.10 -12.00 477.10 1500 ---- ---- 450.70A 450.70A 455.10 -12.00 467.10 1510 ---- ---- 441.40A 441.40A 445.10 -12.00 457.10 1520 ---- ---- 431.40A 431.40A 435.10 -12.00 447.10 1525 ---- ---- 426.40A 426.40A 430.10 -12.00 442.10 1530 ---- ---- 421.40A 421.40A 425.10 -12.00 437.10 1535 ---- ---- 416.40A 416.40A 420.10 -12.00 432.10 1540 ---- ---- 411.40A 411.40A 415.10 -12.00 427.10 1545 ---- ---- 406.40A 406.40A 410.10 -12.00 422.10 1550 ---- ---- 400.70A 400.70A 405.10 -12.00 417.10 1555 ---- ---- 396.40A 396.40A 400.10 -12.00 412.10 1560 ---- ---- 391.40A 391.40A 395.10 -12.00 407.10 1565 ---- ---- 386.40A 386.40A 390.10 -12.00 402.10 1570 ---- ---- 381.40A 381.40A 385.10 -12.00 397.10 1575 ---- ---- 376.40A 376.40A 380.10 -12.00 392.10 1580 ---- ---- 371.40A 371.40A 375.10 -12.00 387.10 1585 ---- ---- 366.40A 366.40A 370.10 -12.00 382.10 1590 ---- ---- 361.40A 361.40A 365.10 -12.00 377.10 1595 ---- ---- 356.40A 356.40A 360.10 -12.00 372.10 1600 ---- ---- 350.70A 350.70A 355.10 -12.00 367.10 1605 ---- ---- 346.40A 346.40A 350.10 -12.00 362.10 1610 ---- ---- 341.40A 341.40A 345.10 -12.00 357.10 1615 ---- ---- 336.40A 336.40A 340.10 -12.00 352.10 1620 ---- ---- 331.40A 331.40A 335.10 -12.00 347.10 1625 ---- ---- 326.40A 326.40A 330.10 -12.00 342.10 1630 ---- ---- 321.40A 321.40A 325.10 -12.00 337.10 1635 ---- ---- 316.40A 316.40A 320.10 -12.00 332.10 1640 ---- ---- 311.40A 311.40A 315.10 -12.00 327.10 1645 ---- ---- 306.40A 306.40A 310.10 -12.00 322.10 1650 ---- ---- 300.70A 300.70A 305.10 -12.00 317.10 1655 ---- ---- 296.40A 296.40A 300.10 -12.00 312.10 1660 ---- ---- 291.30A 291.30A 295.10 -12.00 307.10 1665 ---- ---- 286.30A 286.30A 290.10 -12.00 302.10 1670 ---- ---- 281.30A 281.30A 285.10 -12.00 297.10 1675 ---- ---- 275.30A 275.30A 280.10 -12.00 292.10 1680 ---- ---- 271.40A 271.40A 275.10 -12.00 287.10 1685 ---- ---- 266.40A 266.40A 270.20 -11.90 282.10 1690 ---- ---- 261.50A 261.50A 265.20 -11.90 277.10 1695 ---- ---- 256.60A 256.60A 260.30 -11.90 272.20 1700 ---- ---- 250.70A 250.70A 255.30 -11.90 267.20 48 1705 ---- ---- 246.80A 246.80A 250.40 -11.90 262.30 1710 ---- ---- 241.90A 241.90A 245.50 -11.90 257.40 1 1715 ---- ---- 237.00A 237.00A 240.60 -11.80 252.40 1720 ---- ---- 232.10A 232.10A 235.70 -11.80 247.50 1725 ---- ---- 226.30A 226.30A 230.90 -11.70 242.60 10 1730 ---- ---- 222.40A 222.40A 226.00 -11.80 237.80 1735 ---- ---- 217.60A 217.60A 221.20 -11.70 232.90 1740 ---- ---- 212.80A 212.80A 216.40 -11.70 228.10 1745 ---- ---- 208.10A 208.10A 211.60 -11.60 223.20 1750 ---- ---- 202.40A 202.40A 206.80 -11.60 218.40 6 1755 ---- ---- 198.60A 198.60A 202.10 -11.50 213.60 1760 ---- ---- 193.90A 193.90A 197.40 -11.50 208.90 1765 ---- ---- 189.20A 189.20A 192.70 -11.40 204.10 1770 ---- ---- 184.50A 184.50A 188.00 -11.40 199.40 1775 ---- ---- 179.00A 179.00A 183.40 -11.30 194.70 1780 ---- ---- 175.30A 175.30A 178.70 -11.30 190.00 1785 ---- ---- 169.90A 169.90A 174.20 -11.20 185.40 1790 ---- ---- 165.30A 165.30A 169.60 -11.10 180.70 1795 ---- ---- 160.80A 160.80A 165.10 -11.00 176.10 1800 ---- ---- 156.40A 156.40A 160.60 -11.00 171.60 201 1805 ---- ---- 151.90A 151.90A 156.20 -10.90 167.10 1810 ---- ---- 147.70A 147.70A 151.70 -10.90 162.60 1815 ---- ---- 143.30A 143.30A 147.40 -10.70 158.10 1820 ---- ---- 139.00A 139.00A 143.10 -10.60 153.70 1825 ---- ---- 134.90A 134.90A 138.80 -10.50 149.30 1 1830 ---- ---- 130.70A 130.70A 134.60 -10.40 145.00 2 1835 ---- ---- 126.60A 126.60A 130.40 -10.30 140.70 1840 ---- ---- 122.50A 122.50A 126.30 -10.20 136.50 1845 ---- ---- 118.50A 118.50A 122.20 -10.10 132.30 1850 ---- ---- 114.60A 114.60A 118.20 -10.00 128.20 12 1855 ---- ---- 110.80A 110.80A 114.30 -9.90 124.20 1860 ---- ---- 107.00A 107.00A 110.40 -9.80 120.20 1865 ---- ---- 103.30A 103.30A 106.60 -9.60 116.20 1870 ---- ---- 99.60A 99.60A 102.90 -9.50 112.40 1875 ---- ---- 96.00A 96.00A 99.20 -9.40 108.60 25 1880 ---- ---- 92.50A 92.50A 95.60 -9.20 104.80 1885 ---- ---- 89.10A 89.10A 92.10 -9.10 101.20 1890 ---- ---- 85.80A 85.80A 88.70 -8.90 97.60 1895 ---- ---- 82.60A 82.60A 85.40 -8.70 94.10 1900 ---- ---- 79.40A 79.40A 82.10 -8.50 90.60 270 1905 ---- ---- 76.30A 76.30A 79.00 -8.30 87.30 7 1910 ---- ---- 73.30A 73.30A 75.90 -8.10 84.00 24 1915 ---- ---- 70.40A 70.40A 72.90 -7.90 80.80 1920 70.00 70.00 67.60A 70.20B 70.00 -7.70 1 77.70 1 44 1925 ---- ---- 64.90A 64.90A 67.10 -7.60 1 74.70 500 1930 ---- ---- 62.20A 62.20A 64.40 -7.40 71.80 23 1935 ---- ---- 59.60A 59.60A 61.70 -7.20 68.90 6 1940 ---- ---- 57.10A 57.10A 59.20 -7.00 66.20 146 1945 ---- ---- 54.70A 54.70A 56.70 -6.80 63.50 4 1950 ---- ---- 52.40A 52.40A 54.30 -6.60 60 60.90 126 1955 ---- ---- 50.20A 50.20A 52.00 -6.40 58.40 22 1960 ---- ---- 48.00A 48.00A 49.80 -6.20 56.00 385 1965 ---- ---- 45.90A 45.90A 47.60 -6.10 53.70 134 1970 ---- ---- 44.00A 44.00A 45.60 -5.80 25 51.40 65 376 1975 ---- ---- 42.00A 42.00A 43.60 -5.70 49.30 857 1980 ---- ---- 40.20A 40.20A 41.70 -5.50 47.20 163 1985 39.60 39.60 38.40A 40.70B 39.80 -5.40 10 45.20 3 99 1990 36.90 36.90 36.70A 38.90B 38.10 -5.10 1 43.20 54 1995 36.20 36.20 35.10A 37.20B 36.40 -5.00 41 41.40 41 2000 37.50 37.50 33.60A 33.60A 34.80 -4.80 303 39.60 1 1380 2005 ---- ---- 32.10A 32.10A 33.30 -4.60 37.90 42 2010 32.00 32.00 30.70A 32.40B 31.80 -4.50 3 36.30 89 2015 ---- ---- 29.30A 29.30A 30.40 -4.30 6 34.70 37 2020 30.00 30.00 28.00A 30.20B 29.00 -4.20 7 33.20 200 2025 ---- ---- 26.80A 26.80A 27.70 -4.10 8 31.80 1 1048 2030 26.00 26.00 25.60A 27.00B 26.50 -3.90 10 30.40 314 2035 26.00 26.00 24.50A 24.50A 25.30 -3.80 4 29.10 41 2040 ---- ---- 23.40A 23.40A 24.20 -3.60 90 27.80 107 2045 ---- ---- 22.40A 22.40A 23.10 -3.50 26.60 143 2050 22.70 22.70 21.40A 22.00A 22.10 -3.40 31 25.50 500 1343 2055 21.40 21.40 20.50A 21.60B 21.10 -3.30 3 24.40 175 218 2060 20.20 20.40 19.60A 20.40 20.20 -3.10 3 23.30 91 2065 ---- ---- 18.70A 18.70A 19.30 -3.00 22.30 161 2070 ---- ---- 17.90A 17.90A 18.50 -2.90 200 21.40 148 2075 ---- ---- 17.20A 17.20A 17.70 -2.80 1 20.50 391 1856 2080 ---- ---- 16.40A 16.40A 16.90 -2.70 19.60 5 2085 16.80 16.80 15.70A 15.70A 16.20 -2.60 7 18.80 112 2090 ---- ---- 15.10A 15.10A 15.50 -2.50 5 18.00 3 2095 ---- ---- 14.50A 14.50A 14.90 -2.30 17.20 7 2100 ---- ---- 13.90A 13.90A 14.30 -2.20 53 16.50 31 4936 2105 ---- ---- 13.30A 13.30A 13.70 -2.20 4 15.90 5 324 2110 ---- ---- 12.70A 12.70A 13.10 -2.10 5 15.20 20 2115 ---- ---- 12.20A 12.20A 12.60 -2.00 14.60 24 2120 ---- ---- 11.70A 11.70A 12.00 -2.00 14.00 536 2125 ---- ---- 11.30A 11.30A 11.60 -1.80 13.40 440 2130 ---- ---- 10.80A 10.80A 11.10 -1.80 12.90 5 23 2135 12.00 12.00 10.40A 10.70A 10.70 -1.70 13 12.40 25 2140 ---- ---- 10.00A 10.00A 10.20 -1.70 8 11.90 54 2145 ---- ---- 9.60A 9.60A 9.80 -1.60 11.40 24 2150 ---- ---- 9.20A 9.20A 9.50 -1.50 200 11.00 31 1380 2155 ---- ---- 8.90A 8.90A 9.10 -1.40 1 10.50 8 2160 ---- ---- 8.60A 8.60A 8.80 -1.30 10.10 24 2165 ---- ---- 8.20A 8.20A 8.40 -1.30 9.70 15 2170 ---- ---- 7.90A 7.90A 8.10 -1.30 9.40 9 2175 ---- ---- 7.60A 7.60A 7.80 -1.20 9.00 2 1803 2180 ---- ---- 7.40A 7.40A 7.50 -1.20 8.70 15 2185 ---- ---- 7.10A 7.10A 7.30 -1.10 8.40 8 2190 ---- ---- 6.80A 6.80A 7.00 -1.00 8.00 1 55 2195 ---- ---- 6.60A 6.60A 6.70 -1.10 7.80 1 4 2200 ---- ---- 6.40A 6.40A 6.50 -1.00 3 7.50 4 3085 2205 ---- ---- 6.20A 6.20A 6.30 -.90 1 7.20 11 2210 ---- ---- 5.90A 5.90A 6.00 -.90 2 6.90 36 2215 ---- ---- 5.70A 5.70A 5.80 -.90 6.70 1 8 2220 ---- ---- 5.50A 5.50A 5.60 -.90 6.50 15 2225 ---- ---- 5.30A 5.30A 5.40 -.80 61 6.20 86 2230 ---- ---- 5.20A 5.20A 5.30 -.70 1 6.00 4 5 2235 ---- ---- 5.00A 5.00A 5.10 -.70 5.80 2240 ---- ---- 4.80A 4.80A 4.90 -.70 5.60 2 3 2245 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 11 2250 ---- ---- 4.50A 4.50A 4.60 -.60 1 5.20 10 1645 2255 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 2260 ---- ---- 4.20A 4.20A 4.30 -.60 4.90 1 1 2265 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 4 7 2270 ---- ---- 4.00A 4.00A 4.00 -.60 4.60 2275 ---- ---- 3.90A 3.90A 3.90 -.50 2 4.40 21 354 2280 ---- ---- 3.70A 3.70A 3.80 -.50 4.30 2285 ---- ---- 3.60A 3.60A 3.60 -.60 4.20 2 2290 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 49 2295 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 3 2300 3.30 3.30 3.30 3.30 3.30 -.50 305 3.80 20 3014 2305 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 21 2310 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 174 2315 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 2320 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 2325 3.10 3.10 2.90A 2.90A 2.90 -.40 11 3.30 3 683 2330 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 1 2340 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 51 2350 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 2 984 2360 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 2370 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 5 2375 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 196 2380 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 2390 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 155 2400 2.20 2.20 1.90A 2.00 1.90 -.30 6 2.20 2 926 2410 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 2420 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 2425 1.90 1.90 1.60 1.60 1.70 -.20 52 1.90 54 2430 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 7 2450 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 20 302 2475 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 69 2500 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1240 2525 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 36 2550 ---- ---- 1.00A 1.00A .90 -.20 1.10 56 2575 ---- ---- .90A .90A .80 -.20 1.00 46 2600 ---- ---- .80A .80A .70 -.20 .90 8 195 2625 ---- ---- .70A .70A .70 -.10 .80 72 2700 .50 .50 .50 .50 .50 -.10 39 .60 635 2800 ---- ---- ---- ---- .40 .00 .40 1284 3000 ---- ---- ---- ---- .20 .00 .20 542 3500 ---- ---- ---- ---- .10 .00 .10 4000 ---- ---- ---- ---- .10 .00 .10 4 OG MAR24 Gold Option CALL 1250 ---- ---- 719.80A 719.80A 724.10 -12.00 736.10 1275 ---- ---- 695.70A 695.70A 699.10 -12.00 711.10 1300 ---- ---- 669.80A 669.80A 674.10 -12.00 686.10 1325 ---- ---- 645.60A 645.60A 649.10 -12.00 661.10 1350 ---- ---- 619.80A 619.80A 624.10 -12.00 636.10 1375 ---- ---- 595.60A 595.60A 599.10 -12.00 611.10 1400 ---- ---- 569.80A 569.80A 574.10 -12.00 586.10 1425 ---- ---- 545.60A 545.60A 549.10 -12.00 561.10 1440 ---- ---- 530.60A 530.60A 534.10 -12.00 546.10 1450 ---- ---- 519.70A 519.70A 524.10 -12.00 536.10 1460 ---- ---- 510.60A 510.60A 514.10 -12.00 526.10 1470 ---- ---- 500.60A 500.60A 504.10 -12.00 516.10 1475 ---- ---- 495.60A 495.60A 499.10 -12.00 511.10 1480 ---- ---- 490.60A 490.60A 494.10 -12.00 506.10 1490 ---- ---- 480.60A 480.60A 484.10 -12.00 496.10 1500 ---- ---- 469.80A 469.80A 474.10 -12.00 486.10 1510 ---- ---- 460.60A 460.60A 464.10 -12.00 476.10 1520 ---- ---- 450.60A 450.60A 454.10 -12.00 466.10 1525 ---- ---- 445.60A 445.60A 449.10 -12.00 461.10 1530 ---- ---- 440.60A 440.60A 444.10 -12.00 456.10 1540 ---- ---- 430.60A 430.60A 434.10 -12.00 446.10 1545 ---- ---- 425.60A 425.60A 429.10 -12.00 441.10 1550 ---- ---- 419.70A 419.70A 424.10 -12.00 436.10 1555 ---- ---- 415.50A 415.50A 419.10 -12.00 431.10 1560 ---- ---- 410.50A 410.50A 414.10 -12.00 426.10 1565 ---- ---- 405.50A 405.50A 409.10 -12.00 421.10 1570 ---- ---- 400.50A 400.50A 404.10 -12.00 416.10 1575 ---- ---- 395.50A 395.50A 399.10 -12.00 411.10 1580 ---- ---- 390.50A 390.50A 394.10 -12.00 406.10 1585 ---- ---- 385.50A 385.50A 389.10 -12.00 401.10 1590 ---- ---- 380.50A 380.50A 384.10 -12.00 396.10 1595 ---- ---- 375.50A 375.50A 379.10 -12.00 391.10 1600 ---- ---- 369.70A 369.70A 374.10 -12.00 386.10 1605 ---- ---- 365.50A 365.50A 369.10 -12.00 381.10 1610 ---- ---- 360.50A 360.50A 364.10 -12.00 376.10 1615 ---- ---- 355.50A 355.50A 359.10 -12.00 371.10 1620 ---- ---- 350.50A 350.50A 354.10 -12.00 366.10 1625 ---- ---- 345.50A 345.50A 349.10 -12.00 361.10 1630 ---- ---- 340.50A 340.50A 344.10 -12.00 356.10 1635 ---- ---- 335.50A 335.50A 339.10 -12.00 351.10 1640 ---- ---- 330.50A 330.50A 334.10 -12.00 346.10 1645 ---- ---- 325.50A 325.50A 329.10 -12.00 341.10 1650 ---- ---- 319.30A 319.30A 324.10 -12.00 336.10 11 1655 ---- ---- 315.40A 315.40A 319.10 -12.00 331.10 1660 ---- ---- 310.40A 310.40A 314.10 -12.00 326.10 1665 ---- ---- 305.50A 305.50A 309.10 -12.00 321.10 1670 ---- ---- 300.50A 300.50A 304.10 -12.00 316.10 1675 ---- ---- 294.40A 294.40A 299.20 -11.90 311.10 16 1680 ---- ---- 290.60A 290.60A 294.20 -11.90 306.10 1685 ---- ---- 285.70A 285.70A 289.30 -11.90 301.20 1690 ---- ---- 280.80A 280.80A 284.30 -11.90 296.20 1695 ---- ---- 275.90A 275.90A 279.40 -11.90 291.30 1700 ---- ---- 269.90A 269.90A 274.50 -11.80 286.30 25 1705 ---- ---- 266.10A 266.10A 269.60 -11.80 281.40 1710 ---- ---- 261.30A 261.30A 264.80 -11.70 276.50 1715 ---- ---- 256.40A 256.40A 259.90 -11.70 271.60 1720 ---- ---- 251.60A 251.60A 255.00 -11.80 266.80 1725 ---- ---- 245.70A 245.70A 250.20 -11.70 261.90 1 6 1730 ---- ---- 242.00A 242.00A 245.40 -11.70 257.10 2 1735 ---- ---- 237.20A 237.20A 240.60 -11.70 252.30 1740 ---- ---- 232.50A 232.50A 235.80 -11.60 247.40 1745 ---- ---- 227.70A 227.70A 231.10 -11.60 242.70 1750 ---- ---- 222.00A 222.00A 226.40 -11.50 237.90 1 1 1755 ---- ---- 218.40A 218.40A 221.70 -11.50 233.20 1 1760 ---- ---- 213.60A 213.60A 217.00 -11.40 228.40 1765 ---- ---- 209.00A 209.00A 212.30 -11.40 223.70 4 1770 ---- ---- 204.40A 204.40A 207.70 -11.40 219.10 1 1775 ---- ---- 198.80A 198.80A 203.10 -11.30 214.40 1 2 1780 ---- ---- 194.30A 194.30A 198.50 -11.30 209.80 1785 ---- ---- 189.70A 189.70A 194.00 -11.20 205.20 3 1790 ---- ---- 185.30A 185.30A 189.50 -11.10 200.60 1795 ---- ---- 180.80A 180.80A 185.00 -11.10 196.10 3 1800 ---- ---- 176.40A 176.40A 180.60 -10.90 191.50 4 1805 ---- ---- 172.00A 172.00A 176.10 -11.00 187.10 1810 ---- ---- 167.70A 167.70A 171.80 -10.80 182.60 1815 ---- ---- 163.40A 163.40A 167.40 -10.80 178.20 1 1820 ---- ---- 159.20A 159.20A 163.20 -10.60 173.80 1 1825 ---- ---- 155.00A 155.00A 158.90 -10.60 169.50 1830 ---- ---- 150.80A 150.80A 154.70 -10.50 165.20 1835 ---- ---- 146.70A 146.70A 150.50 -10.40 160.90 1840 ---- ---- 142.70A 142.70A 146.40 -10.30 156.70 1845 ---- ---- 138.60A 138.60A 142.40 -10.20 152.60 1850 ---- ---- 134.70A 134.70A 138.40 -10.00 148.40 2 5 1855 ---- ---- 130.80A 130.80A 134.40 -10.00 144.40 1860 ---- ---- 127.00A 127.00A 130.50 -9.90 1 140.40 1865 ---- ---- 123.30A 123.30A 126.70 -9.70 136.40 1870 ---- ---- 119.60A 119.60A 122.90 -9.60 132.50 20 1875 ---- ---- 115.90A 115.90A 119.20 -9.40 128.60 100 1880 ---- ---- 112.30A 112.30A 115.50 -9.40 124.90 2 1885 ---- ---- 108.80A 108.80A 112.00 -9.10 121.10 1 1890 ---- ---- 105.40A 105.40A 108.40 -9.10 117.50 1895 ---- ---- 102.00A 102.00A 105.00 -8.90 113.90 1 1900 ---- ---- 98.70A 98.70A 101.60 -8.70 110.30 258 1905 ---- ---- 95.50A 95.50A 98.30 -8.60 106.90 2 1910 ---- ---- 92.40A 92.40A 95.10 -8.40 103.50 1915 ---- ---- 89.30A 89.30A 91.90 -8.30 100.20 1920 ---- ---- 86.40A 86.40A 88.80 -8.10 96.90 1925 ---- ---- 83.40A 83.40A 85.80 -8.00 93.80 3 1930 ---- ---- 80.50A 80.50A 82.90 -7.80 90.70 3 1935 ---- ---- 77.70A 77.70A 80.00 -7.60 87.60 1 1940 ---- ---- 75.00A 75.00A 77.20 -7.50 84.70 1 1945 ---- ---- 72.40A 72.40A 74.50 -7.30 81.80 1 1950 71.60 71.60 69.90A 73.20B 71.90 -7.10 861 79.00 3590 1955 ---- ---- 67.40A 67.40A 69.40 -6.90 76.30 3 1960 ---- ---- 65.00A 65.00A 66.90 -6.80 73.70 3 1965 64.40 64.40 62.70A 65.70B 64.50 -6.60 9 71.10 100 1970 60.70 62.80 60.40A 61.90A 62.20 -6.40 37 68.60 1975 58.50 58.50 58.20A 61.00B 59.90 -6.30 119 66.20 100 108 1980 58.40 58.60 56.10A 57.60A 57.70 -6.10 8 63.80 20 1985 55.80 55.80 54.10A 55.50A 55.60 -6.00 3 61.60 2 1990 52.20 54.20 52.10A 53.40A 53.60 -5.80 9 59.40 189 1995 50.30 50.50 50.20A 52.60B 51.60 -5.70 10 57.30 65 2000 ---- ---- 48.40A 48.40A 49.70 -5.50 55.20 135 2005 ---- ---- 46.60A 46.60A 47.90 -5.30 53.20 6 2010 ---- ---- 44.90A 44.90A 46.10 -5.20 51.30 130 2015 ---- ---- 43.20A 43.20A 44.40 -5.10 49.50 1 2020 ---- ---- 41.60A 41.60A 42.80 -4.90 47.70 2 2025 ---- ---- 40.10A 40.10A 41.20 -4.80 46.00 52 2030 ---- ---- 38.70A 38.70A 39.70 -4.60 44.30 5 2035 38.30 38.30 37.20A 39.00B 38.30 -4.50 3 42.80 2040 ---- ---- 35.90A 35.90A 36.80 -4.40 41.20 41 2045 36.00 36.00 34.60A 34.60A 35.50 -4.20 5 39.70 11 2050 ---- ---- 33.30A 33.30A 34.20 -4.10 8 38.30 498 908 2055 ---- ---- 32.10A 32.10A 33.00 -4.00 37.00 91 2060 ---- ---- 31.00A 31.00A 31.80 -3.80 35.60 81 2065 33.80 33.80 29.80A 31.10B 30.60 -3.80 20 34.40 10 2070 ---- ---- 28.80A 28.80A 29.50 -3.60 33.10 48 2075 28.00 28.00 27.70A 28.90B 28.40 -3.60 5 32.00 205 2080 ---- ---- 26.70A 26.70A 27.40 -3.40 30.80 1 21 2085 ---- ---- 25.80A 25.80A 26.40 -3.40 29.80 2090 ---- ---- 24.90A 24.90A 25.50 -3.20 28.70 25 2095 24.30 24.30 24.00A 25.00B 24.60 -3.10 9 27.70 32 2100 23.80 23.80 23.10A 23.80 23.70 -3.00 3679 26.70 546 1311 2105 ---- ---- 22.30A 22.30A 22.90 -2.90 25.80 24 2110 ---- ---- 21.50A 21.50A 22.10 -2.80 24.90 5 31 2115 ---- ---- 20.80A 20.80A 21.30 -2.80 24.10 2120 ---- ---- 20.10A 20.10A 20.50 -2.70 23.20 7 2125 ---- ---- 19.40A 19.40A 19.80 -2.60 8 22.40 200 1694 2130 ---- ---- 18.80A 18.80A 19.10 -2.60 21.70 7 2135 ---- ---- 18.10A 18.10A 18.50 -2.40 20.90 1 2140 ---- ---- 17.50A 17.50A 17.90 -2.30 20.20 5 2145 16.90 17.00 16.90 17.50B 17.20 -2.40 8 19.60 1 2150 16.80 17.00 16.30A 16.70A 16.70 -2.20 17 18.90 530 3167 2155 ---- ---- 15.80A 15.80A 16.10 -2.20 18.30 8 2160 ---- ---- 15.30A 15.30A 15.60 -2.10 17.70 2 2165 ---- ---- 14.80A 14.80A 15.10 -2.00 17.10 2 11 2170 ---- ---- 14.30A 14.30A 14.60 -1.90 16.50 15 2175 ---- ---- 13.80A 13.80A 14.10 -1.90 16.00 20 235 2180 13.50 13.70 13.40A 13.40A 13.60 -1.90 11 15.50 20 2185 ---- ---- 12.90A 12.90A 13.20 -1.70 14.90 6 2190 ---- ---- 12.50A 12.50A 12.80 -1.70 14.50 24 2195 12.50 12.50 12.10A 12.40A 12.30 -1.70 7 14.00 293 2200 12.00 12.00 11.70A 12.10B 12.00 -1.60 22 13.60 1008 13548 2205 11.70 11.70 11.40A 11.80B 11.60 -1.50 8 13.10 14 2210 12.20 12.30B 11.00 11.20A 11.20 -1.50 18 12.70 23 2215 ---- ---- 10.70A 10.70A 10.90 -1.40 12.30 11 2220 ---- ---- 10.40A 10.40A 10.50 -1.40 11.90 20 2225 ---- ---- 10.10A 10.10A 10.20 -1.40 11.60 1 102 2230 ---- ---- 9.80A 9.80A 9.90 -1.30 11.20 23 2235 ---- ---- 9.50A 9.50A 9.60 -1.30 10.90 6 2240 ---- ---- 9.20A 9.20A 9.30 -1.20 10.50 3 2245 ---- ---- 8.90A 8.90A 9.00 -1.20 10.20 18 2250 ---- ---- 8.70A 8.70A 8.70 -1.20 9.90 1 116 2255 ---- ---- 8.40A 8.40A 8.50 -1.10 9.60 2260 ---- ---- 8.10A 8.10A 8.20 -1.10 9.30 12 2265 ---- ---- 7.90A 7.90A 8.00 -1.10 9.10 3 2270 ---- ---- 7.70A 7.70A 7.80 -1.00 8.80 1 2275 ---- ---- 7.50A 7.50A 7.50 -1.00 8.50 623 2280 ---- ---- 7.20A 7.20A 7.30 -1.00 8.30 6 2285 ---- ---- 7.00A 7.00A 7.10 -1.00 8.10 2290 ---- ---- 6.90A 6.90A 6.90 -.90 7.80 2295 ---- ---- 6.70A 6.70A 6.70 -.90 7.60 2300 ---- ---- 6.50A 6.50A 6.50 -.90 7.40 500 590 2305 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 2310 ---- ---- 6.10A 6.10A 6.10 -.90 3 7.00 2315 ---- ---- 6.00A 6.00A 6.00 -.80 2 6.80 1 2320 ---- ---- 5.80A 5.80A 5.80 -.80 1 6.60 2325 6.00 6.10B 5.60A 6.10B 5.70 -.70 11 6.40 196 2330 ---- ---- 5.50A 5.50A 5.50 -.80 6.30 16 2335 ---- ---- 5.30A 5.30A 5.40 -.70 6.10 8 46 2340 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 1 2345 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 1 2350 ---- ---- 4.90A 4.90A 4.90 -.70 5.60 669 2360 ---- ---- 4.70A 4.70A 4.70 -.60 5.30 1 2370 ---- ---- 4.40A 4.40A 4.40 -.70 5.10 2375 4.60 4.60 4.30A 4.30A 4.30 -.60 24 4.90 1 51 2380 ---- ---- 4.20A 4.20A 4.20 -.60 4.80 1 2390 ---- ---- 4.00A 4.00A 4.00 -.60 4.60 16 2400 4.20 4.20 3.80A 3.80A 3.80 -.60 21 4.40 26 10007 2410 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 2420 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 5 2425 3.60 3.60 3.30 3.30 3.40 -.40 76 3.80 35 54 2430 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 85 2440 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 2450 3.20 3.20 3.00 3.00 3.00 -.40 5 3.40 271 2475 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 94 2500 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 69 910 2525 ---- ---- 2.20A 2.20A 2.10 -.30 3 2.40 184 2550 2.10 2.20 2.00A 2.00A 1.90 -.30 105 2.20 18 176 2575 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 85 43 2600 1.70 1.70 1.60A 1.60A 1.50 -.30 49 1.80 56 687 2625 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 5 115 2750 ---- ---- ---- ---- .90 -.10 1.00 756 2800 ---- ---- ---- ---- .70 -.10 .80 200 2975 ---- ---- ---- ---- .40 -.10 .50 143 3000 ---- ---- ---- ---- .40 -.10 .50 20 495 3250 ---- ---- ---- ---- .20 -.10 .30 20 3500 ---- ---- ---- ---- .20 .00 .20 113 4000 ---- ---- ---- ---- .10 -.10 .20 107 OG APR24 Gold Option CALL 1250 ---- ---- 719.90A 719.90A 724.10 -12.00 736.10 1275 ---- ---- 695.90A 695.90A 699.10 -12.00 711.10 1300 ---- ---- 669.90A 669.90A 674.10 -12.00 686.10 1325 ---- ---- 645.90A 645.90A 649.10 -12.00 661.10 1350 ---- ---- 619.90A 619.90A 624.10 -12.00 636.10 1375 ---- ---- 595.90A 595.90A 599.10 -12.00 611.10 1400 ---- ---- 569.90A 569.90A 574.10 -12.00 586.10 1425 ---- ---- 545.90A 545.90A 549.10 -12.00 561.10 1440 ---- ---- 530.90A 530.90A 534.10 -12.00 546.10 1450 ---- ---- 519.90A 519.90A 524.10 -12.00 536.10 1460 ---- ---- 510.90A 510.90A 514.10 -12.00 526.10 1470 ---- ---- 500.80A 500.80A 504.10 -12.00 516.10 1475 ---- ---- 495.80A 495.80A 499.10 -12.00 511.10 1480 ---- ---- 490.80A 490.80A 494.10 -12.00 506.10 1490 ---- ---- 480.80A 480.80A 484.10 -12.00 496.10 1500 ---- ---- 469.90A 469.90A 474.10 -12.00 486.10 1510 ---- ---- 460.80A 460.80A 464.10 -12.00 476.10 1520 ---- ---- 450.80A 450.80A 454.10 -12.00 466.10 1525 ---- ---- 445.80A 445.80A 449.10 -12.00 461.10 1530 ---- ---- 440.80A 440.80A 444.10 -12.00 456.10 1540 ---- ---- 430.80A 430.80A 434.10 -12.00 446.10 1545 ---- ---- 425.80A 425.80A 429.10 -12.00 441.10 1550 ---- ---- 419.90A 419.90A 424.10 -12.00 436.10 1555 ---- ---- 415.80A 415.80A 419.10 -12.00 431.10 1560 ---- ---- 410.80A 410.80A 414.10 -12.00 426.10 1565 ---- ---- 405.80A 405.80A 409.10 -12.00 421.10 1570 ---- ---- 400.80A 400.80A 404.10 -12.00 416.10 1575 ---- ---- 395.80A 395.80A 399.10 -12.00 411.10 1580 ---- ---- 390.80A 390.80A 394.10 -12.00 406.10 1585 ---- ---- 385.80A 385.80A 389.10 -12.00 401.10 1590 ---- ---- 380.80A 380.80A 384.10 -12.00 396.10 1595 ---- ---- 375.80A 375.80A 379.10 -12.00 391.10 1600 ---- ---- 369.90A 369.90A 374.10 -12.00 386.10 1605 ---- ---- 365.80A 365.80A 369.10 -12.00 381.10 1610 ---- ---- 360.80A 360.80A 364.10 -12.00 376.10 1615 ---- ---- 355.80A 355.80A 359.10 -12.00 371.10 1620 ---- ---- 350.80A 350.80A 354.10 -12.00 366.10 1625 ---- ---- 344.30A 344.30A 349.10 -12.00 361.10 1630 ---- ---- 340.70A 340.70A 344.10 -12.00 356.10 1635 ---- ---- 335.70A 335.70A 339.10 -12.00 351.10 1640 ---- ---- 330.70A 330.70A 334.10 -12.00 346.10 1645 ---- ---- 325.70A 325.70A 329.10 -12.00 341.10 1650 ---- ---- 319.40A 319.40A 324.10 -12.00 336.10 17 1655 ---- ---- 315.80A 315.80A 319.20 -11.90 331.10 1660 ---- ---- 310.90A 310.90A 314.20 -11.90 326.10 1665 ---- ---- 306.00A 306.00A 309.30 -11.90 321.20 1670 ---- ---- 301.10A 301.10A 304.40 -11.80 316.20 1675 ---- ---- 294.90A 294.90A 299.50 -11.80 311.30 39 1680 ---- ---- 291.30A 291.30A 294.60 -11.80 306.40 1685 ---- ---- 286.50A 286.50A 289.70 -11.80 301.50 7 1690 ---- ---- 281.60A 281.60A 284.80 -11.80 296.60 1695 ---- ---- 276.80A 276.80A 280.00 -11.70 291.70 1700 ---- ---- 270.70A 270.70A 275.20 -11.60 286.80 40 1705 ---- ---- 267.20A 267.20A 270.40 -11.60 282.00 1710 ---- ---- 262.40A 262.40A 265.60 -11.60 277.20 1715 ---- ---- 257.60A 257.60A 260.80 -11.60 272.40 1720 ---- ---- 252.90A 252.90A 256.00 -11.60 267.60 1725 ---- ---- 246.90A 246.90A 251.30 -11.50 262.80 1730 ---- ---- 243.50A 243.50A 246.60 -11.50 258.10 1735 ---- ---- 238.80A 238.80A 241.90 -11.40 253.30 1740 ---- ---- 234.10A 234.10A 237.20 -11.40 248.60 1745 ---- ---- 229.50A 229.50A 232.60 -11.30 243.90 2 1750 ---- ---- 223.70A 223.70A 228.00 -11.30 239.30 22 1755 ---- ---- 220.30A 220.30A 223.40 -11.20 234.60 1760 ---- ---- 214.70A 214.70A 218.80 -11.20 230.00 1765 ---- ---- 210.00A 210.00A 214.30 -11.10 225.40 1770 ---- ---- 205.60A 205.60A 209.70 -11.20 220.90 1775 ---- ---- 201.10A 201.10A 205.30 -11.00 216.30 1780 ---- ---- 196.70A 196.70A 200.80 -11.00 211.80 1785 ---- ---- 192.30A 192.30A 196.40 -10.90 207.30 1790 ---- ---- 188.00A 188.00A 192.00 -10.90 202.90 1795 ---- ---- 183.60A 183.60A 187.60 -10.90 198.50 1800 ---- ---- 179.40A 179.40A 183.30 -10.80 194.10 1 1805 ---- ---- 175.10A 175.10A 179.10 -10.70 189.80 1810 ---- ---- 171.00A 171.00A 174.80 -10.70 185.50 1815 ---- ---- 166.80A 166.80A 170.60 -10.60 181.20 1820 ---- ---- 162.70A 162.70A 166.50 -10.40 176.90 1825 ---- ---- 158.70A 158.70A 162.40 -10.40 172.80 1830 ---- ---- 154.70A 154.70A 158.30 -10.30 168.60 1835 ---- ---- 150.70A 150.70A 154.30 -10.20 164.50 1840 ---- ---- 146.80A 146.80A 150.40 -10.00 160.40 1845 ---- ---- 143.00A 143.00A 146.50 -9.90 156.40 1850 ---- ---- 139.20A 139.20A 142.60 -9.90 152.50 1855 ---- ---- 135.40A 135.40A 138.80 -9.70 148.50 1860 ---- ---- 131.80A 131.80A 135.10 -9.60 144.70 1865 ---- ---- 128.10A 128.10A 131.40 -9.50 140.90 1870 ---- ---- 124.60A 124.60A 127.70 -9.40 137.10 1875 ---- ---- 121.10A 121.10A 124.20 -9.20 133.40 2 1880 ---- ---- 117.60A 117.60A 120.70 -9.10 129.80 1885 ---- ---- 114.30A 114.30A 117.20 -9.00 126.20 1890 ---- ---- 111.00A 111.00A 113.90 -8.80 122.70 1895 ---- ---- 107.70A 107.70A 110.50 -8.70 119.20 1900 ---- ---- 104.50A 104.50A 107.30 -8.60 115.90 62 1905 ---- ---- 101.40A 101.40A 104.10 -8.40 112.50 1910 ---- ---- 98.40A 98.40A 101.00 -8.30 109.30 1915 ---- ---- 95.50A 95.50A 98.00 -8.10 106.10 1920 ---- ---- 92.60A 92.60A 95.00 -8.00 103.00 1925 ---- ---- 89.80A 89.80A 92.10 -7.80 99.90 1930 ---- ---- 87.00A 87.00A 89.20 -7.70 96.90 1935 ---- ---- 84.30A 84.30A 86.50 -7.50 94.00 1940 ---- ---- 81.70A 81.70A 83.80 -7.40 91.20 1945 ---- ---- 79.20A 79.20A 81.20 -7.20 88.40 1950 78.30 78.30 76.60 79.80B 78.60 -7.10 17 85.70 1 198 1955 74.20 74.20 74.20 77.10B 76.10 -7.00 1 83.10 1 1 1960 ---- ---- 71.90A 71.90A 73.70 -6.80 80.50 1965 ---- ---- 69.60A 69.60A 71.30 -6.70 78.00 1970 ---- ---- 67.40A 67.40A 69.10 -6.50 75.60 1975 65.00 65.00 65.00 67.90B 66.90 -6.30 150 73.20 6 7 1980 ---- ---- 63.20A 63.20A 64.70 -6.30 71.00 100 1985 60.90 60.90 60.90 63.50B 62.60 -6.10 8 68.70 86 86 1990 ---- ---- 59.20A 59.20A 60.60 -6.00 66.60 105 1995 ---- ---- 57.30A 57.30A 58.70 -5.80 64.50 2000 55.60 57.00 55.50A 56.70A 56.80 -5.60 2 62.40 913 1272 2005 ---- ---- 53.80A 53.80A 54.90 -5.60 60.50 2010 ---- ---- 52.00A 52.00A 53.20 -5.40 58.60 2015 ---- ---- 50.30A 50.30A 51.40 -5.30 56.70 53 277 2020 ---- ---- 48.70A 48.70A 49.80 -5.10 54.90 2025 ---- ---- 47.20A 47.20A 48.20 -5.00 53.20 71 2030 ---- ---- 45.70A 45.70A 46.60 -4.90 51.50 166 2035 ---- ---- 44.20A 44.20A 45.10 -4.80 49.90 2040 ---- ---- 42.80A 42.80A 43.70 -4.70 48.40 16 2045 ---- ---- 41.50A 41.50A 42.30 -4.50 46.80 2050 41.40 41.40 40.10A 40.10A 41.00 -4.40 3 45.40 954 2055 ---- ---- 38.90A 38.90A 39.70 -4.30 44.00 20 2060 39.00 39.00 37.70A 39.50B 38.40 -4.20 5 42.60 6 2065 ---- ---- 36.50A 36.50A 37.20 -4.10 41.30 2070 ---- ---- 35.30A 35.30A 36.00 -4.00 40.00 1 2075 ---- ---- 34.20A 34.20A 34.90 -3.90 38.80 452 2080 ---- ---- 33.20A 33.20A 33.80 -3.80 37.60 30 2085 ---- ---- 32.10A 32.10A 32.70 -3.70 36.40 2090 ---- ---- 31.20A 31.20A 31.70 -3.60 35.30 2095 ---- ---- 30.20A 30.20A 30.70 -3.50 34.20 2100 ---- ---- 29.20A 29.20A 29.80 -3.40 33.20 897 2105 ---- ---- 28.40A 28.40A 28.90 -3.30 32.20 2110 ---- ---- 27.50A 27.50A 28.00 -3.20 31.20 2115 ---- ---- 26.70A 26.70A 27.10 -3.20 30.30 40 2120 ---- ---- 25.90A 25.90A 26.30 -3.10 29.40 2125 25.10 25.10 25.10 25.90B 25.50 -3.00 5 28.50 142 2130 ---- ---- 24.40A 24.40A 24.80 -2.90 27.70 10 2135 ---- ---- 23.60A 23.60A 24.00 -2.80 26.80 2140 ---- ---- 22.90A 22.90A 23.30 -2.80 26.10 2145 ---- ---- 22.30A 22.30A 22.60 -2.70 25.30 2150 22.20 22.20 21.60A 21.60A 21.90 -2.70 5 24.60 1000 2155 ---- ---- 21.00A 21.00A 21.30 -2.50 23.80 2160 ---- ---- 20.40A 20.40A 20.70 -2.50 23.20 13 2165 ---- ---- 19.80A 19.80A 20.10 -2.40 22.50 2170 ---- ---- 19.20A 19.20A 19.50 -2.40 21.90 2175 ---- ---- 18.70A 18.70A 18.90 -2.30 21.20 106 2180 ---- ---- 18.10A 18.10A 18.40 -2.20 20.60 30 2185 ---- ---- 17.60A 17.60A 17.80 -2.20 20.00 30 2190 ---- ---- 17.10A 17.10A 17.30 -2.20 19.50 1 2195 ---- ---- 16.60A 16.60A 16.80 -2.10 18.90 2200 ---- ---- 16.20A 16.20A 16.30 -2.10 200 18.40 1484 2205 ---- ---- 15.70A 15.70A 15.90 -2.00 17.90 42 2210 ---- ---- 15.30A 15.30A 15.40 -2.00 17.40 2215 ---- ---- 14.90A 14.90A 15.00 -1.90 16.90 2220 ---- ---- 14.50A 14.50A 14.60 -1.90 16.50 43 2225 ---- ---- 14.10A 14.10A 14.20 -1.80 16.00 145 2230 ---- ---- 13.70A 13.70A 13.80 -1.80 15.60 2235 ---- ---- 13.30A 13.30A 13.40 -1.70 15.10 2240 ---- ---- 13.00A 13.00A 13.10 -1.60 14.70 2245 ---- ---- 12.70A 12.70A 12.70 -1.60 14.30 2250 ---- ---- 12.40A 12.40A 12.40 -1.60 10 14.00 634 2255 ---- ---- 12.00A 12.00A 12.00 -1.60 13.60 2260 ---- ---- 11.70A 11.70A 11.70 -1.50 13.20 2265 ---- ---- 11.40A 11.40A 11.40 -1.50 12.90 2270 ---- ---- 11.10A 11.10A 11.10 -1.40 12.50 2275 ---- ---- 10.80A 10.80A 10.80 -1.40 12.20 30 2280 ---- ---- 10.50A 10.50A 10.50 -1.40 11.90 2285 ---- ---- 10.30A 10.30A 10.30 -1.30 11.60 2290 ---- ---- 10.00A 10.00A 10.00 -1.30 11.30 2295 ---- ---- 9.80A 9.80A 9.70 -1.30 11.00 2300 ---- ---- 9.50A 9.50A 9.50 -1.20 10.70 389 2305 ---- ---- 9.30A 9.30A 9.30 -1.10 10.40 2310 ---- ---- 9.00A 9.00A 9.00 -1.20 10.20 2315 ---- ---- 8.80A 8.80A 8.80 -1.10 9.90 2320 ---- ---- 8.60A 8.60A 8.60 -1.00 9.60 2325 ---- ---- 8.40A 8.40A 8.40 -1.00 9.40 107 2330 ---- ---- 8.20A 8.20A 8.20 -1.00 9.20 2335 ---- ---- 8.00A 8.00A 8.00 -.90 8.90 2340 ---- ---- 7.80A 7.80A 7.80 -.90 8.70 5 2345 ---- ---- 7.60A 7.60A 7.60 -.90 8.50 2350 ---- ---- 7.40A 7.40A 7.40 -.90 8.30 6854 2360 ---- ---- 7.10A 7.10A 7.00 -.90 7.90 2370 ---- ---- 6.70A 6.70A 6.70 -.80 7.50 2375 ---- ---- 6.50A 6.50A 6.50 -.90 7.40 80 2380 ---- ---- 6.40A 6.40A 6.40 -.80 7.20 2390 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 2400 ---- ---- 5.80A 5.80A 5.80 -.70 6.50 852 2410 ---- ---- 5.60A 5.60A 5.50 -.70 6.20 2420 ---- ---- 5.30A 5.30A 5.30 -.70 6.00 2425 ---- ---- 5.20A 5.20A 5.20 -.60 5.80 15 15 2430 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 100 2440 ---- ---- 4.80A 4.80A 4.80 -.60 5.40 2450 5.00 5.00 4.60A 4.60A 4.60 -.60 12 5.20 6772 2475 4.40 4.40 4.20A 4.20A 4.10 -.60 10 4.70 20 20 2500 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 2234 2525 3.60 3.60 3.40A 3.40A 3.30 -.50 50 3.80 2 17 2550 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 14 57 2575 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 30 119 2600 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 15 165 2625 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 57 2700 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 6 510 3000 ---- ---- ---- ---- .70 -.10 .80 1130 3100 ---- ---- ---- ---- .60 .00 .60 1 3200 ---- ---- ---- ---- .50 .00 .50 10 3300 ---- ---- ---- ---- .40 .00 .40 3400 ---- ---- ---- ---- .40 .00 .40 242 4000 ---- ---- ---- ---- .20 -.10 .30 1 OG MAY24 Gold Option CALL 1250 ---- ---- 740.00A 740.00A 744.00 -12.00 756.00 1275 ---- ---- 716.30A 716.30A 719.00 -12.00 731.00 1300 ---- ---- 690.00A 690.00A 694.00 -12.00 706.00 1325 ---- ---- 666.20A 666.20A 669.00 -12.00 681.00 1350 ---- ---- 640.00A 640.00A 644.00 -12.00 656.00 1375 ---- ---- 616.20A 616.20A 619.00 -12.00 631.00 1400 ---- ---- 590.00A 590.00A 594.00 -12.00 606.00 1425 ---- ---- 566.20A 566.20A 569.00 -12.00 581.00 1450 ---- ---- 540.00A 540.00A 544.00 -12.00 556.00 1460 ---- ---- 531.20A 531.20A 534.00 -12.00 546.00 1470 ---- ---- 521.20A 521.20A 524.00 -12.00 536.00 1475 ---- ---- 516.20A 516.20A 519.00 -12.00 531.00 1480 ---- ---- 511.20A 511.20A 514.00 -12.00 526.00 1490 ---- ---- 501.20A 501.20A 504.00 -12.00 516.00 1500 ---- ---- 490.00A 490.00A 494.00 -12.00 506.00 1510 ---- ---- 481.20A 481.20A 484.00 -12.00 496.00 1520 ---- ---- 471.20A 471.20A 474.00 -12.00 486.00 1525 ---- ---- 466.20A 466.20A 469.00 -12.00 481.00 1530 ---- ---- 461.20A 461.20A 464.00 -12.00 476.00 1540 ---- ---- 451.20A 451.20A 454.00 -12.00 466.00 1545 ---- ---- 446.20A 446.20A 449.00 -12.00 461.00 1550 ---- ---- 440.00A 440.00A 444.00 -12.00 456.00 1555 ---- ---- 436.20A 436.20A 439.00 -12.00 451.00 1560 ---- ---- 431.20A 431.20A 434.00 -12.00 446.00 1565 ---- ---- 426.20A 426.20A 429.00 -12.00 441.00 1570 ---- ---- 421.20A 421.20A 424.00 -12.00 436.00 1575 ---- ---- 416.20A 416.20A 419.00 -12.00 431.00 1580 ---- ---- 411.20A 411.20A 414.00 -12.00 426.00 1585 ---- ---- 406.20A 406.20A 409.00 -12.00 421.00 1590 ---- ---- 401.20A 401.20A 404.00 -12.00 416.00 1595 ---- ---- 396.10A 396.10A 399.00 -12.00 411.00 1600 ---- ---- 390.00A 390.00A 394.00 -12.00 406.00 1605 ---- ---- 386.10A 386.10A 389.00 -12.00 401.00 1610 ---- ---- 381.20A 381.20A 384.00 -12.00 396.00 1615 ---- ---- 376.20A 376.20A 379.00 -12.00 391.00 1620 ---- ---- 371.20A 371.20A 374.00 -12.00 386.00 1625 ---- ---- 364.30A 364.30A 369.00 -12.00 381.00 1630 ---- ---- 361.20A 361.20A 364.00 -12.00 376.00 1635 ---- ---- 356.20A 356.20A 359.00 -12.00 371.00 1640 ---- ---- 351.10A 351.10A 354.00 -12.00 366.00 1645 ---- ---- 346.20A 346.20A 349.10 -11.90 361.00 1650 ---- ---- 339.50A 339.50A 344.10 -11.90 356.00 6 7 1655 ---- ---- 336.30A 336.30A 339.20 -11.90 351.10 1660 ---- ---- 331.40A 331.40A 334.20 -11.90 346.10 1665 ---- ---- 326.50A 326.50A 329.30 -11.90 341.20 1670 ---- ---- 321.60A 321.60A 324.40 -11.90 336.30 1675 ---- ---- 315.10A 315.10A 319.50 -11.90 331.40 1680 ---- ---- 311.80A 311.80A 314.60 -11.90 326.50 1685 ---- ---- 307.00A 307.00A 309.80 -11.80 321.60 1690 ---- ---- 302.20A 302.20A 305.00 -11.70 316.70 1695 ---- ---- 297.40A 297.40A 300.10 -11.80 311.90 1700 ---- ---- 291.00A 291.00A 295.30 -11.70 307.00 5 1705 ---- ---- 287.80A 287.80A 290.50 -11.70 302.20 1710 ---- ---- 283.10A 283.10A 285.80 -11.60 297.40 1715 ---- ---- 278.30A 278.30A 281.00 -11.60 292.60 1720 ---- ---- 273.60A 273.60A 276.30 -11.60 287.90 1725 ---- ---- 267.30A 267.30A 271.60 -11.50 283.10 2 1730 ---- ---- 264.30A 264.30A 266.90 -11.50 278.40 1735 ---- ---- 259.60A 259.60A 262.20 -11.50 273.70 1740 ---- ---- 255.00A 255.00A 257.60 -11.40 269.00 1745 ---- ---- 250.40A 250.40A 253.00 -11.30 264.30 1750 ---- ---- 244.20A 244.20A 248.40 -11.30 259.70 1755 ---- ---- 241.30A 241.30A 243.80 -11.30 255.10 1760 ---- ---- 235.10A 235.10A 239.20 -11.30 250.50 1765 ---- ---- 230.60A 230.60A 234.70 -11.20 245.90 1770 ---- ---- 226.10A 226.10A 230.20 -11.20 241.40 1775 ---- ---- 221.70A 221.70A 225.80 -11.10 236.90 3 1780 ---- ---- 217.30A 217.30A 221.30 -11.10 232.40 1785 ---- ---- 212.90A 212.90A 216.90 -11.00 227.90 1790 ---- ---- 208.60A 208.60A 212.60 -10.90 223.50 1795 ---- ---- 204.20A 204.20A 208.20 -10.90 219.10 1800 ---- ---- 200.00A 200.00A 203.90 -10.80 214.70 1805 ---- ---- 195.70A 195.70A 199.60 -10.80 210.40 1810 ---- ---- 191.60A 191.60A 195.40 -10.70 206.10 1815 ---- ---- 187.40A 187.40A 191.20 -10.60 201.80 1820 ---- ---- 183.30A 183.30A 187.10 -10.50 197.60 1825 ---- ---- 179.20A 179.20A 182.90 -10.50 193.40 2 1830 ---- ---- 175.20A 175.20A 178.90 -10.40 189.30 1835 ---- ---- 171.20A 171.20A 174.80 -10.30 185.10 1840 ---- ---- 167.30A 167.30A 170.80 -10.30 181.10 1845 ---- ---- 163.40A 163.40A 166.90 -10.20 177.10 1850 ---- ---- 159.60A 159.60A 163.00 -10.10 173.10 4 1855 ---- ---- 155.80A 155.80A 159.10 -10.00 169.10 1860 ---- ---- 152.00A 152.00A 155.30 -9.90 165.20 1865 ---- ---- 148.30A 148.30A 151.60 -9.80 161.40 1870 ---- ---- 144.70A 144.70A 147.90 -9.70 157.60 1875 ---- ---- 141.10A 141.10A 144.20 -9.60 153.80 1880 ---- ---- 137.60A 137.60A 140.60 -9.50 150.10 1885 ---- ---- 134.10A 134.10A 137.10 -9.40 146.50 1890 ---- ---- 130.70A 130.70A 133.60 -9.30 142.90 1895 ---- ---- 127.40A 127.40A 130.20 -9.20 139.40 1900 ---- ---- 124.10A 124.10A 126.80 -9.10 135.90 1905 ---- ---- 120.90A 120.90A 123.50 -9.00 132.50 1910 ---- ---- 117.70A 117.70A 120.30 -8.80 129.10 1915 ---- ---- 114.60A 114.60A 117.10 -8.70 125.80 1920 ---- ---- 111.50A 111.50A 113.90 -8.60 122.50 1925 ---- ---- 108.50A 108.50A 110.90 -8.40 119.30 1930 ---- ---- 105.60A 105.60A 107.90 -8.30 116.20 1935 ---- ---- 102.70A 102.70A 105.00 -8.10 113.10 1940 ---- ---- 99.90A 99.90A 102.10 -8.00 110.10 1945 ---- ---- 97.20A 97.20A 99.30 -7.90 107.20 1950 ---- ---- 94.50A 94.50A 96.50 -7.80 104.30 1955 ---- ---- 91.90A 91.90A 93.90 -7.60 101.50 1960 ---- ---- 89.40A 89.40A 91.20 -7.50 98.70 1965 ---- ---- 86.80A 86.80A 88.70 -7.30 96.00 1970 ---- ---- 84.40A 84.40A 86.20 -7.20 93.40 1975 ---- ---- 82.00A 82.00A 83.80 -7.00 90.80 1980 ---- ---- 79.70A 79.70A 81.40 -6.90 88.30 1985 ---- ---- 77.50A 77.50A 79.10 -6.70 85.80 1990 ---- ---- 75.30A 75.30A 76.90 -6.60 83.50 1995 ---- ---- 73.30A 73.30A 74.70 -6.40 81.10 2000 ---- ---- 71.10A 71.10A 72.60 -6.30 78.90 25 2005 ---- ---- 69.10A 69.10A 70.50 -6.20 76.70 2010 ---- ---- 67.20A 67.20A 68.50 -6.00 74.50 2015 ---- ---- 65.30A 65.30A 66.60 -5.90 72.50 2020 ---- ---- 63.50A 63.50A 64.70 -5.70 70.40 2025 ---- ---- 61.70A 61.70A 62.90 -5.60 68.50 2030 ---- ---- 59.90A 59.90A 61.10 -5.50 66.60 7 2035 ---- ---- 58.30A 58.30A 59.40 -5.30 64.70 16 2040 ---- ---- 56.70A 56.70A 57.70 -5.30 63.00 2045 ---- ---- 55.10A 55.10A 56.10 -5.10 61.20 2050 ---- ---- 53.50A 53.50A 54.50 -5.00 59.50 143 2055 ---- ---- 52.10A 52.10A 53.00 -4.90 57.90 2060 ---- ---- 50.60A 50.60A 51.50 -4.80 56.30 3 2065 ---- ---- 49.20A 49.20A 50.00 -4.80 54.80 2070 ---- ---- 47.90A 47.90A 48.60 -4.70 53.30 50 2075 ---- ---- 46.50A 46.50A 47.30 -4.50 51.80 2080 ---- ---- 45.30A 45.30A 46.00 -4.40 50.40 50 2085 ---- ---- 44.00A 44.00A 44.70 -4.30 49.00 2090 ---- ---- 42.80A 42.80A 43.50 -4.20 47.70 2095 ---- ---- 41.70A 41.70A 42.30 -4.10 46.40 2100 ---- ---- 40.50A 40.50A 41.10 -4.10 45.20 135 2105 ---- ---- 39.50A 39.50A 40.00 -4.00 44.00 2110 ---- ---- 38.40A 38.40A 38.90 -3.90 42.80 2115 ---- ---- 37.40A 37.40A 37.90 -3.80 41.70 2120 ---- ---- 36.40A 36.40A 36.80 -3.80 40.60 2125 ---- ---- 35.40A 35.40A 35.90 -3.60 39.50 2130 37.00 37.00 34.50A 34.50A 34.90 -3.60 1 38.50 2135 35.30 35.30 33.60A 33.60A 34.00 -3.50 1 37.50 2140 34.40 34.40 32.70A 32.70A 33.10 -3.40 2 36.50 1 2145 ---- ---- 31.80A 31.80A 32.20 -3.40 35.60 2150 ---- ---- 31.00A 31.00A 31.30 -3.30 34.60 49 2155 ---- ---- 30.20A 30.20A 30.50 -3.30 33.80 1 2 2160 ---- ---- 29.40A 29.40A 29.70 -3.20 32.90 1 2 2165 ---- ---- 28.70A 28.70A 29.00 -3.00 32.00 2170 ---- ---- 28.00A 28.00A 28.20 -3.00 31.20 2175 ---- ---- 27.20A 27.20A 27.50 -2.90 30.40 250 2180 ---- ---- 26.60A 26.60A 26.80 -2.90 29.70 1 2185 ---- ---- 25.90A 25.90A 26.10 -2.80 28.90 1 1 2190 ---- ---- 25.20A 25.20A 25.40 -2.80 28.20 2195 ---- ---- 24.60A 24.60A 24.80 -2.70 27.50 2200 24.50 24.50 24.00A 24.20A 24.20 -2.60 5 26.80 49 2205 ---- ---- 23.40A 23.40A 23.60 -2.60 26.20 2210 ---- ---- 22.80A 22.80A 23.00 -2.50 25.50 10 2215 ---- ---- 22.30A 22.30A 22.40 -2.50 24.90 2220 ---- ---- 21.70A 21.70A 21.90 -2.40 24.30 2225 ---- ---- 21.20A 21.20A 21.30 -2.40 23.70 2230 ---- ---- 20.70A 20.70A 20.80 -2.30 23.10 2235 ---- ---- 20.20A 20.20A 20.30 -2.20 22.50 2240 ---- ---- 19.70A 19.70A 19.80 -2.20 22.00 2245 ---- ---- 19.20A 19.20A 19.40 -2.10 21.50 2250 ---- ---- 18.70A 18.70A 18.90 -2.10 21.00 74 2255 ---- ---- 18.30A 18.30A 18.50 -2.00 20.50 1 2260 ---- ---- 17.90A 17.90A 18.00 -2.00 20.00 2265 ---- ---- 17.40A 17.40A 17.60 -1.90 19.50 10 2270 ---- ---- 17.00A 17.00A 17.20 -1.80 19.00 2275 ---- ---- 16.60A 16.60A 16.80 -1.80 18.60 2280 ---- ---- 16.20A 16.20A 16.40 -1.80 18.20 2285 ---- ---- 15.90A 15.90A 16.00 -1.70 17.70 2290 ---- ---- 15.50A 15.50A 15.70 -1.60 17.30 2295 ---- ---- 15.20A 15.20A 15.30 -1.60 16.90 2300 ---- ---- 14.80A 14.80A 15.00 -1.50 16.50 20 2305 ---- ---- 14.50A 14.50A 14.60 -1.60 16.20 2310 ---- ---- 14.20A 14.20A 14.30 -1.50 15.80 2315 ---- ---- 13.90A 13.90A 14.00 -1.40 15.40 2320 ---- ---- 13.60A 13.60A 13.60 -1.50 15.10 2325 ---- ---- 13.30A 13.30A 13.30 -1.50 14.80 2330 ---- ---- 13.00A 13.00A 13.00 -1.40 14.40 2335 ---- ---- 12.70A 12.70A 12.70 -1.40 14.10 2340 ---- ---- 12.40A 12.40A 12.50 -1.30 13.80 2345 ---- ---- 12.10A 12.10A 12.20 -1.30 13.50 2350 ---- ---- 11.90A 11.90A 11.90 -1.30 13.20 36 2355 ---- ---- 11.60A 11.60A 11.70 -1.20 12.90 1 2360 ---- ---- 11.40A 11.40A 11.40 -1.30 12.70 2370 ---- ---- 10.90A 10.90A 10.90 -1.20 12.10 2375 ---- ---- 10.60A 10.60A 10.70 -1.20 11.90 2380 ---- ---- 10.40A 10.40A 10.40 -1.20 11.60 2390 ---- ---- 10.00A 10.00A 10.00 -1.10 11.10 2400 ---- ---- 9.60A 9.60A 9.50 -1.20 10.70 2410 ---- ---- 9.20A 9.20A 9.10 -1.20 10.30 2420 ---- ---- 8.80A 8.80A 8.80 -1.00 9.80 2425 ---- ---- 8.60A 8.60A 8.60 -1.10 9.70 2430 ---- ---- 8.50A 8.50A 8.40 -1.10 9.50 2440 ---- ---- 8.10A 8.10A 8.00 -1.10 9.10 2450 ---- ---- 7.80A 7.80A 7.70 -1.00 8.70 5 2460 ---- ---- 7.50A 7.50A 7.40 -1.00 8.40 2475 ---- ---- 7.10A 7.10A 7.00 -.90 7.90 2500 ---- ---- 6.40A 6.40A 6.30 -.90 7.20 43 2525 ---- ---- 5.90A 5.90A 5.70 -.80 6.50 2550 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 2575 ---- ---- 4.90A 4.90A 4.70 -.70 5.40 6 2600 ---- ---- 4.50A 4.50A 4.30 -.60 4.90 7 2625 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 11 2650 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 12 2750 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 3000 ---- ---- ---- ---- 1.30 -.10 1.40 41 OG JUN24 Gold Option CALL 900 ---- ---- 1090.10A 1090.10A 1094.00 -12.00 1106.00 925 ---- ---- 1066.40A 1066.40A 1069.00 -12.00 1081.00 950 ---- ---- 1040.10A 1040.10A 1044.00 -12.00 1056.00 975 ---- ---- 1016.40A 1016.40A 1019.00 -12.00 1031.00 1000 ---- ---- 990.10A 990.10A 994.00 -12.00 1006.00 1025 ---- ---- 966.40A 966.40A 969.00 -12.00 981.00 1050 ---- ---- 940.10A 940.10A 944.00 -12.00 956.00 1075 ---- ---- 916.40A 916.40A 919.00 -12.00 931.00 1090 ---- ---- 901.40A 901.40A 904.00 -12.00 916.00 1100 ---- ---- 890.10A 890.10A 894.00 -12.00 906.00 1110 ---- ---- 881.40A 881.40A 884.00 -12.00 896.00 1120 ---- ---- 871.40A 871.40A 874.00 -12.00 886.00 1125 ---- ---- 866.40A 866.40A 869.00 -12.00 881.00 1130 ---- ---- 861.40A 861.40A 864.00 -12.00 876.00 1140 ---- ---- 851.40A 851.40A 854.00 -12.00 866.00 1150 ---- ---- 840.00A 840.00A 844.00 -12.00 856.00 1160 ---- ---- 831.30A 831.30A 834.00 -12.00 846.00 1170 ---- ---- 821.30A 821.30A 824.00 -12.00 836.00 1175 ---- ---- 816.30A 816.30A 819.00 -12.00 831.00 1180 ---- ---- 811.30A 811.30A 814.00 -12.00 826.00 1190 ---- ---- 801.30A 801.30A 804.00 -12.00 816.00 1195 ---- ---- 796.30A 796.30A 799.00 -12.00 811.00 1200 ---- ---- 790.00A 790.00A 794.00 -12.00 806.00 1205 ---- ---- 786.30A 786.30A 789.00 -12.00 801.00 1210 ---- ---- 781.30A 781.30A 784.00 -12.00 796.00 1215 ---- ---- 776.30A 776.30A 779.00 -12.00 791.00 1220 ---- ---- 771.30A 771.30A 774.00 -12.00 786.00 1225 ---- ---- 766.30A 766.30A 769.00 -12.00 781.00 1230 ---- ---- 761.30A 761.30A 764.00 -12.00 776.00 1235 ---- ---- 756.30A 756.30A 759.00 -12.00 771.00 1240 ---- ---- 751.30A 751.30A 754.00 -12.00 766.00 1245 ---- ---- 746.30A 746.30A 749.00 -12.00 761.00 1250 ---- ---- 740.00A 740.00A 744.00 -12.00 756.00 1255 ---- ---- 736.30A 736.30A 739.00 -12.00 751.00 1260 ---- ---- 731.30A 731.30A 734.00 -12.00 746.00 1265 ---- ---- 726.30A 726.30A 729.00 -12.00 741.00 1270 ---- ---- 721.30A 721.30A 724.00 -12.00 736.00 1275 ---- ---- 716.30A 716.30A 719.00 -12.00 731.00 1280 ---- ---- 711.30A 711.30A 714.00 -12.00 726.00 1285 ---- ---- 706.30A 706.30A 709.00 -12.00 721.00 1290 ---- ---- 701.30A 701.30A 704.00 -12.00 716.00 1295 ---- ---- 696.30A 696.30A 699.00 -12.00 711.00 1300 ---- ---- 690.00A 690.00A 694.00 -12.00 706.00 1305 ---- ---- 686.30A 686.30A 689.00 -12.00 701.00 1310 ---- ---- 681.30A 681.30A 684.00 -12.00 696.00 1315 ---- ---- 676.30A 676.30A 679.00 -12.00 691.00 1320 ---- ---- 671.30A 671.30A 674.00 -12.00 686.00 1325 ---- ---- 666.30A 666.30A 669.00 -12.00 681.00 1330 ---- ---- 661.30A 661.30A 664.00 -12.00 676.00 1335 ---- ---- 656.30A 656.30A 659.00 -12.00 671.00 1340 ---- ---- 651.30A 651.30A 654.00 -12.00 666.00 1345 ---- ---- 646.30A 646.30A 649.00 -12.00 661.00 1350 ---- ---- 640.00A 640.00A 644.00 -12.00 656.00 1355 ---- ---- 636.30A 636.30A 639.00 -12.00 651.00 1360 ---- ---- 631.30A 631.30A 634.00 -12.00 646.00 1365 ---- ---- 626.30A 626.30A 629.00 -12.00 641.00 1370 ---- ---- 621.30A 621.30A 624.00 -12.00 636.00 1375 ---- ---- 616.30A 616.30A 619.00 -12.00 631.00 1380 ---- ---- 611.30A 611.30A 614.00 -12.00 626.00 1385 ---- ---- 606.30A 606.30A 609.00 -12.00 621.00 1390 ---- ---- 601.30A 601.30A 604.00 -12.00 616.00 1395 ---- ---- 596.30A 596.30A 599.00 -12.00 611.00 1400 ---- ---- 590.00A 590.00A 594.00 -12.00 606.00 1405 ---- ---- 586.20A 586.20A 589.00 -12.00 601.00 1410 ---- ---- 581.20A 581.20A 584.00 -12.00 596.00 1415 ---- ---- 576.20A 576.20A 579.00 -12.00 591.00 1420 ---- ---- 571.20A 571.20A 574.00 -12.00 586.00 1425 ---- ---- 566.20A 566.20A 569.00 -12.00 581.00 1430 ---- ---- 561.20A 561.20A 564.00 -12.00 576.00 1435 ---- ---- 556.20A 556.20A 559.00 -12.00 571.00 1440 ---- ---- 551.20A 551.20A 554.00 -12.00 566.00 1445 ---- ---- 546.20A 546.20A 549.00 -12.00 561.00 1450 ---- ---- 540.00A 540.00A 544.00 -12.00 556.00 1455 ---- ---- 536.20A 536.20A 539.00 -12.00 551.00 1460 ---- ---- 531.20A 531.20A 534.00 -12.00 546.00 1465 ---- ---- 526.20A 526.20A 529.00 -12.00 541.00 1470 ---- ---- 521.20A 521.20A 524.00 -12.00 536.00 1475 ---- ---- 516.20A 516.20A 519.00 -12.00 531.00 1480 ---- ---- 511.20A 511.20A 514.00 -12.00 526.00 1485 ---- ---- 506.20A 506.20A 509.00 -12.00 521.00 1490 ---- ---- 501.20A 501.20A 504.00 -12.00 516.00 1495 ---- ---- 496.20A 496.20A 499.00 -12.00 511.00 1500 ---- ---- 490.00A 490.00A 494.00 -12.00 506.00 1505 ---- ---- 486.20A 486.20A 489.00 -12.00 501.00 1510 ---- ---- 481.20A 481.20A 484.00 -12.00 496.00 1515 ---- ---- 476.20A 476.20A 479.00 -12.00 491.00 1520 ---- ---- 471.20A 471.20A 474.00 -12.00 486.00 1525 ---- ---- 466.20A 466.20A 469.00 -12.00 481.00 1530 ---- ---- 461.20A 461.20A 464.00 -12.00 476.00 1535 ---- ---- 456.20A 456.20A 459.00 -12.00 471.00 1540 ---- ---- 451.20A 451.20A 454.00 -12.00 466.00 1545 ---- ---- 446.20A 446.20A 449.00 -12.00 461.00 1550 ---- ---- 440.00A 440.00A 444.00 -12.00 456.00 1555 ---- ---- 436.20A 436.20A 439.00 -12.00 451.00 1560 ---- ---- 431.20A 431.20A 434.00 -12.00 446.00 1565 ---- ---- 426.20A 426.20A 429.00 -12.00 441.00 1570 ---- ---- 421.20A 421.20A 424.00 -12.00 436.00 1575 ---- ---- 416.20A 416.20A 419.00 -12.00 431.00 1580 ---- ---- 411.20A 411.20A 414.00 -12.00 426.00 1585 ---- ---- 406.20A 406.20A 409.00 -12.00 421.00 1590 ---- ---- 401.20A 401.20A 404.00 -12.00 416.00 1595 ---- ---- 396.20A 396.20A 399.00 -12.00 411.00 1600 ---- ---- 389.30A 389.30A 394.00 -12.00 406.00 1605 ---- ---- 386.20A 386.20A 389.00 -12.00 401.00 1610 ---- ---- 381.20A 381.20A 384.00 -12.00 396.00 1615 ---- ---- 376.20A 376.20A 379.00 -12.00 391.00 1620 ---- ---- 371.30A 371.30A 374.00 -12.00 386.00 1625 ---- ---- 364.50A 364.50A 369.00 -12.00 381.00 1630 ---- ---- 361.30A 361.30A 364.10 -11.90 376.00 1635 ---- ---- 356.40A 356.40A 359.20 -11.90 371.10 1640 ---- ---- 351.50A 351.50A 354.20 -11.90 366.10 1645 ---- ---- 346.60A 346.60A 349.30 -11.90 361.20 1650 ---- ---- 340.00A 340.00A 344.40 -11.90 356.30 1655 ---- ---- 336.80A 336.80A 339.50 -11.90 351.40 1660 ---- ---- 332.00A 332.00A 334.70 -11.80 346.50 1665 ---- ---- 327.20A 327.20A 329.80 -11.80 341.60 1670 ---- ---- 322.40A 322.40A 325.00 -11.80 336.80 1675 ---- ---- 315.90A 315.90A 320.20 -11.70 331.90 11 1680 ---- ---- 312.80A 312.80A 315.40 -11.70 327.10 1685 ---- ---- 308.00A 308.00A 310.60 -11.70 322.30 1690 ---- ---- 303.30A 303.30A 305.80 -11.70 317.50 1695 ---- ---- 298.60A 298.60A 301.10 -11.60 312.70 1700 ---- ---- 292.20A 292.20A 296.30 -11.70 308.00 1 1705 ---- ---- 289.20A 289.20A 291.60 -11.60 303.20 1710 ---- ---- 284.50A 284.50A 287.00 -11.50 298.50 1715 ---- ---- 279.90A 279.90A 282.30 -11.50 293.80 1720 ---- ---- 275.20A 275.20A 277.60 -11.60 289.20 1725 ---- ---- 269.00A 269.00A 273.00 -11.50 284.50 1730 ---- ---- 266.10A 266.10A 268.40 -11.50 279.90 1735 ---- ---- 261.50A 261.50A 263.80 -11.50 275.30 1740 ---- ---- 255.30A 255.30A 259.30 -11.40 270.70 1745 ---- ---- 250.80A 250.80A 254.80 -11.30 266.10 1750 ---- ---- 246.30A 246.30A 250.30 -11.30 261.60 1755 ---- ---- 241.90A 241.90A 245.80 -11.30 257.10 1760 ---- ---- 237.50A 237.50A 241.30 -11.30 252.60 1765 ---- ---- 233.10A 233.10A 236.90 -11.20 248.10 1770 ---- ---- 228.70A 228.70A 232.50 -11.20 243.70 1775 ---- ---- 224.40A 224.40A 228.20 -11.10 239.30 1780 ---- ---- 220.10A 220.10A 223.90 -11.00 234.90 1785 ---- ---- 215.90A 215.90A 219.60 -11.00 230.60 1790 ---- ---- 211.60A 211.60A 215.30 -10.90 226.20 1795 ---- ---- 207.50A 207.50A 211.10 -10.90 222.00 1800 ---- ---- 203.30A 203.30A 206.90 -10.80 217.70 16 1805 ---- ---- 199.20A 199.20A 202.80 -10.70 213.50 1810 ---- ---- 195.20A 195.20A 198.70 -10.60 209.30 1815 ---- ---- 191.10A 191.10A 194.60 -10.60 205.20 1820 ---- ---- 187.10A 187.10A 190.60 -10.50 201.10 1825 ---- ---- 183.20A 183.20A 186.60 -10.40 197.00 1830 ---- ---- 179.30A 179.30A 182.70 -10.30 193.00 20 1835 ---- ---- 175.40A 175.40A 178.80 -10.20 189.00 1840 ---- ---- 171.60A 171.60A 174.90 -10.20 185.10 1845 ---- ---- 167.90A 167.90A 171.10 -10.10 181.20 1850 ---- ---- 164.20A 164.20A 167.40 -9.90 177.30 400 1855 ---- ---- 160.50A 160.50A 163.70 -9.80 173.50 1860 ---- ---- 156.90A 156.90A 160.00 -9.80 169.80 1865 ---- ---- 153.30A 153.30A 156.40 -9.70 166.10 1870 ---- ---- 149.80A 149.80A 152.80 -9.60 162.40 1875 ---- ---- 146.30A 146.30A 149.30 -9.50 158.80 1880 ---- ---- 142.90A 142.90A 145.90 -9.30 155.20 75 1885 ---- ---- 139.60A 139.60A 142.50 -9.20 151.70 1890 ---- ---- 136.30A 136.30A 139.10 -9.10 148.20 1895 ---- ---- 133.10A 133.10A 135.80 -9.00 144.80 1900 ---- ---- 129.90A 129.90A 132.50 -9.00 141.50 3 1905 ---- ---- 126.70A 126.70A 129.40 -8.80 138.20 1 1910 ---- ---- 123.70A 123.70A 126.20 -8.70 134.90 1915 ---- ---- 120.70A 120.70A 123.10 -8.60 131.70 1920 ---- ---- 117.70A 117.70A 120.10 -8.50 128.60 1925 ---- ---- 114.80A 114.80A 117.20 -8.30 17 125.50 8 1930 ---- ---- 112.00A 112.00A 114.20 -8.30 122.50 1935 ---- ---- 109.20A 109.20A 111.40 -8.10 119.50 1940 ---- ---- 106.50A 106.50A 108.60 -8.00 2 116.60 1945 ---- ---- 103.80A 103.80A 105.90 -7.90 113.80 1950 ---- ---- 101.20A 101.20A 103.20 -7.80 111.00 51 1955 ---- ---- 98.60A 98.60A 100.60 -7.60 108.20 1960 ---- ---- 96.20A 96.20A 98.00 -7.60 105.60 1 1965 ---- ---- 93.70A 93.70A 95.50 -7.40 102.90 1970 ---- ---- 91.30A 91.30A 93.10 -7.30 100.40 100 1975 ---- ---- 89.00A 89.00A 90.70 -7.20 97.90 3 1980 ---- ---- 86.80A 86.80A 88.30 -7.10 95.40 1985 ---- ---- 84.60A 84.60A 86.10 -6.90 93.00 75 1990 ---- ---- 82.40A 82.40A 83.90 -6.80 90.70 1995 ---- ---- 80.30A 80.30A 81.70 -6.70 88.40 2000 ---- ---- 78.30A 78.30A 79.60 -6.60 1 86.20 243 2005 ---- ---- 76.30A 76.30A 77.60 -6.40 84.00 2010 ---- ---- 74.30A 74.30A 75.60 -6.30 81.90 670 2015 ---- ---- 72.50A 72.50A 73.60 -6.20 79.80 2020 ---- ---- 70.60A 70.60A 71.70 -6.10 77.80 30 2025 ---- ---- 68.80A 68.80A 69.90 -6.00 75.90 42 2030 ---- ---- 67.10A 67.10A 68.10 -5.90 74.00 50 2035 ---- ---- 65.40A 65.40A 66.40 -5.70 72.10 100 2040 ---- ---- 63.80A 63.80A 64.70 -5.60 70.30 50 2045 ---- ---- 62.20A 62.20A 63.10 -5.50 68.60 2050 ---- ---- 60.60A 60.60A 61.50 -5.40 17 66.90 20 323 2055 ---- ---- 59.10A 59.10A 59.90 -5.30 65.20 4 2060 ---- ---- 57.60A 57.60A 58.40 -5.20 63.60 80 2065 ---- ---- 56.20A 56.20A 56.90 -5.10 62.00 2070 ---- ---- 54.80A 54.80A 55.50 -5.00 60.50 2075 ---- ---- 53.50A 53.50A 54.10 -4.90 59.00 745 2080 ---- ---- 52.20A 52.20A 52.80 -4.70 57.50 2085 ---- ---- 50.90A 50.90A 51.50 -4.60 56.10 2090 ---- ---- 49.70A 49.70A 50.20 -4.60 54.80 2095 ---- ---- 48.50A 48.50A 49.00 -4.50 53.50 2100 48.70 48.70 47.30A 47.30A 47.80 -4.40 104 52.20 500 2208 2105 ---- ---- 46.10A 46.10A 46.60 -4.30 50.90 2110 ---- ---- 45.00A 45.00A 45.50 -4.20 49.70 120 2115 ---- ---- 44.00A 44.00A 44.40 -4.10 48.50 2120 ---- ---- 42.90A 42.90A 43.30 -4.10 47.40 25 2125 ---- ---- 41.90A 41.90A 42.30 -4.00 46.30 8 2130 ---- ---- 40.90A 40.90A 41.30 -3.90 45.20 2135 ---- ---- 40.00A 40.00A 40.30 -3.80 44.10 2140 ---- ---- 39.00A 39.00A 39.40 -3.70 43.10 55 2145 ---- ---- 38.10A 38.10A 38.40 -3.70 42.10 2150 ---- ---- 37.20A 37.20A 37.50 -3.60 41.10 1 881 2155 ---- ---- 36.40A 36.40A 36.60 -3.60 40.20 176 200 2160 ---- ---- 35.50A 35.50A 35.80 -3.50 39.30 1 115 2165 ---- ---- 34.70A 34.70A 35.00 -3.40 38.40 2170 ---- ---- 33.90A 33.90A 34.20 -3.30 37.50 1 257 2175 ---- ---- 33.20A 33.20A 33.40 -3.30 36.70 43 2180 ---- ---- 32.40A 32.40A 32.60 -3.30 200 35.90 1 1 2185 ---- ---- 31.70A 31.70A 31.90 -3.20 35.10 1410 2190 ---- ---- 31.00A 31.00A 31.10 -3.20 34.30 301 301 2195 ---- ---- 30.30A 30.30A 30.40 -3.10 33.50 2200 29.70 30.20 29.60 29.90A 29.80 -3.00 78 32.80 20 14766 2205 ---- ---- 29.00A 29.00A 29.10 -3.00 32.10 2210 ---- ---- 28.30A 28.30A 28.50 -2.80 31.30 2215 ---- ---- 27.70A 27.70A 27.80 -2.90 30.70 2220 ---- ---- 27.10A 27.10A 27.20 -2.80 30.00 2225 ---- ---- 26.50A 26.50A 26.60 -2.70 29.30 428 2230 26.00 26.10 25.90A 25.90A 26.00 -2.70 8 28.70 20 2235 ---- ---- 25.40A 25.40A 25.50 -2.60 28.10 2240 ---- ---- 24.80A 24.80A 24.90 -2.60 27.50 16 2245 ---- ---- 24.30A 24.30A 24.40 -2.50 26.90 2250 ---- ---- 23.80A 23.80A 23.90 -2.40 26.30 12 4837 2255 ---- ---- 23.30A 23.30A 23.30 -2.40 25.70 40 2260 ---- ---- 22.80A 22.80A 22.80 -2.40 25.20 401 2265 ---- ---- 22.30A 22.30A 22.40 -2.30 24.70 2270 ---- ---- 21.80A 21.80A 21.90 -2.20 24.10 2275 ---- ---- 21.40A 21.40A 21.40 -2.20 23.60 704 2280 ---- ---- 20.90A 20.90A 21.00 -2.10 23.10 16 2285 ---- ---- 20.50A 20.50A 20.50 -2.10 22.60 2290 ---- ---- 20.10A 20.10A 20.10 -2.10 22.20 2295 ---- ---- 19.70A 19.70A 19.70 -2.00 21.70 10 2300 ---- ---- 19.20A 19.20A 19.30 -2.00 21.30 10 975 2305 ---- ---- 18.90A 18.90A 18.90 -1.90 20.80 2310 ---- ---- 18.50A 18.50A 18.50 -1.90 20.40 2315 ---- ---- 18.10A 18.10A 18.10 -1.90 20.00 350 2320 ---- ---- 17.70A 17.70A 17.80 -1.80 19.60 2325 ---- ---- 17.40A 17.40A 17.40 -1.80 19.20 122 2330 ---- ---- 17.00A 17.00A 17.10 -1.70 18.80 2335 ---- ---- 16.70A 16.70A 16.70 -1.70 18.40 2340 ---- ---- 16.30A 16.30A 16.40 -1.70 18.10 2345 ---- ---- 16.00A 16.00A 16.10 -1.60 17.70 2350 ---- ---- 15.70A 15.70A 15.70 -1.70 17.40 221 2355 ---- ---- 15.40A 15.40A 15.40 -1.60 17.00 33 2360 ---- ---- 15.10A 15.10A 15.10 -1.60 16.70 2370 ---- ---- 14.50A 14.50A 14.50 -1.60 16.10 2375 ---- ---- 14.20A 14.20A 14.20 -1.50 15.70 13 2380 ---- ---- 14.00A 14.00A 14.00 -1.40 15.40 2390 ---- ---- 13.50A 13.50A 13.40 -1.50 14.90 2400 ---- ---- 12.90A 12.90A 12.90 -1.40 14.30 10 1913 2410 ---- ---- 12.50A 12.50A 12.40 -1.40 13.80 2420 ---- ---- 12.10A 12.10A 12.00 -1.30 13.30 2425 ---- ---- 11.90A 11.90A 11.70 -1.30 13.00 2430 ---- ---- 11.60A 11.60A 11.50 -1.30 12.80 2440 ---- ---- 11.20A 11.20A 11.10 -1.30 12.40 2450 ---- ---- 10.80A 10.80A 10.70 -1.20 11.90 122 2460 ---- ---- 10.40A 10.40A 10.30 -1.20 11.50 2475 ---- ---- 9.90A 9.90A 9.80 -1.10 10.90 8 2500 ---- ---- 9.00A 9.00A 8.90 -1.10 10.00 10 3637 2525 ---- ---- 8.30A 8.30A 8.20 -1.00 9.20 2550 ---- ---- 7.60A 7.60A 7.50 -.90 8.40 2071 2575 ---- ---- 7.10A 7.10A 6.90 -.80 7.70 7 2600 ---- ---- 6.50A 6.50A 6.30 -.80 7.10 705 2625 ---- ---- 5.90A 5.90A 5.80 -.80 6.60 25 2650 ---- ---- 5.50A 5.50A 5.40 -.70 6.10 22 2700 ---- ---- 4.70A 4.70A 4.60 -.60 1000 5.20 55 2750 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1950 2800 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 600 2850 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 326 2875 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 375 2950 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 37 3000 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 5084 3200 ---- ---- ---- ---- 1.20 -.20 1.40 1112 3500 ---- ---- .70A .70A .70 -.10 .80 4416 4000 ---- ---- ---- ---- .30 -.10 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 737.60 -12.00 749.60 1300 ---- ---- ---- ---- 712.60 -12.00 724.60 1325 ---- ---- ---- ---- 687.60 -12.00 699.60 1350 ---- ---- ---- ---- 662.60 -12.00 674.60 1375 ---- ---- ---- ---- 637.60 -12.00 649.60 1400 ---- ---- ---- ---- 612.60 -12.00 624.60 1425 ---- ---- ---- ---- 587.60 -12.00 599.60 1450 ---- ---- ---- ---- 562.60 -12.00 574.60 1470 ---- ---- ---- ---- 542.60 -12.00 554.60 1475 ---- ---- ---- ---- 537.60 -12.00 549.60 1480 ---- ---- ---- ---- 532.60 -12.00 544.60 1490 ---- ---- ---- ---- 522.60 -12.00 534.60 1500 ---- ---- ---- ---- 512.60 -12.00 524.60 1510 ---- ---- ---- ---- 502.60 -12.00 514.60 1520 ---- ---- ---- ---- 492.60 -12.00 504.60 1525 ---- ---- ---- ---- 487.60 -12.00 499.60 1530 ---- ---- ---- ---- 482.60 -12.00 494.60 1540 ---- ---- ---- ---- 472.60 -12.00 484.60 1550 ---- ---- ---- ---- 462.60 -12.00 474.60 1560 ---- ---- ---- ---- 452.60 -12.00 464.60 1565 ---- ---- ---- ---- 447.60 -12.00 459.60 1570 ---- ---- ---- ---- 442.60 -12.00 454.60 1575 ---- ---- ---- ---- 437.60 -12.00 449.60 1580 ---- ---- ---- ---- 432.60 -12.00 444.60 1585 ---- ---- ---- ---- 427.60 -12.00 439.60 1590 ---- ---- ---- ---- 422.60 -12.00 434.60 1595 ---- ---- ---- ---- 417.60 -12.00 429.60 1600 ---- ---- 407.80A 407.80A 412.60 -12.00 424.60 1605 ---- ---- ---- ---- 407.60 -12.00 419.60 1610 ---- ---- ---- ---- 402.60 -12.00 414.60 1615 ---- ---- ---- ---- 397.60 -12.00 409.60 1620 ---- ---- ---- ---- 392.70 -11.90 404.60 1625 ---- ---- 383.00A 383.00A 387.70 -11.90 399.60 1630 ---- ---- ---- ---- 382.80 -11.90 394.70 1635 ---- ---- ---- ---- 377.80 -11.90 389.70 1640 ---- ---- ---- ---- 372.90 -11.90 384.80 1645 ---- ---- ---- ---- 368.00 -11.80 379.80 1650 ---- ---- 358.60A 358.60A 363.10 -11.80 374.90 1 1655 ---- ---- ---- ---- 358.30 -11.70 370.00 1660 ---- ---- ---- ---- 353.40 -11.80 365.20 1665 ---- ---- ---- ---- 348.60 -11.70 360.30 1670 ---- ---- ---- ---- 343.80 -11.70 355.50 1675 ---- ---- 334.50A 334.50A 338.90 -11.70 350.60 1680 ---- ---- ---- ---- 334.20 -11.60 345.80 1685 ---- ---- ---- ---- 329.40 -11.60 341.00 1690 ---- ---- ---- ---- 324.60 -11.60 336.20 1695 ---- ---- ---- ---- 319.90 -11.60 331.50 1700 ---- ---- 310.90A 310.90A 315.20 -11.50 2 326.70 1705 ---- ---- ---- ---- 310.50 -11.50 322.00 1710 ---- ---- ---- ---- 305.80 -11.50 317.30 1 1715 ---- ---- ---- ---- 301.20 -11.40 312.60 1720 ---- ---- ---- ---- 296.50 -11.40 307.90 1725 ---- ---- 287.70A 287.70A 291.90 -11.40 303.30 1730 ---- ---- ---- ---- 287.30 -11.40 298.70 1735 ---- ---- ---- ---- 282.80 -11.30 294.10 1740 ---- ---- 274.10A 274.10A 278.20 -11.30 289.50 1745 ---- ---- 269.50A 269.50A 273.70 -11.20 284.90 1750 ---- ---- 265.10A 265.10A 269.20 -11.20 280.40 1755 ---- ---- 260.60A 260.60A 264.70 -11.20 275.90 1760 ---- ---- 256.20A 256.20A 260.30 -11.10 271.40 1765 ---- ---- 251.80A 251.80A 255.90 -11.00 266.90 1770 ---- ---- 247.50A 247.50A 251.50 -11.00 262.50 1775 ---- ---- 243.10A 243.10A 247.10 -11.00 258.10 1780 ---- ---- 238.80A 238.80A 242.80 -10.90 253.70 1785 ---- ---- 234.60A 234.60A 238.50 -10.90 249.40 1790 ---- ---- 230.30A 230.30A 234.30 -10.80 245.10 1795 ---- ---- 226.10A 226.10A 230.00 -10.80 240.80 1800 ---- ---- 222.00A 222.00A 225.80 -10.70 236.50 1805 ---- ---- 217.80A 217.80A 221.70 -10.60 232.30 1810 ---- ---- 213.80A 213.80A 217.50 -10.60 228.10 1815 ---- ---- 209.70A 209.70A 213.40 -10.60 224.00 1820 ---- ---- 205.70A 205.70A 209.40 -10.50 219.90 1825 ---- ---- 201.70A 201.70A 205.40 -10.40 215.80 1830 ---- ---- 197.80A 197.80A 201.40 -10.30 211.70 1835 ---- ---- 193.90A 193.90A 197.40 -10.30 207.70 1840 ---- ---- 190.00A 190.00A 193.50 -10.30 203.80 1845 ---- ---- 186.20A 186.20A 189.70 -10.20 199.90 1850 ---- ---- 182.50A 182.50A 185.90 -10.10 196.00 1855 ---- ---- 178.70A 178.70A 182.10 -10.00 192.10 1860 ---- ---- 175.10A 175.10A 178.40 -9.90 188.30 1865 ---- ---- 171.40A 171.40A 174.70 -9.90 184.60 1870 ---- ---- 167.80A 167.80A 171.00 -9.80 180.80 1875 ---- ---- 164.30A 164.30A 167.50 -9.70 177.20 1880 ---- ---- 160.80A 160.80A 163.90 -9.60 173.50 1885 ---- ---- 157.40A 157.40A 160.40 -9.60 170.00 1890 ---- ---- 154.00A 154.00A 157.00 -9.40 166.40 1895 ---- ---- 150.70A 150.70A 153.60 -9.30 162.90 1900 ---- ---- 147.40A 147.40A 150.20 -9.30 159.50 1905 ---- ---- 144.10A 144.10A 146.90 -9.20 156.10 1910 ---- ---- 141.00A 141.00A 143.70 -9.10 152.80 1915 ---- ---- 137.80A 137.80A 140.50 -9.00 149.50 1920 ---- ---- 134.80A 134.80A 137.30 -8.90 146.20 1925 ---- ---- 131.70A 131.70A 134.30 -8.70 143.00 1930 ---- ---- 128.80A 128.80A 131.20 -8.70 139.90 1935 ---- ---- 125.80A 125.80A 128.20 -8.60 136.80 1940 ---- ---- 123.00A 123.00A 125.30 -8.40 133.70 1945 ---- ---- 120.20A 120.20A 122.40 -8.30 130.70 1950 ---- ---- 117.40A 117.40A 119.60 -8.20 127.80 1955 ---- ---- 114.70A 114.70A 116.90 -8.00 124.90 1960 ---- ---- 112.10A 112.10A 114.10 -8.00 122.10 1965 ---- ---- 109.50A 109.50A 111.50 -7.80 119.30 1970 ---- ---- 106.90A 106.90A 108.90 -7.70 116.60 1975 ---- ---- 104.40A 104.40A 106.30 -7.60 113.90 2 1980 ---- ---- 102.00A 102.00A 103.90 -7.40 111.30 1985 ---- ---- 99.60A 99.60A 101.40 -7.30 108.70 1990 ---- ---- 97.30A 97.30A 99.00 -7.20 106.20 1995 ---- ---- 95.00A 95.00A 96.70 -7.00 103.70 2000 ---- ---- 92.80A 92.80A 94.40 -6.90 101.30 1 2005 ---- ---- 90.60A 90.60A 92.20 -6.70 98.90 2010 ---- ---- 88.50A 88.50A 90.00 -6.60 96.60 2015 ---- ---- 86.40A 86.40A 87.90 -6.50 94.40 1 2020 ---- ---- 84.40A 84.40A 85.80 -6.40 92.20 57 2025 ---- ---- 82.50A 82.50A 83.80 -6.20 90.00 2030 ---- ---- 80.50A 80.50A 81.80 -6.20 88.00 2035 ---- ---- 78.70A 78.70A 79.90 -6.00 85.90 2040 ---- ---- 76.80A 76.80A 78.00 -5.90 83.90 2045 ---- ---- 75.10A 75.10A 76.20 -5.80 82.00 2050 ---- ---- 73.30A 73.30A 74.40 -5.70 80.10 300 2055 ---- ---- 71.60A 71.60A 72.70 -5.60 78.30 2060 ---- ---- 70.00A 70.00A 71.00 -5.50 76.50 2065 ---- ---- 68.40A 68.40A 69.40 -5.40 74.80 2070 ---- ---- 66.80A 66.80A 67.80 -5.30 73.10 2075 ---- ---- 65.30A 65.30A 66.20 -5.20 71.40 2080 ---- ---- 63.80A 63.80A 64.70 -5.10 69.80 2085 ---- ---- 62.40A 62.40A 63.20 -5.00 68.20 2090 ---- ---- 61.00A 61.00A 61.80 -4.90 66.70 2095 ---- ---- 59.60A 59.60A 60.40 -4.80 65.20 2100 ---- ---- 58.30A 58.30A 59.00 -4.80 63.80 250 2105 ---- ---- 57.00A 57.00A 57.60 -4.80 62.40 2110 ---- ---- 55.70A 55.70A 56.40 -4.60 61.00 2115 ---- ---- 54.50A 54.50A 55.10 -4.50 59.60 2120 ---- ---- 53.30A 53.30A 53.90 -4.40 58.30 2125 ---- ---- 52.10A 52.10A 52.70 -4.40 57.10 14 2130 ---- ---- 51.00A 51.00A 51.50 -4.30 55.80 2135 ---- ---- 49.80A 49.80A 50.40 -4.20 54.60 2140 ---- ---- 48.80A 48.80A 49.20 -4.20 53.40 2145 ---- ---- 47.70A 47.70A 48.20 -4.10 52.30 2150 ---- ---- 46.70A 46.70A 47.10 -4.10 51.20 139 2155 ---- ---- 45.70A 45.70A 46.10 -4.00 50.10 2160 ---- ---- 44.70A 44.70A 45.10 -3.90 49.00 2165 ---- ---- 43.80A 43.80A 44.10 -3.90 48.00 2170 ---- ---- 42.80A 42.80A 43.20 -3.80 47.00 1 1 2175 ---- ---- 41.90A 41.90A 42.20 -3.80 46.00 2180 ---- ---- 41.00A 41.00A 41.30 -3.70 45.00 2185 ---- ---- 40.20A 40.20A 40.50 -3.60 44.10 2190 ---- ---- 39.40A 39.40A 39.60 -3.50 43.10 2195 ---- ---- 38.50A 38.50A 38.80 -3.40 42.20 2200 ---- ---- 37.70A 37.70A 38.00 -3.40 41.40 242 2205 ---- ---- 37.00A 37.00A 37.20 -3.30 40.50 2210 ---- ---- 36.20A 36.20A 36.40 -3.30 39.70 2215 ---- ---- 35.50A 35.50A 35.60 -3.30 38.90 2220 ---- ---- 34.70A 34.70A 34.90 -3.20 38.10 225 2225 ---- ---- 34.00A 34.00A 34.20 -3.10 37.30 2230 ---- ---- 33.30A 33.30A 33.50 -3.00 36.50 2235 ---- ---- 32.70A 32.70A 32.80 -3.00 35.80 2240 ---- ---- 32.00A 32.00A 32.10 -3.00 35.10 2245 ---- ---- 31.40A 31.40A 31.50 -2.90 34.40 2250 ---- ---- 30.80A 30.80A 30.90 -2.80 33.70 3 2255 ---- ---- 30.20A 30.20A 30.20 -2.80 33.00 2260 ---- ---- 29.60A 29.60A 29.60 -2.70 32.30 2265 ---- ---- 29.00A 29.00A 29.00 -2.70 31.70 2270 ---- ---- 28.40A 28.40A 28.50 -2.60 31.10 2275 ---- ---- 27.90A 27.90A 27.90 -2.60 30.50 28 2280 ---- ---- 27.30A 27.30A 27.40 -2.50 29.90 2285 ---- ---- 26.80A 26.80A 26.80 -2.50 29.30 2290 ---- ---- 26.30A 26.30A 26.30 -2.40 28.70 2295 25.50 25.50 25.50 25.50 25.80 -2.40 10 28.20 2300 ---- ---- 25.30A 25.30A 25.30 -2.30 27.60 98 2305 ---- ---- 24.80A 24.80A 24.90 -2.20 27.10 400 2310 ---- ---- 24.30A 24.30A 24.40 -2.20 26.60 2315 ---- ---- 23.90A 23.90A 23.90 -2.20 26.10 2320 ---- ---- 23.40A 23.40A 23.50 -2.10 25.60 2325 ---- ---- 23.00A 23.00A 23.00 -2.10 25.10 2330 ---- ---- 22.60A 22.60A 22.60 -2.10 24.70 2335 ---- ---- 22.20A 22.20A 22.20 -2.00 24.20 2340 ---- ---- 21.80A 21.80A 21.80 -1.90 23.70 2345 ---- ---- 21.40A 21.40A 21.40 -1.90 23.30 2350 ---- ---- 21.00A 21.00A 21.00 -1.90 22.90 146 2355 ---- ---- 20.60A 20.60A 20.60 -1.90 22.50 2360 ---- ---- 20.20A 20.20A 20.20 -1.90 22.10 2365 ---- ---- 19.90A 19.90A 19.80 -1.90 21.70 2370 ---- ---- 19.50A 19.50A 19.50 -1.80 21.30 2375 ---- ---- 19.20A 19.20A 19.10 -1.80 20.90 2380 ---- ---- 18.80A 18.80A 18.80 -1.70 20.50 2390 ---- ---- 18.20A 18.20A 18.10 -1.70 19.80 2400 ---- ---- 17.50A 17.50A 17.40 -1.70 19.10 398 2410 ---- ---- 16.90A 16.90A 16.80 -1.60 18.40 2420 ---- ---- 16.30A 16.30A 16.20 -1.60 17.80 2425 ---- ---- 16.10A 16.10A 15.90 -1.60 17.50 2430 ---- ---- 15.80A 15.80A 15.70 -1.50 17.20 2440 ---- ---- 15.30A 15.30A 15.10 -1.50 16.60 2450 ---- ---- 14.70A 14.70A 14.60 -1.50 16.10 2460 ---- ---- 14.30A 14.30A 14.10 -1.40 15.50 2470 ---- ---- 13.80A 13.80A 13.60 -1.40 15.00 2475 ---- ---- 13.60A 13.60A 13.40 -1.30 14.70 2500 ---- ---- 12.50A 12.50A 12.30 -1.30 13.60 209 2525 ---- ---- 11.50A 11.50A 11.30 -1.20 12.50 2550 ---- ---- 10.70A 10.70A 10.40 -1.10 11.50 73 2575 ---- ---- 9.90A 9.90A 9.60 -1.00 10.60 2600 ---- ---- 9.10A 9.10A 8.90 -.90 9.80 398 2625 ---- ---- 8.50A 8.50A 8.20 -.90 9.10 2650 ---- ---- 7.90A 7.90A 7.60 -.80 8.40 24 2900 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 36 3250 ---- ---- ---- ---- 1.80 .00 1.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 612.60 -12.00 624.60 1425 ---- ---- ---- ---- 587.60 -12.00 599.60 1450 ---- ---- ---- ---- 562.60 -12.00 574.60 1475 ---- ---- ---- ---- 537.60 -12.00 549.60 1500 ---- ---- ---- ---- 512.60 -12.00 524.60 1525 ---- ---- ---- ---- 487.60 -12.00 499.60 1550 ---- ---- ---- ---- 462.60 -12.00 474.60 1575 ---- ---- 433.00A 433.00A 437.60 -12.00 449.60 1580 ---- ---- ---- ---- 432.60 -12.00 444.60 1590 ---- ---- ---- ---- 422.60 -12.00 434.60 1600 ---- ---- 408.00A 408.00A 412.60 -12.00 424.60 1610 ---- ---- ---- ---- 402.70 -11.90 414.60 1620 ---- ---- ---- ---- 392.80 -12.00 404.80 1625 ---- ---- 383.60A 383.60A 387.90 -11.90 399.80 1630 ---- ---- ---- ---- 383.10 -11.80 394.90 1640 ---- ---- ---- ---- 373.30 -11.80 385.10 1650 ---- ---- 359.40A 359.40A 363.60 -11.80 375.40 3 1660 ---- ---- ---- ---- 354.00 -11.80 365.80 1670 ---- ---- ---- ---- 344.50 -11.70 356.20 1675 ---- ---- 335.60A 335.60A 339.80 -11.60 351.40 1680 ---- ---- ---- ---- 335.00 -11.70 346.70 1685 ---- ---- ---- ---- 330.30 -11.60 341.90 1690 ---- ---- ---- ---- 325.70 -11.50 337.20 1695 ---- ---- ---- ---- 321.00 -11.50 332.50 1700 ---- ---- 312.30A 312.30A 316.30 -11.50 327.80 1 1705 ---- ---- ---- ---- 311.70 -11.50 323.20 1710 ---- ---- ---- ---- 307.10 -11.50 318.60 1715 ---- ---- ---- ---- 302.50 -11.40 313.90 1720 ---- ---- ---- ---- 298.00 -11.40 309.40 1725 ---- ---- 289.50A 289.50A 293.40 -11.40 304.80 1730 ---- ---- 285.00A 285.00A 288.90 -11.30 300.20 1735 ---- ---- 280.50A 280.50A 284.40 -11.30 295.70 1740 ---- ---- 276.10A 276.10A 280.00 -11.20 291.20 1745 ---- ---- 271.70A 271.70A 275.50 -11.20 286.70 1750 ---- ---- 267.30A 267.30A 271.10 -11.20 282.30 1755 ---- ---- 262.90A 262.90A 266.70 -11.20 277.90 1760 ---- ---- 258.60A 258.60A 262.40 -11.10 273.50 1765 ---- ---- 254.30A 254.30A 258.10 -11.00 269.10 1770 ---- ---- 250.00A 250.00A 253.80 -11.00 264.80 1775 ---- ---- 245.80A 245.80A 249.50 -11.00 260.50 1780 ---- ---- 241.60A 241.60A 245.30 -10.90 256.20 1785 ---- ---- 237.40A 237.40A 241.10 -10.80 251.90 1790 ---- ---- 233.30A 233.30A 236.90 -10.80 247.70 1795 ---- ---- 229.20A 229.20A 232.80 -10.70 243.50 1800 ---- ---- 225.10A 225.10A 228.60 -10.80 239.40 1805 ---- ---- 221.10A 221.10A 224.60 -10.60 235.20 1810 ---- ---- 217.10A 217.10A 220.60 -10.50 231.10 1815 ---- ---- 213.20A 213.20A 216.60 -10.50 227.10 1820 ---- ---- 209.20A 209.20A 212.60 -10.50 223.10 1825 ---- ---- 205.40A 205.40A 208.70 -10.40 219.10 1830 ---- ---- 201.50A 201.50A 204.80 -10.30 215.10 1835 ---- ---- 197.70A 197.70A 201.00 -10.20 211.20 1840 ---- ---- 194.00A 194.00A 197.20 -10.20 207.40 1845 ---- ---- 190.30A 190.30A 193.40 -10.10 203.50 1850 ---- ---- 186.60A 186.60A 189.70 -10.00 199.70 1855 ---- ---- 183.00A 183.00A 186.10 -9.90 196.00 1860 ---- ---- 179.40A 179.40A 182.40 -9.90 192.30 1865 ---- ---- 175.90A 175.90A 178.90 -9.70 188.60 1870 ---- ---- 172.40A 172.40A 175.30 -9.70 185.00 1875 ---- ---- 169.00A 169.00A 171.80 -9.60 181.40 1880 ---- ---- 165.60A 165.60A 168.40 -9.50 177.90 1885 ---- ---- 162.20A 162.20A 165.00 -9.40 174.40 1890 ---- ---- 158.90A 158.90A 161.60 -9.30 170.90 1895 ---- ---- 155.70A 155.70A 158.30 -9.20 167.50 1900 ---- ---- 152.50A 152.50A 155.10 -9.10 164.20 1 1905 ---- ---- 149.30A 149.30A 151.80 -9.00 160.80 1910 ---- ---- 146.20A 146.20A 148.70 -8.90 157.60 1915 ---- ---- 143.10A 143.10A 145.60 -8.80 154.40 1920 ---- ---- 140.10A 140.10A 142.50 -8.70 151.20 1925 ---- ---- 137.20A 137.20A 139.50 -8.60 148.10 1930 ---- ---- 134.30A 134.30A 136.50 -8.50 145.00 1935 ---- ---- 131.40A 131.40A 133.60 -8.40 142.00 1940 ---- ---- 128.60A 128.60A 130.70 -8.30 139.00 1945 ---- ---- 125.80A 125.80A 127.90 -8.20 136.10 1950 ---- ---- 123.10A 123.10A 125.20 -8.00 133.20 1955 ---- ---- 120.50A 120.50A 122.40 -7.90 130.30 1960 ---- ---- 117.90A 117.90A 119.80 -7.80 127.60 1965 ---- ---- 115.30A 115.30A 117.20 -7.60 124.80 1970 ---- ---- 112.80A 112.80A 114.60 -7.50 122.10 1975 ---- ---- 110.30A 110.30A 112.10 -7.40 119.50 1980 ---- ---- 108.00A 108.00A 109.60 -7.30 116.90 1985 ---- ---- 105.60A 105.60A 107.20 -7.20 114.40 1990 ---- ---- 103.30A 103.30A 104.90 -7.00 111.90 1995 ---- ---- 101.10A 101.10A 102.50 -6.90 109.40 2000 ---- ---- 98.80A 98.80A 100.30 -6.70 107.00 10 2005 ---- ---- 96.70A 96.70A 98.10 -6.60 104.70 2010 ---- ---- 94.60A 94.60A 95.90 -6.50 102.40 2015 ---- ---- 92.60A 92.60A 93.80 -6.40 100.20 2020 ---- ---- 90.50A 90.50A 91.70 -6.30 98.00 2025 ---- ---- 88.50A 88.50A 89.70 -6.20 95.90 100 2030 ---- ---- 86.70A 86.70A 87.80 -6.00 93.80 2035 ---- ---- 84.80A 84.80A 85.80 -5.90 91.70 2040 ---- ---- 83.00A 83.00A 84.00 -5.80 89.80 2045 ---- ---- 81.20A 81.20A 82.10 -5.70 87.80 2050 ---- ---- 79.40A 79.40A 80.40 -5.50 85.90 100 2055 ---- ---- 77.80A 77.80A 78.60 -5.50 84.10 2060 ---- ---- 76.00A 76.00A 76.90 -5.40 82.30 150 2065 ---- ---- 74.50A 74.50A 75.30 -5.20 80.50 2070 ---- ---- 72.90A 72.90A 73.70 -5.10 78.80 2075 ---- ---- 71.30A 71.30A 72.10 -5.10 77.20 100 2080 ---- ---- 69.90A 69.90A 70.60 -4.90 75.50 2085 ---- ---- 68.30A 68.30A 69.10 -4.90 74.00 2090 ---- ---- 67.00A 67.00A 67.60 -4.80 72.40 2095 ---- ---- 65.60A 65.60A 66.20 -4.70 70.90 2100 ---- ---- 64.10A 64.10A 64.80 -4.70 69.50 502 2105 ---- ---- 62.90A 62.90A 63.50 -4.50 68.00 2110 ---- ---- 61.70A 61.70A 62.20 -4.40 66.60 2115 ---- ---- 60.40A 60.40A 60.90 -4.40 65.30 2120 ---- ---- 59.20A 59.20A 59.60 -4.30 63.90 2125 ---- ---- 57.80A 57.80A 58.40 -4.20 62.60 2130 ---- ---- 56.80A 56.80A 57.20 -4.20 61.40 2135 ---- ---- 55.70A 55.70A 56.10 -4.00 60.10 2140 ---- ---- 54.60A 54.60A 54.90 -4.00 58.90 2145 ---- ---- 53.50A 53.50A 53.80 -4.00 57.80 2150 52.00 52.00 52.00 52.80B 52.80 -3.80 1 56.60 8 2155 ---- ---- 51.40A 51.40A 51.70 -3.80 55.50 2160 ---- ---- 50.40A 50.40A 50.70 -3.70 54.40 2165 ---- ---- 49.40A 49.40A 49.70 -3.60 53.30 2170 ---- ---- 48.40A 48.40A 48.70 -3.60 52.30 2175 ---- ---- 47.20A 47.20A 47.70 -3.60 51.30 2180 ---- ---- 46.50A 46.50A 46.80 -3.40 50.20 2185 ---- ---- 45.60A 45.60A 45.90 -3.40 49.30 2190 ---- ---- 44.80A 44.80A 45.00 -3.30 48.30 2195 ---- ---- 43.90A 43.90A 44.10 -3.30 47.40 2200 ---- ---- 42.80A 42.80A 43.30 -3.20 46.50 700 2205 ---- ---- 42.30A 42.30A 42.40 -3.20 45.60 2210 ---- ---- 41.40A 41.40A 41.60 -3.10 44.70 2215 ---- ---- 40.70A 40.70A 40.80 -3.00 43.80 2220 ---- ---- 39.90A 39.90A 40.00 -3.00 43.00 2225 ---- ---- 39.00A 39.00A 39.30 -2.90 42.20 2230 ---- ---- 38.40A 38.40A 38.50 -2.90 41.40 2235 ---- ---- 37.70A 37.70A 37.80 -2.80 40.60 2240 ---- ---- 37.00A 37.00A 37.10 -2.80 39.90 2245 ---- ---- 36.30A 36.30A 36.40 -2.70 39.10 2250 ---- ---- 35.50A 35.50A 35.70 -2.70 38.40 2255 ---- ---- 35.00A 35.00A 35.10 -2.60 37.70 2260 ---- ---- 34.40A 34.40A 34.40 -2.60 37.00 2265 ---- ---- 33.70A 33.70A 33.80 -2.50 36.30 2270 ---- ---- 33.10A 33.10A 33.20 -2.50 35.70 2275 ---- ---- 32.40A 32.40A 32.60 -2.40 35.00 2280 ---- ---- 31.90A 31.90A 32.00 -2.40 34.40 2285 ---- ---- 31.40A 31.40A 31.40 -2.40 33.80 2290 ---- ---- 30.80A 30.80A 30.80 -2.40 33.20 40 2295 ---- ---- 30.30A 30.30A 30.30 -2.30 32.60 2300 ---- ---- 29.60A 29.60A 29.70 -2.30 32.00 141 2305 ---- ---- 29.20A 29.20A 29.20 -2.30 31.50 2310 ---- ---- 28.70A 28.70A 28.70 -2.20 30.90 2315 ---- ---- 28.20A 28.20A 28.20 -2.20 30.40 2320 ---- ---- 27.70A 27.70A 27.70 -2.20 29.90 2325 ---- ---- 27.10A 27.10A 27.20 -2.10 29.30 31 2330 ---- ---- 26.80A 26.80A 26.70 -2.10 28.80 2335 ---- ---- 26.30A 26.30A 26.30 -2.10 28.40 2340 ---- ---- 25.90A 25.90A 25.80 -2.10 27.90 2345 ---- ---- 25.40A 25.40A 25.40 -2.00 27.40 2350 ---- ---- 24.90A 24.90A 24.90 -2.00 26.90 250 2355 ---- ---- 24.60A 24.60A 24.50 -2.00 26.50 2360 ---- ---- 24.10A 24.10A 24.10 -2.00 26.10 2365 ---- ---- 23.70A 23.70A 23.70 -1.90 25.60 2370 ---- ---- 23.30A 23.30A 23.30 -1.90 25.20 2375 ---- ---- 22.90A 22.90A 22.90 -1.90 24.80 2380 ---- ---- 22.60A 22.60A 22.50 -1.90 24.40 2390 ---- ---- 21.80A 21.80A 21.80 -1.80 23.60 2400 ---- ---- 21.10A 21.10A 21.00 -1.80 22.80 200 2410 ---- ---- 20.50A 20.50A 20.30 -1.80 22.10 2420 ---- ---- 19.80A 19.80A 19.70 -1.70 21.40 2425 ---- ---- 19.50A 19.50A 19.40 -1.70 21.10 2430 ---- ---- 19.20A 19.20A 19.00 -1.70 20.70 2440 ---- ---- 18.60A 18.60A 18.40 -1.70 20.10 2450 ---- ---- 18.00A 18.00A 17.80 -1.60 19.40 1 2460 ---- ---- 17.50A 17.50A 17.30 -1.50 18.80 2470 ---- ---- 16.90A 16.90A 16.70 -1.60 18.30 2475 ---- ---- 16.60A 16.60A 16.50 -1.50 18.00 2500 ---- ---- 15.40A 15.40A 15.20 -1.40 16.60 25 2525 ---- ---- 14.30A 14.30A 14.10 -1.30 15.40 2550 ---- ---- 13.30A 13.30A 13.10 -1.20 14.30 2575 ---- ---- 12.40A 12.40A 12.10 -1.20 13.30 2600 11.10 11.10 11.10 11.10 11.30 -1.10 10 12.40 225 2625 ---- ---- 10.80A 10.80A 10.50 -1.00 11.50 2650 ---- ---- 10.10A 10.10A 9.80 -1.00 10.80 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 554.90 -11.90 566.80 1500 ---- ---- ---- ---- 529.90 -11.90 541.80 1525 ---- ---- ---- ---- 504.90 -11.90 516.80 1550 ---- ---- ---- ---- 479.90 -11.90 491.80 1575 ---- ---- 450.20A 450.20A 454.90 -11.90 466.80 1600 ---- ---- 425.30A 425.30A 429.90 -11.90 441.80 1625 ---- ---- 400.90A 400.90A 405.20 -11.90 417.10 1650 ---- ---- 376.70A 376.70A 381.00 -11.70 392.70 1660 ---- ---- ---- ---- 371.40 -11.70 383.10 1670 ---- ---- ---- ---- 361.90 -11.60 373.50 1675 ---- ---- 353.00A 353.00A 357.20 -11.50 368.70 1680 ---- ---- ---- ---- 352.50 -11.50 364.00 1690 ---- ---- ---- ---- 343.10 -11.50 354.60 1700 ---- ---- 329.80A 329.80A 333.90 -11.30 345.20 1710 ---- ---- ---- ---- 324.70 -11.30 336.00 1720 ---- ---- ---- ---- 315.60 -11.20 326.80 1725 ---- ---- 307.10A 307.10A 311.10 -11.10 322.20 1730 ---- ---- 302.60A 302.60A 306.60 -11.10 317.70 1740 ---- ---- 293.70A 293.70A 297.70 -11.00 308.70 1750 ---- ---- 284.90A 284.90A 288.90 -10.90 299.80 1760 ---- ---- 276.30A 276.30A 280.20 -10.80 2 291.00 2 1765 ---- ---- 272.00A 272.00A 275.80 -10.80 286.60 1770 ---- ---- 267.70A 267.70A 271.50 -10.80 282.30 1775 ---- ---- 263.50A 263.50A 267.30 -10.70 278.00 1780 ---- ---- 259.30A 259.30A 263.00 -10.70 273.70 1785 ---- ---- 255.10A 255.10A 258.80 -10.60 269.40 1790 ---- ---- 251.00A 251.00A 254.70 -10.50 265.20 1795 ---- ---- 246.90A 246.90A 250.50 -10.50 261.00 1800 ---- ---- 242.80A 242.80A 246.40 -10.50 256.90 1805 ---- ---- 238.80A 238.80A 242.40 -10.40 252.80 1810 ---- ---- 234.80A 234.80A 238.30 -10.40 248.70 1815 ---- ---- 230.80A 230.80A 234.30 -10.30 244.60 1820 ---- ---- 226.90A 226.90A 230.30 -10.30 240.60 1825 ---- ---- 223.00A 223.00A 226.40 -10.20 236.60 1830 ---- ---- 219.20A 219.20A 222.50 -10.20 232.70 1835 ---- ---- 215.40A 215.40A 218.60 -10.10 228.70 1840 ---- ---- 211.60A 211.60A 214.80 -10.10 224.90 1845 ---- ---- 207.90A 207.90A 211.00 -10.00 221.00 1850 ---- ---- 204.20A 204.20A 207.30 -9.90 217.20 1855 ---- ---- 200.50A 200.50A 203.60 -9.90 213.50 1860 ---- ---- 196.90A 196.90A 199.90 -9.80 209.70 1865 ---- ---- 193.30A 193.30A 196.30 -9.70 206.00 1870 ---- ---- 189.80A 189.80A 192.70 -9.70 202.40 1875 ---- ---- 186.30A 186.30A 189.20 -9.60 198.80 1880 ---- ---- 182.90A 182.90A 185.70 -9.50 195.20 1885 ---- ---- 179.50A 179.50A 182.20 -9.50 191.70 1890 ---- ---- 176.10A 176.10A 178.80 -9.40 188.20 1895 ---- ---- 172.80A 172.80A 175.40 -9.40 184.80 1900 ---- ---- 169.50A 169.50A 172.10 -9.30 181.40 1905 ---- ---- 166.30A 166.30A 168.80 -9.20 178.00 1910 ---- ---- 163.10A 163.10A 165.60 -9.10 174.70 1915 ---- ---- 160.00A 160.00A 162.40 -9.00 171.40 1920 ---- ---- 156.90A 156.90A 159.30 -8.80 168.10 1925 ---- ---- 153.90A 153.90A 156.20 -8.80 165.00 1930 ---- ---- 150.90A 150.90A 153.10 -8.70 161.80 1935 ---- ---- 147.90A 147.90A 150.10 -8.60 158.70 1940 ---- ---- 145.00A 145.00A 147.20 -8.40 155.60 1945 ---- ---- 142.20A 142.20A 144.30 -8.30 152.60 1950 ---- ---- 139.40A 139.40A 141.40 -8.20 149.60 1955 ---- ---- 136.60A 136.60A 138.60 -8.10 146.70 1960 ---- ---- 133.90A 133.90A 135.80 -8.00 143.80 1965 ---- ---- 131.20A 131.20A 133.10 -7.90 141.00 1970 ---- ---- 128.60A 128.60A 130.40 -7.80 138.20 1975 ---- ---- 125.90A 125.90A 127.80 -7.70 135.50 1 1980 ---- ---- 123.50A 123.50A 125.20 -7.60 132.80 1985 ---- ---- 121.00A 121.00A 122.70 -7.50 130.20 1990 ---- ---- 118.60A 118.60A 120.20 -7.40 127.60 1995 ---- ---- 116.20A 116.20A 117.80 -7.30 125.10 2000 ---- ---- 113.80A 113.80A 115.40 -7.20 122.60 3 2005 ---- ---- 111.60A 111.60A 113.00 -7.10 120.10 2010 ---- ---- 109.30A 109.30A 110.70 -7.00 117.70 2015 ---- ---- 107.10A 107.10A 108.50 -6.90 115.40 2020 ---- ---- 105.00A 105.00A 106.20 -6.90 113.10 2025 ---- ---- 102.80A 102.80A 104.10 -6.70 110.80 2030 ---- ---- 100.80A 100.80A 101.90 -6.70 108.60 2035 ---- ---- 98.80A 98.80A 99.90 -6.60 106.50 2040 ---- ---- 96.80A 96.80A 97.80 -6.50 104.30 2045 ---- ---- 94.90A 94.90A 95.80 -6.50 102.30 2050 ---- ---- 92.90A 92.90A 93.90 -6.30 100.20 2055 ---- ---- 91.10A 91.10A 92.00 -6.20 98.20 2060 ---- ---- 89.30A 89.30A 90.10 -6.20 96.30 2065 ---- ---- 87.50A 87.50A 88.30 -6.10 94.40 2070 ---- ---- 85.80A 85.80A 86.50 -6.00 92.50 50 50 2075 ---- ---- 84.10A 84.10A 84.70 -6.00 90.70 2080 ---- ---- 82.50A 82.50A 83.00 -5.90 88.90 2085 ---- ---- 80.90A 80.90A 81.40 -5.70 87.10 2090 ---- ---- 79.30A 79.30A 79.80 -5.60 85.40 2095 ---- ---- 77.80A 77.80A 78.20 -5.60 83.80 2100 ---- ---- 76.10A 76.10A 76.60 -5.50 82.10 300 2105 ---- ---- 74.80A 74.80A 75.20 -5.30 80.50 2110 ---- ---- 73.40A 73.40A 73.70 -5.30 79.00 2115 ---- ---- 72.00A 72.00A 72.30 -5.20 77.50 2120 ---- ---- 70.60A 70.60A 70.90 -5.10 76.00 2125 ---- ---- 69.10A 69.10A 69.50 -5.00 74.50 2130 ---- ---- 68.00A 68.00A 68.20 -4.90 73.10 2135 ---- ---- 66.70A 66.70A 66.90 -4.90 71.80 2140 ---- ---- 65.40A 65.40A 65.70 -4.70 70.40 2145 ---- ---- 64.20A 64.20A 64.50 -4.60 69.10 2150 ---- ---- 62.80A 62.80A 63.30 -4.50 67.80 2155 ---- ---- 61.90A 61.90A 62.10 -4.50 66.60 2160 ---- ---- 60.70A 60.70A 61.00 -4.30 65.30 2 2165 ---- ---- 59.60A 59.60A 59.80 -4.30 64.10 2170 ---- ---- 58.50A 58.50A 58.80 -4.20 63.00 2175 ---- ---- 57.30A 57.30A 57.70 -4.10 61.80 2180 ---- ---- 56.40A 56.40A 56.60 -4.10 60.70 2185 ---- ---- 55.40A 55.40A 55.60 -4.00 59.60 2190 ---- ---- 54.40A 54.40A 54.60 -3.90 58.50 2195 ---- ---- 53.40A 53.40A 53.60 -3.90 57.50 2200 ---- ---- 52.30A 52.30A 52.70 -3.80 56.50 2205 ---- ---- 51.50A 51.50A 51.70 -3.80 55.50 2210 ---- ---- 50.60A 50.60A 50.80 -3.70 54.50 2215 ---- ---- 49.70A 49.70A 49.90 -3.60 53.50 2220 ---- ---- 48.90A 48.90A 49.00 -3.60 52.60 2225 ---- ---- 47.70A 47.70A 48.10 -3.50 51.60 2230 ---- ---- 47.20A 47.20A 47.30 -3.40 50.70 2235 ---- ---- 46.30A 46.30A 46.40 -3.40 49.80 2240 ---- ---- 45.50A 45.50A 45.60 -3.40 49.00 2245 ---- ---- 44.70A 44.70A 44.80 -3.30 48.10 2250 ---- ---- 43.70A 43.70A 44.00 -3.30 47.30 3 2255 ---- ---- 43.20A 43.20A 43.20 -3.30 46.50 2260 ---- ---- 42.50A 42.50A 42.40 -3.30 45.70 2265 ---- ---- 41.80A 41.80A 41.70 -3.20 44.90 2270 ---- ---- 41.00A 41.00A 41.00 -3.10 44.10 2275 ---- ---- 40.20A 40.20A 40.20 -3.20 43.40 2280 ---- ---- 39.70A 39.70A 39.50 -3.10 42.60 2285 ---- ---- 39.00A 39.00A 38.90 -3.00 41.90 2290 ---- ---- 38.30A 38.30A 38.20 -3.00 41.20 2295 ---- ---- 37.70A 37.70A 37.50 -3.00 40.50 2300 ---- ---- 36.90A 36.90A 36.90 -2.90 66 39.80 2305 ---- ---- 36.50A 36.50A 36.30 -2.90 39.20 2310 ---- ---- 35.90A 35.90A 35.70 -2.80 38.50 2315 ---- ---- 35.30A 35.30A 35.10 -2.80 37.90 2320 ---- ---- 34.70A 34.70A 34.50 -2.80 37.30 2325 ---- ---- 34.00A 34.00A 33.90 -2.70 36.60 2330 ---- ---- 33.60A 33.60A 33.40 -2.60 36.00 2335 ---- ---- 33.00A 33.00A 32.80 -2.70 35.50 2340 ---- ---- 32.50A 32.50A 32.30 -2.60 34.90 2345 ---- ---- 32.00A 32.00A 31.80 -2.50 34.30 2350 ---- ---- 31.40A 31.40A 31.30 -2.50 33.80 2355 ---- ---- 31.00A 31.00A 30.80 -2.40 33.20 2360 ---- ---- 30.50A 30.50A 30.30 -2.40 32.70 2365 ---- ---- 30.00A 30.00A 29.80 -2.40 32.20 2370 ---- ---- 29.50A 29.50A 29.30 -2.40 31.70 2375 ---- ---- 29.00A 29.00A 28.90 -2.30 31.20 2380 ---- ---- 28.60A 28.60A 28.40 -2.30 30.70 2385 ---- ---- 28.20A 28.20A 28.00 -2.20 30.20 2390 ---- ---- 27.70A 27.70A 27.50 -2.20 29.70 2400 ---- ---- 26.90A 26.90A 26.70 -2.10 28.80 2410 ---- ---- 26.10A 26.10A 25.90 -2.00 27.90 2420 ---- ---- 25.30A 25.30A 25.10 -2.00 27.10 2425 ---- ---- 24.90A 24.90A 24.70 -2.00 26.70 2430 ---- ---- 24.50A 24.50A 24.30 -2.00 26.30 2440 ---- ---- 23.80A 23.80A 23.60 -1.90 25.50 2450 ---- ---- 23.10A 23.10A 22.90 -1.80 24.70 2460 ---- ---- 22.40A 22.40A 22.20 -1.80 24.00 2470 ---- ---- 21.80A 21.80A 21.50 -1.80 23.30 2475 ---- ---- 21.50A 21.50A 21.20 -1.70 22.90 2480 ---- ---- 21.20A 21.20A 20.90 -1.70 22.60 2500 ---- ---- 20.00A 20.00A 19.70 -1.60 21.30 2525 ---- ---- 18.70A 18.70A 18.30 -1.50 19.80 2550 ---- ---- 17.40A 17.40A 17.10 -1.30 18.40 2575 ---- ---- 16.30A 16.30A 15.90 -1.30 17.20 2600 ---- ---- 15.20A 15.20A 14.80 -1.30 16.10 2625 ---- ---- 14.30A 14.30A 13.90 -1.10 15.00 2650 ---- ---- 13.40A 13.40A 13.00 -1.00 14.00 2675 ---- ---- 12.60A 12.60A 12.10 -1.10 13.20 2900 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 3000 ---- ---- 6.00A 6.00A 5.70 -.60 6.30 5 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 529.90 -11.90 541.80 1 1 1525 ---- ---- ---- ---- 504.90 -11.90 516.80 1550 ---- ---- ---- ---- 479.90 -11.90 491.80 1575 ---- ---- 451.00A 451.00A 454.90 -11.90 466.80 1600 ---- ---- 426.50A 426.50A 430.10 -11.70 441.80 1625 ---- ---- 402.40A 402.40A 405.70 -11.60 417.30 1650 ---- ---- 378.50A 378.50A 381.70 -11.40 393.10 1675 ---- ---- 355.20A 355.20A 358.20 -11.30 369.50 1680 ---- ---- ---- ---- 353.50 -11.30 364.80 1690 ---- ---- ---- ---- 344.30 -11.20 355.50 1700 ---- ---- 332.30A 332.30A 335.20 -11.00 346.20 1710 ---- ---- 323.40A 323.40A 326.10 -11.00 337.10 1720 ---- ---- 314.50A 314.50A 317.20 -10.80 328.00 1725 ---- ---- 310.10A 310.10A 312.70 -10.80 323.50 1730 ---- ---- 305.70A 305.70A 308.30 -10.70 319.00 1740 ---- ---- 297.00A 297.00A 299.50 -10.60 310.10 1750 ---- ---- 288.40A 288.40A 290.90 -10.40 301.30 1760 ---- ---- 279.90A 279.90A 282.30 -10.30 292.60 1770 ---- ---- 271.60A 271.60A 273.90 -10.10 284.00 1775 ---- ---- 267.40A 267.40A 269.70 -10.00 279.70 1780 ---- ---- 263.30A 263.30A 265.60 -9.90 275.50 1785 ---- ---- 259.30A 259.30A 261.50 -9.80 271.30 1790 ---- ---- 255.30A 255.30A 257.40 -9.70 267.10 1795 ---- ---- 251.30A 251.30A 253.40 -9.60 263.00 1800 ---- ---- 247.30A 247.30A 249.30 -9.60 258.90 1805 ---- ---- 243.40A 243.40A 245.40 -9.40 254.80 1810 ---- ---- 239.50A 239.50A 241.40 -9.40 250.80 1815 ---- ---- 235.60A 235.60A 237.50 -9.30 246.80 1820 ---- ---- 231.80A 231.80A 233.60 -9.20 242.80 1825 ---- ---- 228.00A 228.00A 229.80 -9.10 238.90 1830 ---- ---- 224.30A 224.30A 226.00 -9.00 235.00 1835 ---- ---- 220.60A 220.60A 222.20 -9.00 231.20 1840 ---- ---- 216.90A 216.90A 218.50 -8.90 227.40 1845 ---- ---- 213.30A 213.30A 214.80 -8.80 223.60 1850 ---- ---- 209.70A 209.70A 211.10 -8.80 219.90 1855 ---- ---- 206.10A 206.10A 207.50 -8.70 216.20 1860 ---- ---- 202.60A 202.60A 203.90 -8.60 212.50 1865 ---- ---- 199.10A 199.10A 200.40 -8.50 208.90 1870 ---- ---- 195.70A 195.70A 196.90 -8.50 205.40 1875 ---- ---- 192.30A 192.30A 193.40 -8.40 201.80 1880 ---- ---- 188.90A 188.90A 190.00 -8.40 198.40 1885 ---- ---- 185.60A 185.60A 186.60 -8.30 194.90 1890 ---- ---- 182.40A 182.40A 183.30 -8.20 191.50 1895 ---- ---- 179.10A 179.10A 180.00 -8.20 188.20 1900 ---- ---- 176.00A 176.00A 176.80 -8.10 184.90 1905 ---- ---- 172.80A 172.80A 173.50 -8.10 181.60 1910 ---- ---- 169.70A 169.70A 170.40 -8.00 178.40 1915 ---- ---- 166.70A 166.70A 167.30 -7.90 175.20 1920 ---- ---- 163.60A 163.60A 164.20 -7.90 172.10 1925 ---- ---- 160.70A 160.70A 161.10 -7.90 169.00 1930 ---- ---- 157.70A 157.70A 158.10 -7.90 166.00 1935 ---- ---- 154.90A 154.90A 155.20 -7.80 163.00 1940 ---- ---- 152.00A 152.00A 152.30 -7.70 160.00 1945 ---- ---- 149.20A 149.20A 149.40 -7.70 157.10 1950 ---- ---- 146.50A 146.50A 146.60 -7.70 154.30 1955 ---- ---- 143.70A 143.70A 143.80 -7.60 151.40 1960 ---- ---- 141.10A 141.10A 141.10 -7.60 148.70 1965 ---- ---- 138.50A 138.50A 138.40 -7.50 145.90 1970 ---- ---- 135.90A 135.90A 135.80 -7.50 143.30 1975 ---- ---- 133.40A 133.40A 133.20 -7.40 140.60 1980 ---- ---- 130.90A 130.90A 130.60 -7.40 138.00 1985 ---- ---- 128.40A 128.40A 128.10 -7.40 135.50 1990 ---- ---- 126.00A 126.00A 125.70 -7.20 132.90 1995 ---- ---- 123.70A 123.70A 123.30 -7.20 130.50 2000 ---- ---- 121.30A 121.30A 120.90 -7.10 128.00 1 2005 ---- ---- 119.10A 119.10A 118.60 -7.00 125.60 1 2010 ---- ---- 116.80A 116.80A 116.30 -7.00 123.30 2015 ---- ---- 114.70A 114.70A 114.00 -7.00 121.00 2020 ---- ---- 112.50A 112.50A 111.90 -6.80 118.70 2025 ---- ---- 110.40A 110.40A 109.70 -6.80 116.50 2030 ---- ---- 108.40A 108.40A 107.60 -6.70 114.30 2035 ---- ---- 106.30A 106.30A 105.50 -6.70 112.20 2040 ---- ---- 104.40A 104.40A 103.50 -6.50 110.00 2045 ---- ---- 102.40A 102.40A 101.50 -6.50 108.00 2050 ---- ---- 100.50A 100.50A 99.60 -6.30 105.90 2055 ---- ---- 98.70A 98.70A 97.70 -6.20 103.90 2060 ---- ---- 96.90A 96.90A 95.90 -6.10 102.00 2065 ---- ---- 95.10A 95.10A 94.00 -6.00 100.00 2070 ---- ---- 93.40A 93.40A 92.30 -5.80 98.10 2075 ---- ---- 91.60A 91.60A 90.50 -5.80 96.30 2080 ---- ---- 90.00A 90.00A 88.80 -5.70 94.50 2085 ---- ---- 88.40A 88.40A 87.20 -5.50 92.70 2090 ---- ---- 86.80A 86.80A 85.50 -5.40 90.90 2095 ---- ---- 85.20A 85.20A 84.00 -5.20 89.20 2100 ---- ---- 83.70A 83.70A 82.40 -5.10 87.50 2105 ---- ---- 82.20A 82.20A 80.90 -5.00 85.90 2110 ---- ---- 80.70A 80.70A 79.40 -4.90 84.30 2115 ---- ---- 79.30A 79.30A 77.90 -4.80 82.70 2120 ---- ---- 77.90A 77.90A 76.50 -4.60 81.10 2125 ---- ---- 76.50A 76.50A 75.10 -4.50 79.60 2130 ---- ---- 75.20A 75.20A 73.80 -4.30 78.10 2135 ---- ---- 73.90A 73.90A 72.50 -4.20 76.70 2140 ---- ---- 72.60A 72.60A 71.20 -4.10 75.30 2145 ---- ---- 71.30A 71.30A 69.90 -4.00 73.90 2150 ---- ---- 70.10A 70.10A 68.70 -3.80 72.50 2155 ---- ---- 68.90A 68.90A 67.40 -3.80 71.20 2160 ---- ---- 67.70A 67.70A 66.30 -3.60 69.90 2165 ---- ---- 66.60A 66.60A 65.10 -3.60 68.70 2170 ---- ---- 65.40A 65.40A 64.00 -3.40 67.40 2175 ---- ---- 64.30A 64.30A 62.80 -3.40 66.20 2180 ---- ---- 63.30A 63.30A 61.80 -3.30 65.10 2185 ---- ---- 62.30A 62.30A 60.70 -3.20 63.90 2190 ---- ---- 61.20A 61.20A 59.60 -3.20 62.80 2195 ---- ---- 60.20A 60.20A 58.60 -3.10 61.70 2200 ---- ---- 59.20A 59.20A 57.60 -3.00 60.60 2205 ---- ---- 58.30A 58.30A 56.60 -3.00 59.60 2210 ---- ---- 57.30A 57.30A 55.70 -2.90 58.60 2215 ---- ---- 56.40A 56.40A 54.70 -2.90 57.60 2220 ---- ---- 55.40A 55.40A 53.80 -2.80 56.60 2225 ---- ---- 54.50A 54.50A 52.90 -2.80 55.70 2230 ---- ---- 53.70A 53.70A 52.00 -2.80 54.80 2235 ---- ---- 52.80A 52.80A 51.10 -2.80 53.90 2240 ---- ---- 51.90A 51.90A 50.30 -2.70 53.00 2245 ---- ---- 51.10A 51.10A 49.50 -2.60 52.10 2250 ---- ---- 50.30A 50.30A 48.60 -2.70 51.30 2255 ---- ---- 49.50A 49.50A 47.80 -2.70 50.50 2260 ---- ---- 48.70A 48.70A 47.10 -2.60 49.70 2265 ---- ---- 47.90A 47.90A 46.30 -2.60 48.90 2270 ---- ---- 47.20A 47.20A 45.50 -2.60 48.10 2275 ---- ---- 46.40A 46.40A 44.80 -2.50 47.30 2280 ---- ---- 45.70A 45.70A 44.10 -2.50 46.60 2285 ---- ---- 45.00A 45.00A 43.40 -2.40 45.80 2290 ---- ---- 44.30A 44.30A 42.70 -2.40 45.10 2295 ---- ---- 43.60A 43.60A 42.00 -2.40 44.40 2300 ---- ---- 42.90A 42.90A 41.30 -2.40 43.70 2305 ---- ---- 42.30A 42.30A 40.60 -2.40 43.00 2310 ---- ---- 41.60A 41.60A 40.00 -2.40 42.40 2315 ---- ---- 41.00A 41.00A 39.40 -2.30 41.70 2320 ---- ---- 40.40A 40.40A 38.80 -2.30 41.10 2325 ---- ---- 39.80A 39.80A 38.10 -2.30 40.40 2330 ---- ---- 39.20A 39.20A 37.60 -2.20 39.80 2335 ---- ---- 38.60A 38.60A 37.00 -2.20 39.20 2340 ---- ---- 38.00A 38.00A 36.40 -2.20 38.60 2345 ---- ---- 37.40A 37.40A 35.80 -2.20 38.00 2350 ---- ---- 36.90A 36.90A 35.30 -2.10 37.40 2355 ---- ---- 36.30A 36.30A 34.80 -2.10 36.90 2360 ---- ---- 35.80A 35.80A 34.20 -2.10 36.30 2365 ---- ---- 35.30A 35.30A 33.70 -2.10 35.80 2370 ---- ---- 34.80A 34.80A 33.20 -2.00 35.20 2375 ---- ---- 34.20A 34.20A 32.70 -2.00 34.70 2380 ---- ---- 33.80A 33.80A 32.20 -2.00 34.20 2385 ---- ---- 33.30A 33.30A 31.70 -2.00 33.70 2390 ---- ---- 32.80A 32.80A 31.30 -1.90 33.20 2400 ---- ---- 31.90A 31.90A 30.30 -2.00 32.30 2410 ---- ---- 31.00A 31.00A 29.50 -1.80 31.30 2420 ---- ---- 30.10A 30.10A 28.60 -1.90 30.50 2425 ---- ---- 29.70A 29.70A 28.20 -1.80 30.00 2430 ---- ---- 29.30A 29.30A 27.80 -1.80 29.60 2440 ---- ---- 28.50A 28.50A 27.00 -1.80 28.80 2450 ---- ---- 27.70A 27.70A 26.20 -1.80 28.00 2460 ---- ---- 26.90A 26.90A 25.50 -1.80 27.30 2470 ---- ---- 26.20A 26.20A 24.80 -1.70 26.50 2475 ---- ---- 25.90A 25.90A 24.50 -1.70 26.20 2480 ---- ---- 25.50A 25.50A 24.10 -1.70 25.80 2500 ---- ---- 24.20A 24.20A 22.80 -1.70 24.50 65 2525 ---- ---- 22.70A 22.70A 21.30 -1.70 23.00 2550 ---- ---- 21.40A 21.40A 19.90 -1.70 21.60 2575 ---- ---- 20.10A 20.10A 18.60 -1.70 20.30 2600 ---- ---- 18.90A 18.90A 17.50 -1.70 19.20 124 2625 ---- ---- 17.80A 17.80A 16.40 -1.70 18.10 2650 ---- ---- 16.80A 16.80A 15.40 -1.70 17.10 2675 ---- ---- 15.90A 15.90A 14.50 -1.70 16.20 3000 ---- ---- ---- 7.80A 7.00 ---- ---- 3500 ---- ---- ---- 3.70A 2.90 ---- ---- 4000 ---- ---- ---- 2.10A 1.50 ---- ---- OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 547.10 -11.90 559.00 1525 ---- ---- ---- ---- 522.10 -11.90 534.00 1550 ---- ---- ---- ---- 497.10 -11.90 509.00 1575 ---- ---- ---- ---- 472.10 -11.90 484.00 1600 ---- ---- ---- ---- 447.50 -11.70 459.20 1625 ---- ---- ---- ---- 423.20 -11.50 434.70 1650 ---- ---- ---- ---- 399.40 -11.30 410.70 1675 ---- ---- ---- ---- 376.10 -11.10 387.20 1690 ---- ---- ---- ---- 362.30 -11.00 373.30 1700 ---- ---- ---- ---- 353.20 -10.90 364.10 1710 ---- ---- ---- ---- 344.10 -10.80 354.90 1720 ---- ---- ---- ---- 335.20 -10.70 345.90 1725 ---- ---- ---- ---- 330.70 -10.70 341.40 1730 ---- ---- ---- ---- 326.30 -10.60 336.90 1740 ---- ---- ---- ---- 317.50 -10.60 328.10 1750 ---- ---- ---- ---- 308.80 -10.50 319.30 1760 ---- ---- ---- ---- 300.20 -10.30 310.50 1770 ---- ---- ---- ---- 291.70 -10.20 301.90 1775 ---- ---- ---- ---- 287.50 -10.20 297.70 1780 ---- ---- ---- ---- 283.30 -10.10 293.40 1790 ---- ---- ---- ---- 275.00 -10.00 285.00 1795 ---- ---- ---- ---- 270.90 -10.00 280.90 1800 ---- ---- ---- ---- 266.90 -9.80 276.70 1805 ---- ---- ---- ---- 262.80 -9.90 272.70 1810 ---- ---- ---- ---- 258.80 -9.80 268.60 1815 ---- ---- ---- ---- 254.80 -9.80 264.60 1820 ---- ---- ---- ---- 250.90 -9.70 260.60 1825 ---- ---- ---- ---- 247.00 -9.60 256.60 1830 ---- ---- ---- ---- 243.10 -9.60 252.70 1835 ---- ---- ---- ---- 239.30 -9.50 248.80 1840 ---- ---- ---- ---- 235.50 -9.40 244.90 1845 ---- ---- ---- ---- 231.80 -9.30 241.10 1850 ---- ---- ---- ---- 228.00 -9.30 237.30 1855 ---- ---- ---- ---- 224.40 -9.20 233.60 1860 ---- ---- ---- ---- 220.70 -9.20 229.90 1865 ---- ---- ---- ---- 217.10 -9.10 226.20 1870 ---- ---- ---- ---- 213.60 -9.00 222.60 1875 ---- ---- ---- ---- 210.10 -8.90 219.00 1880 ---- ---- ---- ---- 206.60 -8.90 215.50 1885 ---- ---- ---- ---- 203.20 -8.70 211.90 1890 ---- ---- ---- ---- 199.80 -8.70 208.50 1895 ---- ---- ---- ---- 196.40 -8.70 205.10 1900 ---- ---- ---- ---- 193.10 -8.60 201.70 1905 ---- ---- ---- ---- 189.80 -8.50 198.30 1910 ---- ---- ---- ---- 186.60 -8.50 195.10 1915 ---- ---- ---- ---- 183.50 -8.30 191.80 1920 ---- ---- ---- ---- 180.30 -8.30 188.60 1925 ---- ---- ---- ---- 177.20 -8.20 185.40 1930 ---- ---- ---- ---- 174.20 -8.10 182.30 1935 ---- ---- ---- ---- 171.20 -8.00 179.20 1940 ---- ---- ---- ---- 168.20 -8.00 176.20 1945 ---- ---- ---- ---- 165.30 -7.90 173.20 1950 ---- ---- ---- ---- 162.40 -7.80 170.20 1955 ---- ---- ---- ---- 159.60 -7.70 167.30 1960 ---- ---- ---- ---- 156.80 -7.70 164.50 1965 ---- ---- ---- ---- 154.10 -7.50 161.60 1970 ---- ---- ---- ---- 151.40 -7.50 158.90 1975 ---- ---- ---- ---- 148.70 -7.40 156.10 1980 ---- ---- ---- ---- 146.10 -7.30 153.40 1985 ---- ---- ---- ---- 143.50 -7.30 150.80 1990 ---- ---- ---- ---- 141.00 -7.20 148.20 1995 ---- ---- ---- ---- 138.50 -7.10 145.60 2000 ---- ---- ---- ---- 136.00 -7.10 143.10 2005 ---- ---- ---- ---- 133.60 -7.00 140.60 2010 ---- ---- ---- ---- 131.20 -6.90 138.10 2015 ---- ---- ---- ---- 128.90 -6.80 135.70 2020 ---- ---- ---- ---- 126.60 -6.70 133.30 2025 ---- ---- ---- ---- 124.40 -6.60 131.00 2030 ---- ---- ---- ---- 122.20 -6.50 128.70 2035 ---- ---- ---- ---- 120.00 -6.50 126.50 2040 ---- ---- ---- ---- 117.80 -6.40 124.20 2045 ---- ---- ---- ---- 115.70 -6.40 122.10 2050 ---- ---- ---- ---- 113.70 -6.20 119.90 2055 ---- ---- ---- ---- 111.60 -6.20 117.80 2060 ---- ---- ---- ---- 109.60 -6.10 115.70 2065 ---- ---- ---- ---- 107.70 -6.00 113.70 2070 ---- ---- ---- ---- 105.70 -6.00 111.70 2075 ---- ---- ---- ---- 103.90 -5.80 109.70 2080 ---- ---- ---- ---- 102.00 -5.80 107.80 2085 ---- ---- ---- ---- 100.20 -5.70 105.90 2090 ---- ---- ---- ---- 98.40 -5.60 104.00 2095 ---- ---- ---- ---- 96.60 -5.60 102.20 2100 ---- ---- ---- ---- 94.90 -5.50 100.40 100 2105 ---- ---- ---- ---- 93.20 -5.50 98.70 2110 ---- ---- ---- ---- 91.60 -5.30 96.90 2115 ---- ---- ---- ---- 89.90 -5.30 95.20 2120 ---- ---- ---- ---- 88.30 -5.30 93.60 2125 ---- ---- ---- ---- 86.80 -5.10 91.90 2130 ---- ---- ---- ---- 85.20 -5.10 90.30 2135 ---- ---- ---- ---- 83.70 -5.10 88.80 2140 ---- ---- ---- ---- 82.30 -4.90 87.20 2145 ---- ---- ---- ---- 80.80 -4.90 85.70 2150 ---- ---- ---- ---- 79.40 -4.90 84.30 630 2155 ---- ---- ---- ---- 78.10 -4.70 82.80 2160 ---- ---- ---- ---- 76.70 -4.70 81.40 2165 ---- ---- ---- ---- 75.40 -4.60 80.00 2170 ---- ---- ---- ---- 74.10 -4.60 78.70 2175 ---- ---- ---- ---- 72.80 -4.60 77.40 2180 ---- ---- ---- ---- 71.60 -4.50 76.10 2185 ---- ---- ---- ---- 70.40 -4.40 74.80 2190 ---- ---- ---- ---- 69.20 -4.40 73.60 2195 ---- ---- ---- ---- 68.10 -4.30 72.40 2200 ---- ---- ---- ---- 67.00 -4.20 71.20 2205 ---- ---- ---- ---- 65.90 -4.10 70.00 2210 ---- ---- ---- ---- 64.80 -4.10 68.90 2215 ---- ---- ---- ---- 63.80 -4.00 67.80 2220 ---- ---- ---- ---- 62.70 -4.00 66.70 2225 ---- ---- ---- ---- 61.70 -4.00 65.70 2230 ---- ---- ---- ---- 60.80 -3.90 64.70 2235 ---- ---- ---- ---- 59.80 -3.90 63.70 2240 ---- ---- ---- ---- 58.90 -3.80 62.70 2245 ---- ---- ---- ---- 58.00 -3.80 61.80 2250 ---- ---- ---- ---- 57.10 -3.70 60.80 2255 ---- ---- ---- ---- 56.30 -3.60 59.90 2260 ---- ---- ---- ---- 55.40 -3.60 59.00 2265 ---- ---- ---- ---- 54.60 -3.60 58.20 2270 ---- ---- ---- ---- 53.80 -3.50 57.30 2275 ---- ---- ---- ---- 53.00 -3.50 56.50 2280 ---- ---- ---- ---- 52.20 -3.40 55.60 2285 ---- ---- ---- ---- 51.40 -3.40 54.80 2290 ---- ---- ---- ---- 50.70 -3.30 54.00 2295 ---- ---- ---- ---- 50.00 -3.30 53.30 2300 ---- ---- ---- ---- 49.20 -3.30 52.50 2305 ---- ---- ---- ---- 48.50 -3.20 51.70 2310 ---- ---- ---- ---- 47.80 -3.20 51.00 2315 ---- ---- ---- ---- 47.10 -3.20 50.30 2320 ---- ---- ---- ---- 46.40 -3.10 49.50 2325 ---- ---- ---- ---- 45.80 -3.00 48.80 2330 ---- ---- ---- ---- 45.10 -3.00 48.10 2335 ---- ---- ---- ---- 44.50 -3.00 47.50 2340 ---- ---- ---- ---- 43.80 -3.00 46.80 2345 ---- ---- ---- ---- 43.20 -2.90 46.10 2350 ---- ---- ---- ---- 42.60 -2.90 45.50 2355 ---- ---- ---- ---- 42.00 -2.80 44.80 2360 ---- ---- ---- ---- 41.40 -2.80 44.20 2365 ---- ---- ---- ---- 40.90 -2.70 43.60 2370 ---- ---- ---- ---- 40.30 -2.70 43.00 2375 ---- ---- ---- ---- 39.70 -2.70 42.40 2380 ---- ---- ---- ---- 39.20 -2.60 41.80 2385 ---- ---- ---- ---- 38.70 -2.60 41.30 2390 ---- ---- ---- ---- 38.10 -2.60 40.70 2395 ---- ---- ---- ---- 37.60 -2.60 40.20 2400 ---- ---- ---- ---- 37.10 -2.50 39.60 2410 ---- ---- ---- ---- 36.10 -2.50 38.60 2420 ---- ---- ---- ---- 35.20 -2.40 37.60 2425 ---- ---- ---- ---- 34.70 -2.40 37.10 2430 ---- ---- ---- ---- 34.30 -2.30 36.60 2440 ---- ---- ---- ---- 33.40 -2.30 35.70 2450 ---- ---- ---- ---- 32.50 -2.30 34.80 2460 ---- ---- ---- ---- 31.70 -2.20 33.90 2470 ---- ---- ---- ---- 30.90 -2.20 33.10 2475 ---- ---- ---- ---- 30.60 -2.10 32.70 2480 ---- ---- ---- ---- 30.20 -2.10 32.30 2490 ---- ---- ---- ---- 29.50 -2.00 31.50 2500 ---- ---- ---- ---- 28.70 -2.00 30.70 2525 ---- ---- ---- ---- 27.10 -1.90 29.00 2550 ---- ---- ---- ---- 25.60 -1.80 27.40 2575 ---- ---- ---- ---- 24.20 -1.70 25.90 2600 ---- ---- ---- ---- 22.90 -1.60 24.50 2625 ---- ---- ---- ---- 21.70 -1.50 23.20 2650 ---- ---- ---- ---- 20.60 -1.50 22.10 2675 ---- ---- ---- ---- 19.60 -1.40 21.00 2700 ---- ---- ---- ---- 18.70 -1.30 20.00 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1097.10 -11.90 1109.00 975 ---- ---- ---- ---- 1072.10 -11.90 1084.00 1000 ---- ---- ---- ---- 1047.10 -11.90 1059.00 1025 ---- ---- ---- ---- 1022.10 -11.90 1034.00 1050 ---- ---- ---- ---- 997.10 -11.90 1009.00 1075 ---- ---- ---- ---- 972.10 -11.90 984.00 1100 ---- ---- ---- ---- 947.10 -11.90 959.00 1125 ---- ---- ---- ---- 922.10 -11.90 934.00 1130 ---- ---- ---- ---- 917.10 -11.90 929.00 1140 ---- ---- ---- ---- 907.10 -11.90 919.00 1150 ---- ---- ---- ---- 897.10 -11.90 909.00 1160 ---- ---- ---- ---- 887.10 -11.90 899.00 1170 ---- ---- ---- ---- 877.10 -11.90 889.00 1175 ---- ---- ---- ---- 872.10 -11.90 884.00 1180 ---- ---- ---- ---- 867.10 -11.90 879.00 1190 ---- ---- ---- ---- 857.10 -11.90 869.00 1200 ---- ---- ---- ---- 847.10 -11.90 859.00 1210 ---- ---- ---- ---- 837.10 -11.90 849.00 1220 ---- ---- ---- ---- 827.10 -11.90 839.00 1225 ---- ---- ---- ---- 822.10 -11.90 834.00 1230 ---- ---- ---- ---- 817.10 -11.90 829.00 1235 ---- ---- ---- ---- 812.10 -11.90 824.00 1240 ---- ---- ---- ---- 807.10 -11.90 819.00 1245 ---- ---- ---- ---- 802.10 -11.90 814.00 1250 ---- ---- ---- ---- 797.10 -11.90 809.00 1255 ---- ---- ---- ---- 792.10 -11.90 804.00 1260 ---- ---- ---- ---- 787.10 -11.90 799.00 1265 ---- ---- ---- ---- 782.10 -11.90 794.00 1270 ---- ---- ---- ---- 777.10 -11.90 789.00 1275 ---- ---- ---- ---- 772.10 -11.90 784.00 1280 ---- ---- ---- ---- 767.10 -11.90 779.00 1285 ---- ---- ---- ---- 762.10 -11.90 774.00 1290 ---- ---- ---- ---- 757.10 -11.90 769.00 1295 ---- ---- ---- ---- 752.10 -11.90 764.00 1300 ---- ---- ---- ---- 747.10 -11.90 759.00 1305 ---- ---- ---- ---- 742.10 -11.90 754.00 1310 ---- ---- ---- ---- 737.10 -11.90 749.00 1315 ---- ---- ---- ---- 732.10 -11.90 744.00 1320 ---- ---- ---- ---- 727.10 -11.90 739.00 1325 ---- ---- ---- ---- 722.10 -11.90 734.00 1330 ---- ---- ---- ---- 717.10 -11.90 729.00 1335 ---- ---- ---- ---- 712.10 -11.90 724.00 1340 ---- ---- ---- ---- 707.10 -11.90 719.00 1345 ---- ---- ---- ---- 702.10 -11.90 714.00 1350 ---- ---- ---- ---- 697.10 -11.90 709.00 1355 ---- ---- ---- ---- 692.10 -11.90 704.00 1360 ---- ---- ---- ---- 687.10 -11.90 699.00 1365 ---- ---- ---- ---- 682.10 -11.90 694.00 1370 ---- ---- ---- ---- 677.10 -11.90 689.00 1375 ---- ---- ---- ---- 672.10 -11.90 684.00 1380 ---- ---- ---- ---- 667.10 -11.90 679.00 1385 ---- ---- ---- ---- 662.10 -11.90 674.00 1390 ---- ---- ---- ---- 657.10 -11.90 669.00 1395 ---- ---- ---- ---- 652.10 -11.90 664.00 1400 ---- ---- ---- ---- 647.10 -11.90 659.00 1405 ---- ---- ---- ---- 642.10 -11.90 654.00 1410 ---- ---- ---- ---- 637.10 -11.90 649.00 1415 ---- ---- ---- ---- 632.10 -11.90 644.00 1420 ---- ---- ---- ---- 627.10 -11.90 639.00 1425 ---- ---- ---- ---- 622.10 -11.90 634.00 1430 ---- ---- ---- ---- 617.10 -11.90 629.00 1435 ---- ---- ---- ---- 612.10 -11.90 624.00 1440 ---- ---- ---- ---- 607.10 -11.90 619.00 1445 ---- ---- ---- ---- 602.10 -11.90 614.00 1450 ---- ---- ---- ---- 597.10 -11.90 609.00 1455 ---- ---- ---- ---- 592.10 -11.90 604.00 1460 ---- ---- ---- ---- 587.10 -11.90 599.00 1465 ---- ---- ---- ---- 582.10 -11.90 594.00 1470 ---- ---- ---- ---- 577.10 -11.90 589.00 1475 ---- ---- ---- ---- 572.10 -11.90 584.00 1480 ---- ---- ---- ---- 567.10 -11.90 579.00 1485 ---- ---- ---- ---- 562.10 -11.90 574.00 1490 ---- ---- ---- ---- 557.10 -11.90 569.00 1495 ---- ---- ---- ---- 552.10 -11.90 564.00 1500 ---- ---- ---- ---- 547.10 -11.90 559.00 1505 ---- ---- ---- ---- 542.10 -11.90 554.00 1510 ---- ---- ---- ---- 537.10 -11.90 549.00 1515 ---- ---- ---- ---- 532.10 -11.90 544.00 1520 ---- ---- ---- ---- 527.10 -11.90 539.00 1525 ---- ---- ---- ---- 522.10 -11.90 534.00 1530 ---- ---- ---- ---- 517.10 -11.90 529.00 1535 ---- ---- ---- ---- 512.10 -11.90 524.00 1540 ---- ---- ---- ---- 507.10 -11.90 519.00 1545 ---- ---- ---- ---- 502.10 -11.90 514.00 1550 ---- ---- ---- ---- 497.10 -11.90 509.00 1555 ---- ---- ---- ---- 492.10 -11.90 504.00 1560 ---- ---- ---- ---- 487.10 -11.90 499.00 1565 ---- ---- ---- ---- 482.10 -11.90 494.00 1570 ---- ---- ---- ---- 477.20 -11.80 489.00 1575 ---- ---- ---- ---- 472.20 -11.90 484.10 1580 ---- ---- ---- ---- 467.30 -11.80 479.10 1585 ---- ---- ---- ---- 462.40 -11.80 474.20 1590 ---- ---- ---- ---- 457.50 -11.80 469.30 1595 ---- ---- ---- ---- 452.60 -11.80 464.40 1600 ---- ---- ---- ---- 447.80 -11.70 459.50 1605 ---- ---- ---- ---- 442.90 -11.70 454.60 1610 ---- ---- ---- ---- 438.10 -11.70 449.80 1615 ---- ---- ---- ---- 433.30 -11.70 445.00 1620 ---- ---- ---- ---- 428.50 -11.60 440.10 1625 ---- ---- ---- ---- 423.70 -11.60 435.30 1630 ---- ---- ---- ---- 419.00 -11.60 430.60 1635 ---- ---- ---- ---- 414.20 -11.60 425.80 1640 ---- ---- ---- ---- 409.50 -11.50 421.00 1645 ---- ---- ---- ---- 404.80 -11.50 416.30 1650 ---- ---- ---- ---- 400.10 -11.50 411.60 1655 ---- ---- ---- ---- 395.40 -11.50 406.90 1660 ---- ---- ---- ---- 390.80 -11.40 402.20 1665 ---- ---- ---- ---- 386.10 -11.50 397.60 1670 ---- ---- ---- ---- 381.50 -11.40 392.90 1675 ---- ---- ---- ---- 376.90 -11.40 388.30 1680 ---- ---- ---- ---- 372.40 -11.30 383.70 1685 ---- ---- ---- ---- 367.80 -11.30 379.10 1690 ---- ---- ---- ---- 363.30 -11.30 374.60 1695 ---- ---- ---- ---- 358.80 -11.20 370.00 1700 ---- ---- ---- ---- 354.30 -11.20 365.50 1705 ---- ---- ---- ---- 349.80 -11.20 361.00 1710 ---- ---- ---- ---- 345.40 -11.10 356.50 1715 ---- ---- ---- ---- 340.90 -11.20 352.10 1720 ---- ---- ---- ---- 336.50 -11.10 347.60 1725 ---- ---- ---- ---- 332.20 -11.00 343.20 1730 ---- ---- ---- ---- 327.80 -11.00 338.80 1735 ---- ---- ---- ---- 323.50 -11.00 334.50 1740 ---- ---- ---- ---- 319.20 -10.90 330.10 1745 ---- ---- ---- ---- 314.90 -10.90 325.80 1750 ---- ---- ---- ---- 310.60 -10.90 321.50 1755 ---- ---- ---- ---- 306.40 -10.90 317.30 1760 ---- ---- ---- ---- 302.20 -10.80 313.00 1765 ---- ---- ---- ---- 298.00 -10.80 308.80 1770 ---- ---- ---- ---- 293.90 -10.70 304.60 1775 ---- ---- ---- ---- 289.80 -10.70 300.50 1780 ---- ---- ---- ---- 285.70 -10.70 296.40 1785 ---- ---- ---- ---- 281.60 -10.70 292.30 1790 ---- ---- ---- ---- 277.60 -10.60 288.20 1795 ---- ---- ---- ---- 273.60 -10.50 284.10 1800 ---- ---- ---- ---- 269.60 -10.50 280.10 1805 ---- ---- ---- ---- 265.70 -10.40 276.10 1810 ---- ---- ---- ---- 261.80 -10.40 272.20 1815 ---- ---- ---- ---- 257.90 -10.40 268.30 1820 ---- ---- ---- ---- 254.10 -10.30 264.40 1825 ---- ---- ---- ---- 250.30 -10.20 260.50 1830 ---- ---- ---- ---- 246.50 -10.20 256.70 1835 ---- ---- ---- ---- 242.80 -10.10 252.90 1840 ---- ---- ---- ---- 239.10 -10.10 249.20 1845 ---- ---- ---- ---- 235.40 -10.00 245.40 1850 ---- ---- ---- ---- 231.80 -9.90 241.70 1855 ---- ---- ---- ---- 228.20 -9.90 238.10 1860 ---- ---- ---- ---- 224.60 -9.90 234.50 1865 ---- ---- ---- ---- 221.10 -9.80 230.90 1870 ---- ---- ---- ---- 217.60 -9.70 227.30 1875 ---- ---- ---- ---- 214.10 -9.70 223.80 1880 ---- ---- ---- ---- 210.70 -9.60 220.30 1885 ---- ---- ---- ---- 207.30 -9.60 216.90 1890 ---- ---- ---- ---- 204.00 -9.50 213.50 1895 ---- ---- ---- ---- 200.70 -9.40 210.10 1900 ---- ---- ---- ---- 197.50 -9.30 206.80 1905 ---- ---- ---- ---- 194.20 -9.30 203.50 1910 ---- ---- ---- ---- 191.10 -9.10 200.20 1915 ---- ---- ---- ---- 187.90 -9.10 197.00 1920 ---- ---- ---- ---- 184.80 -9.00 193.80 1925 ---- ---- ---- ---- 181.80 -8.90 190.70 1930 ---- ---- ---- ---- 178.70 -8.90 187.60 1935 ---- ---- ---- ---- 175.80 -8.80 184.60 1940 ---- ---- ---- ---- 172.80 -8.70 181.50 1945 ---- ---- ---- ---- 169.90 -8.60 178.50 1950 ---- ---- ---- ---- 167.10 -8.50 175.60 1955 ---- ---- ---- ---- 164.20 -8.50 172.70 1960 ---- ---- ---- ---- 161.50 -8.30 169.80 1965 ---- ---- ---- ---- 158.70 -8.30 167.00 1970 ---- ---- ---- ---- 156.00 -8.20 164.20 1975 ---- ---- ---- ---- 153.40 -8.10 161.50 1980 ---- ---- ---- ---- 150.80 -8.00 158.80 1985 ---- ---- ---- ---- 148.20 -7.90 156.10 1990 ---- ---- ---- ---- 145.60 -7.90 153.50 1995 ---- ---- ---- ---- 143.20 -7.70 150.90 2000 140.50 140.50 139.40A 140.50 140.70 -7.70 2 148.40 1 258 2005 ---- ---- ---- ---- 138.30 -7.60 145.90 2010 ---- ---- ---- ---- 135.90 -7.50 143.40 2015 ---- ---- ---- ---- 133.60 -7.40 141.00 2020 ---- ---- ---- ---- 131.30 -7.30 138.60 1 2025 ---- ---- ---- ---- 129.00 -7.30 136.30 2030 ---- ---- ---- ---- 126.80 -7.20 134.00 2035 ---- ---- ---- ---- 124.70 -7.00 131.70 2040 ---- ---- ---- ---- 122.50 -7.00 129.50 2045 ---- ---- ---- ---- 120.40 -6.90 127.30 2050 ---- ---- ---- ---- 118.40 -6.70 125.10 2055 ---- ---- ---- ---- 116.30 -6.70 123.00 2060 ---- ---- ---- ---- 114.40 -6.50 120.90 2065 ---- ---- ---- ---- 112.40 -6.50 118.90 2070 ---- ---- ---- ---- 110.50 -6.40 116.90 2075 ---- ---- ---- ---- 108.60 -6.30 114.90 2080 ---- ---- ---- ---- 106.80 -6.20 113.00 2085 ---- ---- ---- ---- 105.00 -6.10 111.10 2090 ---- ---- ---- ---- 103.20 -6.10 109.30 2095 ---- ---- ---- ---- 101.50 -5.90 107.40 2100 100.00 100.00 99.50A 99.50A 99.80 -5.80 1 105.60 470 2105 ---- ---- ---- ---- 98.10 -5.80 103.90 2110 ---- ---- ---- ---- 96.50 -5.70 102.20 2115 ---- ---- ---- ---- 94.90 -5.60 100.50 2120 ---- ---- ---- ---- 93.40 -5.50 98.90 2125 ---- ---- ---- ---- 91.80 -5.40 97.20 2130 ---- ---- ---- ---- 90.30 -5.40 95.70 2135 ---- ---- ---- ---- 88.90 -5.20 94.10 2140 ---- ---- ---- ---- 87.40 -5.20 92.60 2145 ---- ---- ---- ---- 86.00 -5.10 91.10 2150 ---- ---- ---- ---- 84.60 -5.00 89.60 600 2155 ---- ---- ---- ---- 83.30 -4.90 88.20 2160 ---- ---- ---- ---- 81.90 -4.90 86.80 2165 ---- ---- ---- ---- 80.60 -4.80 85.40 2170 ---- ---- ---- ---- 79.40 -4.70 84.10 2175 ---- ---- ---- ---- 78.10 -4.70 82.80 2180 ---- ---- ---- ---- 76.90 -4.60 81.50 2185 ---- ---- ---- ---- 75.70 -4.50 80.20 2190 ---- ---- ---- ---- 74.50 -4.40 78.90 2195 ---- ---- ---- ---- 73.30 -4.40 77.70 2200 ---- ---- 72.30A 72.30A 72.20 -4.30 76.50 2205 ---- ---- ---- ---- 71.10 -4.30 75.40 2210 ---- ---- ---- ---- 70.00 -4.20 74.20 2215 ---- ---- ---- ---- 68.90 -4.20 73.10 2220 ---- ---- ---- ---- 67.80 -4.20 72.00 2225 ---- ---- ---- ---- 66.80 -4.10 70.90 2230 ---- ---- ---- ---- 65.80 -4.00 69.80 2235 ---- ---- ---- ---- 64.80 -4.00 68.80 2240 ---- ---- ---- ---- 63.80 -4.00 67.80 2245 ---- ---- ---- ---- 62.80 -4.00 66.80 2250 ---- ---- ---- ---- 61.90 -3.90 65.80 2255 ---- ---- ---- ---- 61.00 -3.80 64.80 2260 ---- ---- ---- ---- 60.10 -3.80 63.90 2265 ---- ---- ---- ---- 59.20 -3.80 63.00 2270 ---- ---- ---- ---- 58.30 -3.70 62.00 2275 ---- ---- ---- ---- 57.40 -3.70 61.10 2280 ---- ---- ---- ---- 56.60 -3.70 60.30 2285 ---- ---- ---- ---- 55.80 -3.60 59.40 2290 ---- ---- ---- ---- 55.00 -3.50 58.50 2295 ---- ---- ---- ---- 54.20 -3.50 57.70 2300 ---- ---- 53.80A 53.80A 53.40 -3.50 56.90 2 2305 ---- ---- ---- ---- 52.60 -3.50 56.10 2310 ---- ---- ---- ---- 51.90 -3.40 55.30 2315 ---- ---- ---- ---- 51.20 -3.30 54.50 2320 ---- ---- ---- ---- 50.40 -3.30 53.70 2325 ---- ---- ---- ---- 49.70 -3.30 53.00 2330 ---- ---- ---- ---- 49.00 -3.20 52.20 2335 ---- ---- ---- ---- 48.40 -3.10 51.50 2340 ---- ---- ---- ---- 47.70 -3.10 50.80 2345 ---- ---- ---- ---- 47.00 -3.10 50.10 2350 ---- ---- 46.80A 46.80A 46.40 -3.00 49.40 60 2355 ---- ---- ---- ---- 45.80 -2.90 48.70 2360 ---- ---- ---- ---- 45.10 -2.90 48.00 2365 ---- ---- ---- ---- 44.50 -2.90 47.40 2370 ---- ---- ---- ---- 43.90 -2.80 46.70 2375 ---- ---- ---- ---- 43.30 -2.80 46.10 2380 ---- ---- ---- ---- 42.80 -2.70 45.50 2385 ---- ---- ---- ---- 42.20 -2.70 44.90 2390 ---- ---- ---- ---- 41.60 -2.70 44.30 2395 ---- ---- ---- ---- 41.10 -2.60 43.70 2400 ---- ---- ---- ---- 40.50 -2.60 43.10 82 2410 ---- ---- ---- ---- 39.50 -2.50 42.00 2420 ---- ---- ---- ---- 38.40 -2.50 40.90 2425 ---- ---- ---- ---- 37.90 -2.50 40.40 2430 ---- ---- ---- ---- 37.40 -2.50 39.90 2440 ---- ---- ---- ---- 36.50 -2.40 38.90 2450 ---- ---- ---- ---- 35.50 -2.40 37.90 2460 ---- ---- ---- ---- 34.60 -2.30 36.90 2470 ---- ---- ---- ---- 33.80 -2.20 36.00 2475 ---- ---- ---- ---- 33.30 -2.30 35.60 2480 ---- ---- ---- ---- 32.90 -2.30 35.20 2490 ---- ---- ---- ---- 32.10 -2.20 34.30 2500 ---- ---- 32.00A 32.00A 31.30 -2.20 33.50 5764 2525 ---- ---- ---- ---- 29.40 -2.10 31.50 2550 ---- ---- ---- ---- 27.70 -2.00 29.70 2575 ---- ---- ---- ---- 26.10 -1.90 28.00 2600 ---- ---- ---- ---- 24.60 -1.80 26.40 2625 ---- ---- ---- ---- 23.30 -1.70 25.00 2650 ---- ---- ---- ---- 22.00 -1.60 23.60 150 2675 ---- ---- ---- ---- 20.80 -1.50 22.30 2700 ---- ---- ---- ---- 19.70 -1.50 21.20 750 3000 ---- ---- 11.80A 11.80A 11.10 -.90 12.00 2885 3450 ---- ---- ---- ---- 5.50 -1.30 6.80 3475 ---- ---- ---- ---- 5.40 -1.20 6.60 3500 ---- ---- ---- ---- 5.20 -1.30 6.50 4 4000 3.70 3.70 3.60A 3.70 2.90 -1.90 1 4.80 11 5000 ---- ---- ---- ---- 1.40 ---- ---- 10000 ---- ---- ---- ---- 1.00 ---- ---- OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 514.10 -11.80 525.90 1575 ---- ---- ---- ---- 489.50 -11.60 501.10 1600 ---- ---- ---- ---- 465.30 -11.40 476.70 1625 ---- ---- ---- ---- 441.70 -11.20 452.90 1650 ---- ---- ---- ---- 418.50 -11.00 429.50 1675 ---- ---- ---- ---- 395.80 -10.80 406.60 1700 ---- ---- ---- ---- 373.60 -10.60 384.20 1725 ---- ---- ---- ---- 352.00 -10.30 362.30 1740 ---- ---- ---- ---- 339.20 -10.30 349.50 1750 ---- ---- ---- ---- 330.90 -10.10 341.00 1760 ---- ---- ---- ---- 322.60 -10.00 332.60 1770 ---- ---- ---- ---- 314.40 -9.90 324.30 1775 ---- ---- ---- ---- 310.30 -9.80 320.10 1780 ---- ---- ---- ---- 306.20 -9.80 316.00 1790 ---- ---- ---- ---- 298.20 -9.70 307.90 1800 ---- ---- ---- ---- 290.30 -9.60 299.90 1810 ---- ---- ---- ---- 282.40 -9.50 291.90 1820 ---- ---- ---- ---- 274.70 -9.40 284.10 1825 ---- ---- ---- ---- 270.80 -9.40 280.20 1830 ---- ---- ---- ---- 267.00 -9.30 276.30 1840 ---- ---- ---- ---- 259.50 -9.10 268.60 1845 ---- ---- ---- ---- 255.70 -9.20 264.90 1850 ---- ---- ---- ---- 252.00 -9.10 261.10 1855 ---- ---- ---- ---- 248.40 -9.00 257.40 1860 ---- ---- ---- ---- 244.70 -9.00 253.70 1865 ---- ---- ---- ---- 241.10 -8.90 250.00 1870 ---- ---- ---- ---- 237.50 -8.80 246.30 1875 ---- ---- ---- ---- 234.00 -8.70 242.70 1880 ---- ---- ---- ---- 230.40 -8.70 239.10 1885 ---- ---- ---- ---- 226.90 -8.70 235.60 1890 ---- ---- ---- ---- 223.50 -8.60 232.10 1895 ---- ---- ---- ---- 220.10 -8.50 228.60 1900 ---- ---- ---- ---- 216.70 -8.50 225.20 1905 ---- ---- ---- ---- 213.30 -8.40 221.70 1910 ---- ---- ---- ---- 210.00 -8.40 218.40 1915 ---- ---- ---- ---- 206.80 -8.20 215.00 1920 ---- ---- ---- ---- 203.50 -8.20 211.70 1925 ---- ---- ---- ---- 200.30 -8.20 208.50 1930 ---- ---- ---- ---- 197.20 -8.10 205.30 1935 ---- ---- ---- ---- 194.10 -8.00 202.10 1940 ---- ---- ---- ---- 191.00 -7.90 198.90 1945 ---- ---- ---- ---- 187.90 -7.90 195.80 1950 ---- ---- ---- ---- 184.90 -7.80 192.70 1955 ---- ---- ---- ---- 182.00 -7.70 189.70 1960 ---- ---- ---- ---- 179.10 -7.60 186.70 1965 ---- ---- ---- ---- 176.20 -7.60 183.80 1970 ---- ---- ---- ---- 173.40 -7.50 180.90 1975 ---- ---- ---- ---- 170.60 -7.40 178.00 1980 ---- ---- ---- ---- 167.80 -7.40 175.20 1985 ---- ---- ---- ---- 165.10 -7.30 172.40 1990 ---- ---- ---- ---- 162.40 -7.30 169.70 1995 ---- ---- ---- ---- 159.80 -7.20 167.00 2000 ---- ---- ---- ---- 157.20 -7.10 164.30 2005 ---- ---- ---- ---- 154.60 -7.10 161.70 2010 ---- ---- ---- ---- 152.10 -7.00 159.10 2015 ---- ---- ---- ---- 149.60 -6.90 156.50 2020 ---- ---- ---- ---- 147.20 -6.80 154.00 2025 ---- ---- ---- ---- 144.80 -6.70 151.50 2030 ---- ---- ---- ---- 142.40 -6.70 149.10 2035 ---- ---- ---- ---- 140.10 -6.60 146.70 2040 ---- ---- ---- ---- 137.80 -6.50 144.30 2045 ---- ---- ---- ---- 135.50 -6.50 142.00 2050 ---- ---- ---- ---- 133.30 -6.40 139.70 2055 ---- ---- ---- ---- 131.10 -6.40 137.50 2060 ---- ---- ---- ---- 129.00 -6.30 135.30 2065 ---- ---- ---- ---- 126.90 -6.20 133.10 2070 ---- ---- ---- ---- 124.80 -6.20 131.00 2075 ---- ---- ---- ---- 122.80 -6.10 128.90 2080 ---- ---- ---- ---- 120.80 -6.00 126.80 2085 ---- ---- ---- ---- 118.80 -6.00 124.80 2090 ---- ---- ---- ---- 116.90 -5.90 122.80 2095 ---- ---- ---- ---- 115.00 -5.80 120.80 2100 ---- ---- ---- ---- 113.20 -5.70 118.90 2105 ---- ---- ---- ---- 111.40 -5.70 117.10 2110 ---- ---- ---- ---- 109.60 -5.60 115.20 2115 ---- ---- ---- ---- 107.90 -5.50 113.40 2120 ---- ---- ---- ---- 106.20 -5.50 111.70 2125 ---- ---- ---- ---- 104.50 -5.40 109.90 2130 ---- ---- ---- ---- 102.90 -5.40 108.30 2135 ---- ---- ---- ---- 101.30 -5.30 106.60 2140 ---- ---- ---- ---- 99.70 -5.30 105.00 2145 ---- ---- ---- ---- 98.20 -5.20 103.40 2150 ---- ---- ---- ---- 96.70 -5.10 101.80 2155 ---- ---- ---- ---- 95.20 -5.10 100.30 2160 ---- ---- ---- ---- 93.80 -5.00 98.80 2165 ---- ---- ---- ---- 92.30 -5.00 97.30 2170 ---- ---- ---- ---- 91.00 -4.90 95.90 2175 ---- ---- ---- ---- 89.60 -4.80 94.40 2180 ---- ---- ---- ---- 88.30 -4.80 93.10 2185 ---- ---- ---- ---- 87.00 -4.70 91.70 2190 ---- ---- ---- ---- 85.70 -4.70 90.40 2195 ---- ---- ---- ---- 84.40 -4.70 89.10 2200 ---- ---- ---- ---- 83.20 -4.60 87.80 2205 ---- ---- ---- ---- 82.00 -4.50 86.50 2210 ---- ---- ---- ---- 80.80 -4.50 85.30 2215 ---- ---- ---- ---- 79.70 -4.40 84.10 2220 ---- ---- ---- ---- 78.50 -4.40 82.90 2225 ---- ---- ---- ---- 77.40 -4.30 81.70 2230 ---- ---- ---- ---- 76.30 -4.30 80.60 2235 ---- ---- ---- ---- 75.30 -4.20 79.50 2240 ---- ---- ---- ---- 74.20 -4.20 78.40 2245 ---- ---- ---- ---- 73.20 -4.10 77.30 2250 ---- ---- ---- ---- 72.20 -4.10 76.30 2255 ---- ---- ---- ---- 71.20 -4.00 75.20 2260 ---- ---- ---- ---- 70.20 -4.00 74.20 2265 ---- ---- ---- ---- 69.30 -3.90 73.20 2270 ---- ---- ---- ---- 68.30 -3.90 72.20 2275 ---- ---- ---- ---- 67.40 -3.90 71.30 2280 ---- ---- ---- ---- 66.50 -3.80 70.30 2285 ---- ---- ---- ---- 65.60 -3.80 69.40 2290 ---- ---- ---- ---- 64.80 -3.70 68.50 2295 ---- ---- ---- ---- 63.90 -3.70 67.60 2300 ---- ---- ---- ---- 63.10 -3.60 66.70 2305 ---- ---- ---- ---- 62.30 -3.50 65.80 2310 ---- ---- ---- ---- 61.50 -3.50 65.00 2315 ---- ---- ---- ---- 60.70 -3.50 64.20 2320 ---- ---- ---- ---- 59.90 -3.40 63.30 2325 ---- ---- ---- ---- 59.10 -3.40 62.50 2330 ---- ---- ---- ---- 58.40 -3.30 61.70 2335 ---- ---- ---- ---- 57.60 -3.40 61.00 2340 ---- ---- ---- ---- 56.90 -3.30 60.20 2345 ---- ---- ---- ---- 56.20 -3.20 59.40 2350 ---- ---- ---- ---- 55.50 -3.20 58.70 2355 ---- ---- ---- ---- 54.80 -3.20 58.00 2360 ---- ---- ---- ---- 54.10 -3.20 57.30 2365 ---- ---- ---- ---- 53.40 -3.20 56.60 2370 ---- ---- ---- ---- 52.80 -3.10 55.90 2375 ---- ---- ---- ---- 52.10 -3.10 55.20 2380 ---- ---- ---- ---- 51.50 -3.00 54.50 2385 ---- ---- ---- ---- 50.90 -3.00 53.90 2390 ---- ---- ---- ---- 50.20 -3.00 53.20 2395 ---- ---- ---- ---- 49.60 -3.00 52.60 2400 ---- ---- ---- ---- 49.00 -3.00 52.00 2405 ---- ---- ---- ---- 48.50 -2.80 51.30 2410 ---- ---- ---- ---- 47.90 -2.80 50.70 2420 ---- ---- ---- ---- 46.80 -2.80 49.60 2425 ---- ---- ---- ---- 46.20 -2.80 49.00 2430 ---- ---- ---- ---- 45.70 -2.70 48.40 2440 ---- ---- ---- ---- 44.60 -2.70 47.30 2450 ---- ---- ---- ---- 43.60 -2.60 46.20 2460 ---- ---- ---- ---- 42.60 -2.60 45.20 2470 ---- ---- ---- ---- 41.70 -2.50 44.20 2475 ---- ---- ---- ---- 41.20 -2.50 43.70 2480 ---- ---- ---- ---- 40.80 -2.40 43.20 2490 ---- ---- ---- ---- 39.90 -2.40 42.30 2500 ---- ---- ---- ---- 39.00 -2.40 41.40 2510 ---- ---- ---- ---- 38.20 -2.30 40.50 2525 ---- ---- ---- ---- 37.00 -2.20 39.20 2550 ---- ---- ---- ---- 35.10 -2.20 37.30 2575 ---- ---- ---- ---- 33.40 -2.00 35.40 2600 ---- ---- ---- ---- 31.80 -1.90 33.70 2625 ---- ---- ---- ---- 30.30 -1.90 32.20 2650 ---- ---- ---- ---- 28.90 -1.80 30.70 2675 ---- ---- ---- ---- 27.70 -1.70 29.40 2700 ---- ---- ---- ---- 26.50 -1.60 28.10 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 514.20 -11.70 525.90 1575 ---- ---- ---- ---- 489.80 -11.50 501.30 1600 ---- ---- ---- ---- 465.90 -11.30 477.20 1625 ---- ---- ---- ---- 442.50 -11.10 453.60 1650 ---- ---- ---- ---- 419.50 -10.90 430.40 1675 ---- ---- ---- ---- 397.10 -10.70 407.80 1700 ---- ---- ---- ---- 375.20 -10.40 385.60 1725 ---- ---- ---- ---- 353.70 -10.30 364.00 1740 ---- ---- ---- ---- 341.10 -10.10 351.20 1750 ---- ---- ---- ---- 332.80 -10.00 342.80 1760 ---- ---- ---- ---- 324.60 -9.90 334.50 1770 ---- ---- ---- ---- 316.50 -9.80 326.30 1775 ---- ---- ---- ---- 312.50 -9.70 322.20 1780 ---- ---- ---- ---- 308.50 -9.70 318.20 1790 ---- ---- ---- ---- 300.50 -9.70 310.20 1800 ---- ---- ---- ---- 292.70 -9.50 302.20 1810 ---- ---- ---- ---- 284.90 -9.40 294.30 1820 ---- ---- ---- ---- 277.20 -9.40 286.60 1825 ---- ---- ---- ---- 273.50 -9.20 282.70 1830 ---- ---- ---- ---- 269.70 -9.20 278.90 1840 ---- ---- ---- ---- 262.20 -9.10 271.30 1845 ---- ---- ---- ---- 258.50 -9.10 267.60 1850 ---- ---- ---- ---- 254.90 -8.90 263.80 1855 ---- ---- ---- ---- 251.20 -8.90 260.10 1860 ---- ---- ---- ---- 247.60 -8.90 256.50 1865 ---- ---- ---- ---- 244.00 -8.80 252.80 1870 ---- ---- ---- ---- 240.50 -8.70 249.20 1875 ---- ---- ---- ---- 237.00 -8.70 245.70 1880 ---- ---- ---- ---- 233.50 -8.60 242.10 1885 ---- ---- ---- ---- 230.00 -8.60 238.60 1890 ---- ---- ---- ---- 226.60 -8.50 235.10 1895 ---- ---- ---- ---- 223.20 -8.50 231.70 1900 ---- ---- ---- ---- 219.90 -8.40 228.30 1905 ---- ---- ---- ---- 216.60 -8.30 224.90 1910 ---- ---- ---- ---- 213.30 -8.30 221.60 1915 ---- ---- ---- ---- 210.10 -8.20 218.30 1920 ---- ---- ---- ---- 206.90 -8.10 215.00 1925 ---- ---- ---- ---- 203.70 -8.10 211.80 1930 ---- ---- ---- ---- 200.60 -8.00 208.60 1935 ---- ---- ---- ---- 197.50 -7.90 205.40 1940 ---- ---- ---- ---- 194.50 -7.80 202.30 1945 ---- ---- ---- ---- 191.40 -7.90 199.30 1950 ---- ---- ---- ---- 188.50 -7.70 196.20 1955 ---- ---- ---- ---- 185.50 -7.70 193.20 1960 ---- ---- ---- ---- 182.70 -7.60 190.30 1965 ---- ---- ---- ---- 179.80 -7.60 187.40 1970 ---- ---- ---- ---- 177.00 -7.50 184.50 1975 ---- ---- ---- ---- 174.20 -7.50 181.70 1980 ---- ---- ---- ---- 171.50 -7.40 178.90 1985 ---- ---- ---- ---- 168.80 -7.30 176.10 1990 ---- ---- ---- ---- 166.20 -7.20 173.40 1995 ---- ---- ---- ---- 163.60 -7.10 170.70 2000 ---- ---- ---- ---- 161.00 -7.10 168.10 2005 ---- ---- ---- ---- 158.50 -7.00 165.50 2010 ---- ---- ---- ---- 156.00 -6.90 162.90 2015 ---- ---- ---- ---- 153.50 -6.90 160.40 2020 ---- ---- ---- ---- 151.10 -6.80 157.90 2025 ---- ---- ---- ---- 148.70 -6.70 155.40 2030 ---- ---- ---- ---- 146.30 -6.70 153.00 2035 ---- ---- ---- ---- 144.00 -6.60 150.60 2040 ---- ---- ---- ---- 141.70 -6.60 148.30 2045 ---- ---- ---- ---- 139.50 -6.50 146.00 2050 ---- ---- ---- ---- 137.30 -6.40 143.70 2055 ---- ---- ---- ---- 135.10 -6.40 141.50 2060 ---- ---- ---- ---- 133.00 -6.30 139.30 2065 ---- ---- ---- ---- 130.90 -6.20 137.10 2070 ---- ---- ---- ---- 128.90 -6.10 135.00 2075 ---- ---- ---- ---- 126.90 -6.00 132.90 2080 ---- ---- ---- ---- 124.90 -6.00 130.90 2085 ---- ---- ---- ---- 122.90 -6.00 128.90 2090 ---- ---- ---- ---- 121.00 -5.90 126.90 2095 ---- ---- ---- ---- 119.20 -5.80 125.00 2100 ---- ---- ---- ---- 117.30 -5.80 123.10 2105 ---- ---- ---- ---- 115.50 -5.70 121.20 2110 ---- ---- ---- ---- 113.80 -5.60 119.40 2115 ---- ---- ---- ---- 112.10 -5.50 117.60 2120 ---- ---- ---- ---- 110.40 -5.50 115.90 2125 ---- ---- ---- ---- 108.70 -5.50 114.20 2130 ---- ---- ---- ---- 107.10 -5.40 112.50 2135 ---- ---- ---- ---- 105.50 -5.30 110.80 2140 ---- ---- ---- ---- 103.90 -5.30 109.20 2145 ---- ---- ---- ---- 102.40 -5.20 107.60 2150 ---- ---- ---- ---- 100.90 -5.20 106.10 2155 ---- ---- ---- ---- 99.40 -5.10 104.50 2160 ---- ---- ---- ---- 98.00 -5.00 103.00 2165 ---- ---- ---- ---- 96.60 -5.00 101.60 2170 ---- ---- ---- ---- 95.20 -4.90 100.10 2175 ---- ---- ---- ---- 93.80 -4.90 98.70 2180 ---- ---- ---- ---- 92.50 -4.80 97.30 2185 ---- ---- ---- ---- 91.20 -4.80 96.00 2190 ---- ---- ---- ---- 89.90 -4.80 94.70 2195 ---- ---- ---- ---- 88.70 -4.70 93.40 2200 ---- ---- ---- ---- 87.50 -4.60 92.10 2205 ---- ---- ---- ---- 86.30 -4.50 90.80 2210 ---- ---- ---- ---- 85.10 -4.50 89.60 2215 ---- ---- ---- ---- 83.90 -4.50 88.40 2220 ---- ---- ---- ---- 82.80 -4.40 87.20 2225 ---- ---- ---- ---- 81.70 -4.30 86.00 2230 ---- ---- ---- ---- 80.60 -4.30 84.90 2235 ---- ---- ---- ---- 79.50 -4.30 83.80 2240 ---- ---- ---- ---- 78.40 -4.30 82.70 2245 ---- ---- ---- ---- 77.40 -4.20 81.60 2250 ---- ---- ---- ---- 76.40 -4.10 80.50 2255 ---- ---- ---- ---- 75.40 -4.10 79.50 2260 ---- ---- ---- ---- 74.40 -4.10 78.50 2265 ---- ---- ---- ---- 73.50 -4.00 77.50 2270 ---- ---- ---- ---- 72.50 -4.00 76.50 2275 ---- ---- ---- ---- 71.60 -3.90 75.50 2280 ---- ---- ---- ---- 70.70 -3.90 74.60 2285 ---- ---- ---- ---- 69.80 -3.80 73.60 2290 ---- ---- ---- ---- 68.90 -3.80 72.70 2295 ---- ---- ---- ---- 68.10 -3.70 71.80 2300 ---- ---- ---- ---- 67.20 -3.70 70.90 2305 ---- ---- ---- ---- 66.40 -3.70 70.10 2310 ---- ---- ---- ---- 65.60 -3.60 69.20 2315 ---- ---- ---- ---- 64.80 -3.60 68.40 2320 ---- ---- ---- ---- 64.00 -3.50 67.50 2325 ---- ---- ---- ---- 63.20 -3.50 66.70 2330 ---- ---- ---- ---- 62.50 -3.40 65.90 2335 ---- ---- ---- ---- 61.70 -3.40 65.10 2340 ---- ---- ---- ---- 61.00 -3.40 64.40 2345 ---- ---- ---- ---- 60.20 -3.40 63.60 2350 ---- ---- ---- ---- 59.50 -3.40 62.90 2360 ---- ---- ---- ---- 58.10 -3.30 61.40 2370 ---- ---- ---- ---- 56.80 -3.20 60.00 2375 ---- ---- ---- ---- 56.10 -3.20 59.30 2380 ---- ---- ---- ---- 55.50 -3.10 58.60 2390 ---- ---- ---- ---- 54.20 -3.10 57.30 2400 ---- ---- ---- ---- 53.00 -3.00 56.00 2410 ---- ---- ---- ---- 51.80 -3.00 54.80 2420 ---- ---- ---- ---- 50.70 -2.90 53.60 2425 ---- ---- ---- ---- 50.10 -2.90 53.00 2430 ---- ---- ---- ---- 49.60 -2.80 52.40 2440 ---- ---- ---- ---- 48.50 -2.80 51.30 2450 ---- ---- ---- ---- 47.50 -2.70 50.20 2475 ---- ---- ---- ---- 45.00 -2.60 47.60 2500 ---- ---- ---- ---- 42.70 -2.50 45.20 2525 ---- ---- ---- ---- 40.60 -2.40 43.00 2550 ---- ---- ---- ---- 38.70 -2.20 40.90 2575 ---- ---- ---- ---- 36.90 -2.20 39.10 2600 ---- ---- ---- ---- 35.20 -2.10 37.30 2625 ---- ---- ---- ---- 33.70 -2.00 35.70 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 505.60 -10.90 516.50 1600 ---- ---- ---- ---- 481.60 -10.80 492.40 1625 ---- ---- ---- ---- 458.20 -10.50 468.70 1650 ---- ---- ---- ---- 435.20 -10.40 445.60 1675 ---- ---- ---- ---- 412.70 -10.20 422.90 1700 ---- ---- ---- ---- 390.70 -10.00 400.70 1725 ---- ---- ---- ---- 369.30 -9.70 379.00 1750 ---- ---- ---- ---- 348.30 -9.50 357.80 1760 ---- ---- ---- ---- 340.00 -9.50 349.50 1770 ---- ---- ---- ---- 331.90 -9.30 341.20 1775 ---- ---- ---- ---- 327.80 -9.30 337.10 1780 ---- ---- ---- ---- 323.80 -9.30 333.10 1790 ---- ---- ---- ---- 315.80 -9.20 325.00 1800 ---- ---- ---- ---- 307.90 -9.10 317.00 1810 ---- ---- ---- ---- 300.10 -9.00 309.10 1820 ---- ---- ---- ---- 292.40 -8.90 301.30 1825 ---- ---- ---- ---- 288.50 -8.90 297.40 1830 ---- ---- ---- ---- 284.70 -8.80 293.50 1840 ---- ---- ---- ---- 277.20 -8.70 285.90 1850 ---- ---- ---- ---- 269.80 -8.60 278.40 1855 ---- ---- ---- ---- 266.10 -8.50 274.60 1860 ---- ---- ---- ---- 262.40 -8.50 270.90 1865 ---- ---- ---- ---- 258.80 -8.40 267.20 1870 ---- ---- ---- ---- 255.20 -8.40 263.60 1875 ---- ---- ---- ---- 251.60 -8.30 259.90 1880 ---- ---- ---- ---- 248.00 -8.30 256.30 1885 ---- ---- ---- ---- 244.50 -8.30 252.80 1890 ---- ---- ---- ---- 241.00 -8.20 249.20 1895 ---- ---- ---- ---- 237.60 -8.10 245.70 1900 ---- ---- ---- ---- 234.20 -8.00 242.20 1905 ---- ---- ---- ---- 230.80 -8.00 238.80 1910 ---- ---- ---- ---- 227.40 -8.00 235.40 1915 ---- ---- ---- ---- 224.10 -7.90 232.00 1920 ---- ---- ---- ---- 220.80 -7.80 228.60 1925 ---- ---- ---- ---- 217.50 -7.80 225.30 1930 ---- ---- ---- ---- 214.30 -7.80 222.10 1935 ---- ---- ---- ---- 211.10 -7.70 218.80 1940 ---- ---- ---- ---- 208.00 -7.60 215.60 1945 ---- ---- ---- ---- 204.90 -7.50 212.40 1950 ---- ---- ---- ---- 201.80 -7.50 209.30 1955 ---- ---- ---- ---- 198.80 -7.40 206.20 1960 ---- ---- ---- ---- 195.80 -7.40 203.20 1965 ---- ---- ---- ---- 192.90 -7.30 200.20 1970 ---- ---- ---- ---- 189.90 -7.30 197.20 1975 ---- ---- ---- ---- 187.10 -7.20 194.30 1980 ---- ---- ---- ---- 184.20 -7.20 191.40 1985 ---- ---- ---- ---- 181.40 -7.10 188.50 1990 ---- ---- ---- ---- 178.70 -7.00 185.70 1995 ---- ---- ---- ---- 176.00 -6.90 182.90 2000 ---- ---- ---- ---- 173.30 -6.90 180.20 2005 ---- ---- ---- ---- 170.60 -6.90 177.50 2010 ---- ---- ---- ---- 168.00 -6.80 174.80 2015 ---- ---- ---- ---- 165.50 -6.70 172.20 2020 ---- ---- ---- ---- 163.00 -6.60 169.60 2025 ---- ---- ---- ---- 160.50 -6.60 167.10 2030 ---- ---- ---- ---- 158.00 -6.50 164.50 2035 ---- ---- ---- ---- 155.60 -6.50 162.10 2040 ---- ---- ---- ---- 153.20 -6.40 159.60 2045 ---- ---- ---- ---- 150.90 -6.30 157.20 2050 ---- ---- ---- ---- 148.60 -6.20 154.80 2055 ---- ---- ---- ---- 146.30 -6.20 152.50 2060 ---- ---- ---- ---- 144.10 -6.10 150.20 2065 ---- ---- ---- ---- 141.90 -6.00 147.90 2070 ---- ---- ---- ---- 139.70 -6.00 145.70 2075 ---- ---- ---- ---- 137.60 -5.90 143.50 2080 ---- ---- ---- ---- 135.50 -5.90 141.40 2085 ---- ---- ---- ---- 133.40 -5.90 139.30 2090 ---- ---- ---- ---- 131.40 -5.80 137.20 2095 ---- ---- ---- ---- 129.40 -5.80 135.20 2100 ---- ---- ---- ---- 127.50 -5.70 133.20 2105 ---- ---- ---- ---- 125.60 -5.60 131.20 2110 ---- ---- ---- ---- 123.70 -5.60 129.30 2115 ---- ---- ---- ---- 121.90 -5.50 127.40 2120 ---- ---- ---- ---- 120.10 -5.40 125.50 2125 ---- ---- ---- ---- 118.30 -5.40 123.70 2130 ---- ---- ---- ---- 116.60 -5.30 121.90 2135 ---- ---- ---- ---- 114.90 -5.30 120.20 2140 ---- ---- ---- ---- 113.20 -5.30 118.50 2145 ---- ---- ---- ---- 111.60 -5.20 116.80 2150 ---- ---- ---- ---- 110.00 -5.10 115.10 2155 ---- ---- ---- ---- 108.50 -5.00 113.50 2160 ---- ---- ---- ---- 106.90 -5.00 111.90 2165 ---- ---- ---- ---- 105.40 -5.00 110.40 2170 ---- ---- ---- ---- 104.00 -4.90 108.90 2175 ---- ---- ---- ---- 102.50 -4.90 107.40 2180 ---- ---- ---- ---- 101.10 -4.80 105.90 2185 ---- ---- ---- ---- 99.70 -4.80 104.50 2190 ---- ---- ---- ---- 98.40 -4.60 103.00 2195 ---- ---- ---- ---- 97.00 -4.70 101.70 2200 ---- ---- ---- ---- 95.70 -4.60 100.30 2205 ---- ---- ---- ---- 94.40 -4.60 99.00 2210 ---- ---- ---- ---- 93.20 -4.40 97.60 2215 ---- ---- ---- ---- 91.90 -4.50 96.40 2220 ---- ---- ---- ---- 90.70 -4.40 95.10 2225 ---- ---- ---- ---- 89.50 -4.30 93.80 2230 ---- ---- ---- ---- 88.30 -4.30 92.60 2235 ---- ---- ---- ---- 87.10 -4.30 91.40 2240 ---- ---- ---- ---- 86.00 -4.20 90.20 2245 ---- ---- ---- ---- 84.90 -4.10 89.00 2250 ---- ---- ---- ---- 83.70 -4.20 87.90 2255 ---- ---- ---- ---- 82.70 -4.00 86.70 2260 ---- ---- ---- ---- 81.60 -4.00 85.60 2265 ---- ---- ---- ---- 80.50 -4.00 84.50 2270 ---- ---- ---- ---- 79.50 -3.90 83.40 2275 ---- ---- ---- ---- 78.40 -3.90 82.30 2280 ---- ---- ---- ---- 77.40 -3.90 81.30 2285 ---- ---- ---- ---- 76.40 -3.90 80.30 2290 ---- ---- ---- ---- 75.50 -3.70 79.20 2295 ---- ---- ---- ---- 74.50 -3.70 78.20 2300 ---- ---- ---- ---- 73.60 -3.70 77.30 2305 ---- ---- ---- ---- 72.60 -3.70 76.30 2310 ---- ---- ---- ---- 71.70 -3.60 75.30 2315 ---- ---- ---- ---- 70.80 -3.60 74.40 2320 ---- ---- ---- ---- 69.90 -3.60 73.50 2325 ---- ---- ---- ---- 69.00 -3.50 72.50 2330 ---- ---- ---- ---- 68.20 -3.40 71.60 2335 ---- ---- ---- ---- 67.30 -3.50 70.80 2340 ---- ---- ---- ---- 66.50 -3.40 69.90 2345 ---- ---- ---- ---- 65.70 -3.30 69.00 2350 ---- ---- ---- ---- 64.90 -3.30 68.20 2355 ---- ---- ---- ---- 64.10 -3.30 67.40 2360 ---- ---- ---- ---- 63.30 -3.20 66.50 2370 ---- ---- ---- ---- 61.80 -3.10 64.90 2375 ---- ---- ---- ---- 61.00 -3.20 64.20 2380 ---- ---- ---- ---- 60.30 -3.10 63.40 2390 ---- ---- ---- ---- 58.80 -3.10 61.90 2400 ---- ---- ---- ---- 57.40 -3.00 60.40 2410 ---- ---- ---- ---- 56.10 -2.90 59.00 2420 ---- ---- ---- ---- 54.80 -2.90 57.70 2425 ---- ---- ---- ---- 54.20 -2.80 57.00 2430 ---- ---- ---- ---- 53.50 -2.80 56.30 2440 ---- ---- ---- ---- 52.30 -2.80 55.10 2450 ---- ---- ---- ---- 51.10 -2.70 53.80 2460 ---- ---- ---- ---- 50.00 -2.60 52.60 2475 ---- ---- ---- ---- 48.30 -2.60 50.90 2500 ---- ---- ---- ---- 45.70 -2.40 48.10 2525 ---- ---- ---- ---- 43.30 -2.30 45.60 2550 ---- ---- ---- ---- 41.00 -2.30 43.30 2575 ---- ---- ---- ---- 39.00 -2.10 41.10 2600 ---- ---- ---- ---- 37.00 -2.10 39.10 2625 ---- ---- ---- ---- 35.30 -1.90 37.20 2650 ---- ---- ---- ---- 33.60 -1.80 35.40 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 505.80 -10.90 516.70 1600 ---- ---- ---- ---- 482.10 -10.60 492.70 1625 ---- ---- ---- ---- 458.80 -10.50 469.30 1650 ---- ---- ---- ---- 436.00 -10.30 446.30 1675 ---- ---- ---- ---- 413.70 -10.10 423.80 1700 ---- ---- ---- ---- 391.90 -9.90 401.80 1725 ---- ---- ---- ---- 370.60 -9.70 380.30 1750 ---- ---- ---- ---- 349.80 -9.50 359.30 1760 ---- ---- ---- ---- 341.60 -9.40 351.00 1770 ---- ---- ---- ---- 333.60 -9.30 342.90 1775 ---- ---- ---- ---- 329.60 -9.20 338.80 1780 ---- ---- ---- ---- 325.60 -9.20 334.80 1790 ---- ---- ---- ---- 317.70 -9.10 326.80 1800 ---- ---- ---- ---- 309.80 -9.10 318.90 1810 ---- ---- ---- ---- 302.10 -9.00 311.10 1820 ---- ---- ---- ---- 294.50 -8.80 303.30 1825 ---- ---- ---- ---- 290.70 -8.80 299.50 1830 ---- ---- ---- ---- 286.90 -8.80 295.70 1840 ---- ---- ---- ---- 279.50 -8.60 288.10 1850 ---- ---- ---- ---- 272.10 -8.50 280.60 1855 ---- ---- ---- ---- 268.50 -8.50 277.00 1860 ---- ---- ---- ---- 264.80 -8.50 273.30 1865 ---- ---- ---- ---- 261.30 -8.30 269.60 1870 ---- ---- ---- ---- 257.70 -8.30 266.00 1875 ---- ---- ---- ---- 254.10 -8.30 262.40 1880 ---- ---- ---- ---- 250.60 -8.30 258.90 1885 ---- ---- ---- ---- 247.20 -8.10 255.30 1890 ---- ---- ---- ---- 243.70 -8.10 251.80 1895 ---- ---- ---- ---- 240.30 -8.00 248.30 1900 ---- ---- ---- ---- 236.90 -8.00 244.90 1905 ---- ---- ---- ---- 233.50 -8.00 241.50 1910 ---- ---- ---- ---- 230.20 -7.90 238.10 1915 ---- ---- ---- ---- 226.90 -7.80 234.70 1920 ---- ---- ---- ---- 223.60 -7.80 231.40 1925 ---- ---- ---- ---- 220.40 -7.70 228.10 1930 ---- ---- ---- ---- 217.20 -7.70 224.90 1935 ---- ---- ---- ---- 214.00 -7.60 221.60 1940 ---- ---- ---- ---- 210.90 -7.60 218.50 1945 ---- ---- ---- ---- 207.80 -7.50 215.30 1950 ---- ---- ---- ---- 204.70 -7.50 212.20 1955 ---- ---- ---- ---- 201.70 -7.40 209.10 1960 ---- ---- ---- ---- 198.80 -7.30 206.10 1965 ---- ---- ---- ---- 195.80 -7.30 203.10 1970 ---- ---- ---- ---- 192.90 -7.20 200.10 1975 ---- ---- ---- ---- 190.10 -7.10 197.20 1980 ---- ---- ---- ---- 187.20 -7.10 194.30 1985 ---- ---- ---- ---- 184.50 -7.00 191.50 1990 ---- ---- ---- ---- 181.70 -7.00 188.70 1995 ---- ---- ---- ---- 179.00 -6.90 185.90 2000 ---- ---- ---- ---- 176.40 -6.80 183.20 2005 ---- ---- ---- ---- 173.80 -6.80 180.60 2010 ---- ---- ---- ---- 171.20 -6.70 177.90 2015 ---- ---- ---- ---- 168.70 -6.60 175.30 2020 ---- ---- ---- ---- 166.20 -6.60 172.80 2025 ---- ---- ---- ---- 163.70 -6.60 170.30 2030 ---- ---- ---- ---- 161.30 -6.50 167.80 2035 ---- ---- ---- ---- 158.90 -6.40 165.30 2040 ---- ---- ---- ---- 156.50 -6.40 162.90 2045 ---- ---- ---- ---- 154.20 -6.30 160.50 2050 ---- ---- ---- ---- 151.90 -6.30 158.20 2055 ---- ---- ---- ---- 149.60 -6.20 155.80 2060 ---- ---- ---- ---- 147.40 -6.20 153.60 2065 ---- ---- ---- ---- 145.20 -6.10 151.30 2070 ---- ---- ---- ---- 143.10 -6.00 149.10 2075 ---- ---- ---- ---- 141.00 -5.90 146.90 2080 ---- ---- ---- ---- 138.90 -5.90 144.80 2085 ---- ---- ---- ---- 136.80 -5.90 142.70 2090 ---- ---- ---- ---- 134.80 -5.80 140.60 2095 ---- ---- ---- ---- 132.90 -5.70 138.60 2100 ---- ---- ---- ---- 130.90 -5.70 136.60 2105 ---- ---- ---- ---- 129.00 -5.60 134.60 2110 ---- ---- ---- ---- 127.20 -5.50 132.70 2115 ---- ---- ---- ---- 125.30 -5.50 130.80 2120 ---- ---- ---- ---- 123.50 -5.50 129.00 2125 ---- ---- ---- ---- 121.80 -5.40 127.20 2130 ---- ---- ---- ---- 120.10 -5.30 125.40 2135 ---- ---- ---- ---- 118.40 -5.30 123.70 2140 ---- ---- ---- ---- 116.70 -5.20 121.90 2145 ---- ---- ---- ---- 115.10 -5.20 120.30 2150 ---- ---- ---- ---- 113.50 -5.10 118.60 2155 ---- ---- ---- ---- 112.00 -5.00 117.00 2160 ---- ---- ---- ---- 110.40 -5.00 115.40 2165 ---- ---- ---- ---- 108.90 -5.00 113.90 2170 ---- ---- ---- ---- 107.50 -4.90 112.40 2175 ---- ---- ---- ---- 106.00 -4.90 110.90 2180 ---- ---- ---- ---- 104.60 -4.80 109.40 2185 ---- ---- ---- ---- 103.20 -4.80 108.00 2190 ---- ---- ---- ---- 101.90 -4.70 106.60 2195 ---- ---- ---- ---- 100.50 -4.70 105.20 2200 ---- ---- ---- ---- 99.20 -4.60 103.80 2205 ---- ---- ---- ---- 97.90 -4.60 102.50 2210 ---- ---- ---- ---- 96.70 -4.50 101.20 2215 ---- ---- ---- ---- 95.40 -4.50 99.90 2220 ---- ---- ---- ---- 94.20 -4.40 98.60 2225 ---- ---- ---- ---- 93.00 -4.40 97.40 2230 ---- ---- ---- ---- 91.80 -4.30 96.10 2235 ---- ---- ---- ---- 90.60 -4.30 94.90 2240 ---- ---- ---- ---- 89.50 -4.20 93.70 2245 ---- ---- ---- ---- 88.30 -4.20 92.50 2250 ---- ---- ---- ---- 87.20 -4.20 91.40 2255 ---- ---- ---- ---- 86.10 -4.10 90.20 2260 ---- ---- ---- ---- 85.10 -4.00 89.10 2265 ---- ---- ---- ---- 84.00 -4.00 88.00 2270 ---- ---- ---- ---- 82.90 -4.00 86.90 2275 ---- ---- ---- ---- 81.90 -4.00 85.90 2280 ---- ---- ---- ---- 80.90 -3.90 84.80 2285 ---- ---- ---- ---- 79.90 -3.90 83.80 2290 ---- ---- ---- ---- 78.90 -3.80 82.70 2295 ---- ---- ---- ---- 77.90 -3.80 81.70 2300 ---- ---- ---- ---- 77.00 -3.70 80.70 2305 ---- ---- ---- ---- 76.00 -3.80 79.80 2310 ---- ---- ---- ---- 75.10 -3.70 78.80 2315 ---- ---- ---- ---- 74.20 -3.70 77.90 2320 ---- ---- ---- ---- 73.30 -3.60 76.90 2325 ---- ---- ---- ---- 72.40 -3.60 76.00 2330 ---- ---- ---- ---- 71.60 -3.50 75.10 2335 ---- ---- ---- ---- 70.70 -3.50 74.20 2340 ---- ---- ---- ---- 69.90 -3.40 73.30 2345 ---- ---- ---- ---- 69.00 -3.50 72.50 2350 ---- ---- ---- ---- 68.20 -3.40 71.60 2355 ---- ---- ---- ---- 67.40 -3.40 70.80 2360 ---- ---- ---- ---- 66.60 -3.30 69.90 2370 ---- ---- ---- ---- 65.10 -3.20 68.30 2375 ---- ---- ---- ---- 64.30 -3.20 67.50 2380 ---- ---- ---- ---- 63.60 -3.20 66.80 2390 ---- ---- ---- ---- 62.10 -3.10 65.20 2400 ---- ---- ---- ---- 60.70 -3.10 63.80 2410 ---- ---- ---- ---- 59.30 -3.00 62.30 2420 ---- ---- ---- ---- 58.00 -3.00 61.00 2425 ---- ---- ---- ---- 57.40 -2.90 60.30 2430 ---- ---- ---- ---- 56.70 -2.90 59.60 2440 ---- ---- ---- ---- 55.50 -2.80 58.30 2450 ---- ---- ---- ---- 54.30 -2.70 57.00 2475 ---- ---- ---- ---- 51.40 -2.60 54.00 2500 ---- ---- ---- ---- 48.70 -2.60 51.30 2525 ---- ---- ---- ---- 46.30 -2.40 48.70 2550 ---- ---- ---- ---- 44.00 -2.30 46.30 2575 ---- ---- ---- ---- 41.80 -2.20 44.00 2600 ---- ---- ---- ---- 39.90 -2.10 42.00 2625 ---- ---- ---- ---- 38.00 -2.00 40.00 2650 ---- ---- ---- ---- 36.30 -1.90 38.20 OG MAY25 Gold Option CALL 1625 ---- ---- ---- ---- 473.40 -9.90 483.30 1650 ---- ---- ---- ---- 450.10 -9.80 459.90 1675 ---- ---- ---- ---- 427.50 -9.60 437.10 1700 ---- ---- ---- ---- 405.50 -9.30 414.80 1725 ---- ---- ---- ---- 384.00 -9.20 393.20 1750 ---- ---- ---- ---- 363.20 -8.90 372.10 1775 ---- ---- ---- ---- 342.90 -8.80 351.70 1800 ---- ---- ---- ---- 323.30 -8.50 331.80 1810 ---- ---- ---- ---- 315.60 -8.40 324.00 1820 ---- ---- ---- ---- 308.00 -8.30 316.30 1825 ---- ---- ---- ---- 304.30 -8.20 312.50 1830 ---- ---- ---- ---- 300.50 -8.30 308.80 1840 ---- ---- ---- ---- 293.10 -8.20 301.30 1850 ---- ---- ---- ---- 285.80 -8.10 293.90 1860 ---- ---- ---- ---- 278.70 -7.90 286.60 1870 ---- ---- ---- ---- 271.60 -7.80 279.40 1880 ---- ---- ---- ---- 264.60 -7.70 272.30 1890 ---- ---- ---- ---- 257.70 -7.70 265.40 1900 ---- ---- ---- ---- 250.90 -7.60 258.50 1905 ---- ---- ---- ---- 247.60 -7.50 255.10 1910 ---- ---- ---- ---- 244.30 -7.40 251.70 1915 ---- ---- ---- ---- 241.00 -7.40 248.40 1920 ---- ---- ---- ---- 237.70 -7.40 245.10 1925 ---- ---- ---- ---- 234.40 -7.40 241.80 1930 ---- ---- ---- ---- 231.20 -7.30 238.50 1935 ---- ---- ---- ---- 228.00 -7.20 235.20 1940 ---- ---- ---- ---- 224.90 -7.10 232.00 1945 ---- ---- ---- ---- 221.70 -7.10 228.80 1950 ---- ---- ---- ---- 218.60 -7.10 225.70 1955 ---- ---- ---- ---- 215.60 -6.90 222.50 1960 ---- ---- ---- ---- 212.50 -7.00 219.50 1965 ---- ---- ---- ---- 209.50 -6.90 216.40 1970 ---- ---- ---- ---- 206.50 -6.90 213.40 1975 ---- ---- ---- ---- 203.60 -6.80 210.40 1980 ---- ---- ---- ---- 200.70 -6.70 207.40 1985 ---- ---- ---- ---- 197.80 -6.70 204.50 1990 ---- ---- ---- ---- 195.00 -6.60 201.60 1995 ---- ---- ---- ---- 192.20 -6.60 198.80 2000 ---- ---- ---- ---- 189.50 -6.50 196.00 2005 ---- ---- ---- ---- 186.80 -6.40 193.20 2010 ---- ---- ---- ---- 184.10 -6.40 190.50 2015 ---- ---- ---- ---- 181.50 -6.30 187.80 2020 ---- ---- ---- ---- 178.90 -6.30 185.20 2025 ---- ---- ---- ---- 176.40 -6.20 182.60 2030 ---- ---- ---- ---- 173.80 -6.20 180.00 2035 ---- ---- ---- ---- 171.40 -6.10 177.50 2040 ---- ---- ---- ---- 168.90 -6.10 175.00 2045 ---- ---- ---- ---- 166.50 -6.00 172.50 2050 ---- ---- ---- ---- 164.10 -6.00 170.10 2055 ---- ---- ---- ---- 161.80 -5.90 167.70 2060 ---- ---- ---- ---- 159.50 -5.90 165.40 2065 ---- ---- ---- ---- 157.20 -5.90 163.10 2070 ---- ---- ---- ---- 155.00 -5.80 160.80 2075 ---- ---- ---- ---- 152.80 -5.70 158.50 2080 ---- ---- ---- ---- 150.60 -5.70 156.30 2085 ---- ---- ---- ---- 148.50 -5.60 154.10 2090 ---- ---- ---- ---- 146.40 -5.60 152.00 2095 ---- ---- ---- ---- 144.40 -5.50 149.90 2100 ---- ---- ---- ---- 142.40 -5.40 147.80 2105 ---- ---- ---- ---- 140.40 -5.40 145.80 2110 ---- ---- ---- ---- 138.40 -5.40 143.80 2115 ---- ---- ---- ---- 136.50 -5.30 141.80 2120 ---- ---- ---- ---- 134.60 -5.30 139.90 2125 ---- ---- ---- ---- 132.80 -5.20 138.00 2130 ---- ---- ---- ---- 131.00 -5.10 136.10 2135 ---- ---- ---- ---- 129.20 -5.10 134.30 2140 ---- ---- ---- ---- 127.50 -5.00 132.50 2145 ---- ---- ---- ---- 125.80 -5.00 130.80 2150 ---- ---- ---- ---- 124.10 -4.90 129.00 2155 ---- ---- ---- ---- 122.50 -4.80 127.30 2160 ---- ---- ---- ---- 120.80 -4.90 125.70 2165 ---- ---- ---- ---- 119.30 -4.80 124.10 2170 ---- ---- ---- ---- 117.70 -4.80 122.50 2175 ---- ---- ---- ---- 116.20 -4.70 120.90 2180 ---- ---- ---- ---- 114.70 -4.70 119.40 2185 ---- ---- ---- ---- 113.20 -4.70 117.90 2190 ---- ---- ---- ---- 111.80 -4.60 116.40 2195 ---- ---- ---- ---- 110.40 -4.50 114.90 2200 ---- ---- ---- ---- 109.00 -4.50 113.50 2205 ---- ---- ---- ---- 107.70 -4.40 112.10 2210 ---- ---- ---- ---- 106.30 -4.40 110.70 2215 ---- ---- ---- ---- 105.00 -4.40 109.40 2220 ---- ---- ---- ---- 103.80 -4.30 108.10 2225 ---- ---- ---- ---- 102.50 -4.30 106.80 2230 ---- ---- ---- ---- 101.30 -4.20 105.50 2235 ---- ---- ---- ---- 100.10 -4.10 104.20 2240 ---- ---- ---- ---- 98.90 -4.10 103.00 2245 ---- ---- ---- ---- 97.70 -4.10 101.80 2250 ---- ---- ---- ---- 96.60 -4.00 100.60 2255 ---- ---- ---- ---- 95.40 -4.10 99.50 2260 ---- ---- ---- ---- 94.30 -4.00 98.30 2265 ---- ---- ---- ---- 93.30 -3.90 97.20 2270 ---- ---- ---- ---- 92.20 -3.90 96.10 2275 ---- ---- ---- ---- 91.10 -3.90 95.00 2280 ---- ---- ---- ---- 90.10 -3.80 93.90 2285 ---- ---- ---- ---- 89.10 -3.80 92.90 2290 ---- ---- ---- ---- 88.10 -3.80 91.90 2295 ---- ---- ---- ---- 87.10 -3.80 90.90 2300 ---- ---- ---- ---- 86.20 -3.70 89.90 2305 ---- ---- ---- ---- 85.20 -3.70 88.90 2310 ---- ---- ---- ---- 84.30 -3.60 87.90 2315 ---- ---- ---- ---- 83.40 -3.60 87.00 2320 ---- ---- ---- ---- 82.50 -3.50 86.00 2325 ---- ---- ---- ---- 81.60 -3.50 85.10 2330 ---- ---- ---- ---- 80.70 -3.50 84.20 2340 ---- ---- ---- ---- 79.00 -3.40 82.40 2350 ---- ---- ---- ---- 77.40 -3.30 80.70 2360 ---- ---- ---- ---- 75.80 -3.30 79.10 2370 ---- ---- ---- ---- 74.20 -3.30 77.50 2380 ---- ---- ---- ---- 72.70 -3.20 75.90 2390 ---- ---- ---- ---- 71.30 -3.10 74.40 2400 ---- ---- ---- ---- 69.80 -3.10 72.90 2410 ---- ---- ---- ---- 68.50 -3.00 71.50 2420 ---- ---- ---- ---- 67.10 -3.00 70.10 2425 ---- ---- ---- ---- 66.50 -2.90 69.40 2430 ---- ---- ---- ---- 65.80 -2.90 68.70 2450 ---- ---- ---- ---- 63.40 -2.80 66.20 2475 ---- ---- ---- ---- 60.50 -2.70 63.20 2500 ---- ---- ---- ---- 57.80 -2.60 60.40 2525 ---- ---- ---- ---- 55.30 -2.50 57.80 2550 ---- ---- ---- ---- 53.00 -2.40 55.40 2575 ---- ---- ---- ---- 50.80 -2.30 53.10 2600 ---- ---- ---- ---- 48.80 -2.20 51.00 2625 ---- ---- ---- ---- 46.90 -2.20 49.10 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1071.60 -10.40 1082.00 1050 ---- ---- ---- ---- 1046.60 -10.40 1057.00 1075 ---- ---- ---- ---- 1021.60 -10.40 1032.00 1100 ---- ---- ---- ---- 996.60 -10.40 1007.00 1125 ---- ---- ---- ---- 971.60 -10.40 982.00 1150 ---- ---- ---- ---- 946.60 -10.40 957.00 1175 ---- ---- ---- ---- 921.60 -10.40 932.00 1200 ---- ---- ---- ---- 896.60 -10.40 907.00 1220 ---- ---- ---- ---- 876.60 -10.40 887.00 1225 ---- ---- ---- ---- 871.60 -10.40 882.00 1230 ---- ---- ---- ---- 866.60 -10.40 877.00 1240 ---- ---- ---- ---- 856.60 -10.40 867.00 1250 ---- ---- ---- ---- 846.60 -10.40 857.00 1260 ---- ---- ---- ---- 836.60 -10.40 847.00 1270 ---- ---- ---- ---- 826.60 -10.40 837.00 1275 ---- ---- ---- ---- 821.60 -10.40 832.00 1280 ---- ---- ---- ---- 816.60 -10.40 827.00 1290 ---- ---- ---- ---- 806.60 -10.40 817.00 1300 ---- ---- ---- ---- 796.60 -10.40 807.00 1310 ---- ---- ---- ---- 786.60 -10.40 797.00 1315 ---- ---- ---- ---- 781.60 -10.40 792.00 1320 ---- ---- ---- ---- 776.60 -10.40 787.00 1325 ---- ---- ---- ---- 771.60 -10.40 782.00 1330 ---- ---- ---- ---- 766.60 -10.40 777.00 1335 ---- ---- ---- ---- 761.60 -10.40 772.00 1340 ---- ---- ---- ---- 756.60 -10.40 767.00 1345 ---- ---- ---- ---- 751.60 -10.40 762.00 1350 ---- ---- ---- ---- 746.60 -10.40 757.00 1355 ---- ---- ---- ---- 741.60 -10.40 752.00 1360 ---- ---- ---- ---- 736.60 -10.40 747.00 1365 ---- ---- ---- ---- 731.60 -10.40 742.00 1370 ---- ---- ---- ---- 726.60 -10.40 737.00 1375 ---- ---- ---- ---- 721.60 -10.40 732.00 1380 ---- ---- ---- ---- 716.60 -10.40 727.00 1385 ---- ---- ---- ---- 711.60 -10.40 722.00 1390 ---- ---- ---- ---- 706.60 -10.40 717.00 1395 ---- ---- ---- ---- 701.60 -10.40 712.00 1400 ---- ---- ---- ---- 696.60 -10.40 707.00 1405 ---- ---- ---- ---- 691.60 -10.40 702.00 1410 ---- ---- ---- ---- 686.60 -10.40 697.00 1415 ---- ---- ---- ---- 681.60 -10.40 692.00 1420 ---- ---- ---- ---- 676.60 -10.40 687.00 1425 ---- ---- ---- ---- 671.60 -10.40 682.00 1430 ---- ---- ---- ---- 666.60 -10.40 677.00 1435 ---- ---- ---- ---- 661.60 -10.40 672.00 1440 ---- ---- ---- ---- 656.60 -10.40 667.00 1445 ---- ---- ---- ---- 651.60 -10.40 662.00 1450 ---- ---- ---- ---- 646.60 -10.40 657.00 1455 ---- ---- ---- ---- 641.60 -10.40 652.00 1460 ---- ---- ---- ---- 636.60 -10.40 647.00 1465 ---- ---- ---- ---- 631.60 -10.40 642.00 1470 ---- ---- ---- ---- 626.60 -10.40 637.00 1475 ---- ---- ---- ---- 621.60 -10.40 632.00 1480 ---- ---- ---- ---- 616.60 -10.40 627.00 1485 ---- ---- ---- ---- 611.60 -10.40 622.00 1490 ---- ---- ---- ---- 606.60 -10.40 617.00 1495 ---- ---- ---- ---- 601.60 -10.40 612.00 1500 ---- ---- ---- ---- 596.60 -10.40 607.00 1505 ---- ---- ---- ---- 591.60 -10.40 602.00 1510 ---- ---- ---- ---- 586.60 -10.40 597.00 1515 ---- ---- ---- ---- 581.60 -10.40 592.00 1520 ---- ---- ---- ---- 576.60 -10.40 587.00 1525 ---- ---- ---- ---- 571.60 -10.40 582.00 1530 ---- ---- ---- ---- 566.70 -10.30 577.00 1535 ---- ---- ---- ---- 561.70 -10.30 572.00 1540 ---- ---- ---- ---- 556.80 -10.30 567.10 1545 ---- ---- ---- ---- 551.90 -10.20 562.10 1550 ---- ---- ---- ---- 547.00 -10.20 557.20 1555 ---- ---- ---- ---- 542.10 -10.20 552.30 1560 ---- ---- ---- ---- 537.30 -10.10 547.40 1565 ---- ---- ---- ---- 532.50 -10.10 542.60 1570 ---- ---- ---- ---- 527.70 -10.00 537.70 1575 ---- ---- ---- ---- 522.90 -10.00 532.90 1580 ---- ---- ---- ---- 518.10 -10.00 528.10 1585 ---- ---- ---- ---- 513.40 -9.90 523.30 1590 ---- ---- ---- ---- 508.60 -10.00 518.60 1595 ---- ---- ---- ---- 503.90 -9.90 513.80 1600 ---- ---- ---- ---- 499.30 -9.80 509.10 1605 ---- ---- ---- ---- 494.60 -9.80 504.40 1610 ---- ---- ---- ---- 489.90 -9.80 499.70 1615 ---- ---- ---- ---- 485.30 -9.80 495.10 1620 ---- ---- ---- ---- 480.70 -9.70 490.40 1625 ---- ---- ---- ---- 476.10 -9.70 485.80 1630 ---- ---- ---- ---- 471.50 -9.70 481.20 1635 ---- ---- ---- ---- 467.00 -9.60 476.60 1640 ---- ---- ---- ---- 462.40 -9.60 472.00 1645 ---- ---- ---- ---- 457.90 -9.60 467.50 1650 ---- ---- ---- ---- 453.40 -9.50 462.90 1655 ---- ---- ---- ---- 448.90 -9.50 458.40 1660 ---- ---- ---- ---- 444.50 -9.40 453.90 1665 ---- ---- ---- ---- 440.00 -9.50 449.50 1670 ---- ---- ---- ---- 435.60 -9.40 445.00 1675 ---- ---- ---- ---- 431.20 -9.40 440.60 1680 ---- ---- ---- ---- 426.80 -9.30 436.10 1685 ---- ---- ---- ---- 422.50 -9.20 431.70 1690 ---- ---- ---- ---- 418.10 -9.30 427.40 1695 ---- ---- ---- ---- 413.80 -9.20 423.00 1700 ---- ---- ---- ---- 409.50 -9.20 418.70 1705 ---- ---- ---- ---- 405.20 -9.10 414.30 1710 ---- ---- ---- ---- 400.90 -9.10 410.00 1715 ---- ---- ---- ---- 396.70 -9.00 405.70 1720 ---- ---- ---- ---- 392.50 -9.00 401.50 1725 ---- ---- ---- ---- 388.20 -9.00 397.20 1730 ---- ---- ---- ---- 384.10 -8.90 393.00 1735 ---- ---- ---- ---- 379.90 -8.90 388.80 1740 ---- ---- ---- ---- 375.70 -8.90 384.60 1745 ---- ---- ---- ---- 371.60 -8.80 380.40 1750 ---- ---- ---- ---- 367.50 -8.80 376.30 1755 ---- ---- ---- ---- 363.40 -8.80 372.20 1760 ---- ---- ---- ---- 359.30 -8.70 368.00 1765 ---- ---- ---- ---- 355.30 -8.70 364.00 1770 ---- ---- ---- ---- 351.30 -8.60 359.90 1775 ---- ---- ---- ---- 347.20 -8.60 355.80 1780 ---- ---- ---- ---- 343.30 -8.50 351.80 1785 ---- ---- ---- ---- 339.30 -8.50 347.80 1790 ---- ---- ---- ---- 335.30 -8.50 343.80 1795 ---- ---- ---- ---- 331.40 -8.40 339.80 1800 ---- ---- ---- ---- 327.50 -8.40 335.90 1805 ---- ---- ---- ---- 323.60 -8.40 332.00 1810 ---- ---- ---- ---- 319.80 -8.30 328.10 1815 ---- ---- ---- ---- 315.90 -8.30 324.20 1820 ---- ---- ---- ---- 312.10 -8.20 320.30 1825 ---- ---- ---- ---- 308.30 -8.20 316.50 1830 ---- ---- ---- ---- 304.50 -8.10 312.60 1835 ---- ---- ---- ---- 300.70 -8.10 308.80 1840 ---- ---- ---- ---- 297.00 -8.10 305.10 1845 ---- ---- ---- ---- 293.30 -8.00 301.30 1850 ---- ---- ---- ---- 289.60 -8.00 297.60 1855 ---- ---- ---- ---- 285.90 -8.00 293.90 1860 ---- ---- ---- ---- 282.30 -7.90 290.20 1865 ---- ---- ---- ---- 278.70 -7.80 286.50 1870 ---- ---- ---- ---- 275.10 -7.80 282.90 1875 ---- ---- ---- ---- 271.50 -7.70 279.20 1880 ---- ---- ---- ---- 268.00 -7.70 275.70 1885 ---- ---- ---- ---- 264.50 -7.60 272.10 1890 ---- ---- ---- ---- 261.00 -7.60 268.60 1895 ---- ---- ---- ---- 257.50 -7.60 265.10 1900 ---- ---- ---- ---- 254.10 -7.50 261.60 1905 ---- ---- ---- ---- 250.70 -7.40 258.10 1910 ---- ---- ---- ---- 247.30 -7.40 254.70 1915 ---- ---- ---- ---- 244.00 -7.30 251.30 1920 ---- ---- ---- ---- 240.70 -7.30 248.00 1925 ---- ---- ---- ---- 237.40 -7.30 244.70 1930 ---- ---- ---- ---- 234.20 -7.20 241.40 1935 ---- ---- ---- ---- 231.00 -7.10 238.10 1940 ---- ---- ---- ---- 227.80 -7.10 234.90 1945 ---- ---- ---- ---- 224.70 -7.10 231.80 1950 ---- ---- ---- ---- 221.60 -7.00 228.60 1955 ---- ---- ---- ---- 218.60 -6.90 225.50 1960 ---- ---- ---- ---- 215.50 -6.90 222.40 1965 ---- ---- ---- ---- 212.60 -6.80 219.40 1970 ---- ---- ---- ---- 209.60 -6.80 216.40 1975 ---- ---- ---- ---- 206.70 -6.80 213.50 1980 ---- ---- ---- ---- 203.80 -6.70 210.50 1985 ---- ---- ---- ---- 201.00 -6.70 207.70 1990 ---- ---- ---- ---- 198.20 -6.60 204.80 1995 ---- ---- ---- ---- 195.50 -6.50 202.00 2000 ---- ---- ---- ---- 192.80 -6.50 199.30 2005 ---- ---- ---- ---- 190.10 -6.40 196.50 2010 ---- ---- ---- ---- 187.50 -6.30 193.80 2015 ---- ---- ---- ---- 184.90 -6.30 191.20 2020 ---- ---- ---- ---- 182.30 -6.30 188.60 2025 ---- ---- ---- ---- 179.80 -6.20 186.00 2030 ---- ---- ---- ---- 177.30 -6.10 183.40 2035 ---- ---- ---- ---- 174.80 -6.10 180.90 2040 ---- ---- ---- ---- 172.40 -6.00 178.40 2045 ---- ---- ---- ---- 170.00 -6.00 176.00 2050 ---- ---- ---- ---- 167.60 -6.00 173.60 2055 ---- ---- ---- ---- 165.30 -5.90 171.20 2060 ---- ---- ---- ---- 163.00 -5.90 168.90 2065 ---- ---- ---- ---- 160.80 -5.80 166.60 2070 ---- ---- ---- ---- 158.60 -5.70 164.30 2075 ---- ---- ---- ---- 156.40 -5.70 162.10 2080 ---- ---- ---- ---- 154.20 -5.70 159.90 2085 ---- ---- ---- ---- 152.10 -5.60 157.70 2090 ---- ---- ---- ---- 150.10 -5.50 155.60 2095 ---- ---- ---- ---- 148.00 -5.50 153.50 2100 ---- ---- ---- ---- 146.00 -5.50 151.50 2105 ---- ---- ---- ---- 144.00 -5.40 149.40 2110 ---- ---- ---- ---- 142.10 -5.40 147.50 2115 ---- ---- ---- ---- 140.20 -5.30 145.50 2120 ---- ---- ---- ---- 138.30 -5.30 143.60 2125 ---- ---- ---- ---- 136.50 -5.20 141.70 300 2130 ---- ---- ---- ---- 134.70 -5.20 139.90 2135 ---- ---- ---- ---- 133.00 -5.00 138.00 2140 ---- ---- ---- ---- 131.20 -5.10 136.30 2145 ---- ---- ---- ---- 129.50 -5.00 134.50 2150 ---- ---- ---- ---- 127.90 -4.90 132.80 2155 ---- ---- ---- ---- 126.20 -4.90 131.10 2160 ---- ---- ---- ---- 124.60 -4.90 129.50 2165 ---- ---- ---- ---- 123.10 -4.80 127.90 2170 ---- ---- ---- ---- 121.50 -4.80 126.30 2175 ---- ---- ---- ---- 120.00 -4.70 124.70 2180 ---- ---- ---- ---- 118.50 -4.70 123.20 2185 ---- ---- ---- ---- 117.10 -4.60 121.70 2190 ---- ---- ---- ---- 115.60 -4.60 120.20 2195 ---- ---- ---- ---- 114.20 -4.60 118.80 2200 ---- ---- ---- ---- 112.90 -4.50 117.40 2205 ---- ---- ---- ---- 111.50 -4.50 116.00 2210 ---- ---- ---- ---- 110.20 -4.40 114.60 2215 ---- ---- ---- ---- 108.90 -4.40 113.30 2220 ---- ---- ---- ---- 107.60 -4.40 112.00 2225 ---- ---- ---- ---- 106.40 -4.30 110.70 2230 ---- ---- ---- ---- 105.10 -4.30 109.40 2235 ---- ---- ---- ---- 103.90 -4.20 108.10 2240 ---- ---- ---- ---- 102.80 -4.10 106.90 2245 ---- ---- ---- ---- 101.60 -4.10 105.70 2250 ---- ---- ---- ---- 100.40 -4.10 104.50 2255 ---- ---- ---- ---- 99.30 -4.10 103.40 2260 ---- ---- ---- ---- 98.20 -4.00 102.20 2265 ---- ---- ---- ---- 97.10 -4.00 101.10 2270 ---- ---- ---- ---- 96.10 -3.90 100.00 2275 ---- ---- ---- ---- 95.00 -3.90 98.90 2280 ---- ---- ---- ---- 94.00 -3.90 97.90 2285 ---- ---- ---- ---- 93.00 -3.80 96.80 2290 ---- ---- ---- ---- 92.00 -3.80 95.80 2295 ---- ---- ---- ---- 91.00 -3.80 94.80 2300 ---- ---- ---- ---- 90.10 -3.70 93.80 2305 ---- ---- ---- ---- 89.10 -3.70 92.80 2310 ---- ---- ---- ---- 88.20 -3.60 91.80 2315 ---- ---- ---- ---- 87.30 -3.60 90.90 2320 ---- ---- ---- ---- 86.40 -3.60 90.00 2325 ---- ---- ---- ---- 85.50 -3.50 89.00 2330 ---- ---- ---- ---- 84.60 -3.50 88.10 2335 ---- ---- ---- ---- 83.70 -3.50 87.20 2340 ---- ---- ---- ---- 82.90 -3.50 86.40 2345 ---- ---- ---- ---- 82.10 -3.40 85.50 2350 ---- ---- ---- ---- 81.20 -3.50 84.70 2355 ---- ---- ---- ---- 80.40 -3.40 83.80 2360 ---- ---- ---- ---- 79.60 -3.40 83.00 2365 ---- ---- ---- ---- 78.90 -3.30 82.20 2370 ---- ---- ---- ---- 78.10 -3.30 81.40 2375 ---- ---- ---- ---- 77.30 -3.30 80.60 2380 ---- ---- ---- ---- 76.60 -3.20 79.80 2385 ---- ---- ---- ---- 75.80 -3.20 79.00 2390 ---- ---- ---- ---- 75.10 -3.20 78.30 2395 ---- ---- ---- ---- 74.40 -3.10 77.50 2400 ---- ---- ---- ---- 73.70 -3.10 76.80 2405 ---- ---- ---- ---- 73.00 -3.10 76.10 2410 ---- ---- ---- ---- 72.30 -3.10 75.40 2415 ---- ---- ---- ---- 71.60 -3.10 74.70 2420 ---- ---- ---- ---- 71.00 -3.00 74.00 2425 ---- ---- ---- ---- 70.30 -3.00 73.30 2430 ---- ---- ---- ---- 69.60 -3.00 72.60 2435 ---- ---- ---- ---- 69.00 -3.00 72.00 2440 ---- ---- ---- ---- 68.40 -2.90 71.30 2450 ---- ---- ---- ---- 67.20 -2.80 70.00 2460 ---- ---- ---- ---- 66.00 -2.80 68.80 2470 ---- ---- ---- ---- 64.80 -2.80 67.60 2475 ---- ---- ---- ---- 64.20 -2.80 67.00 2480 ---- ---- ---- ---- 63.70 -2.70 66.40 2490 ---- ---- ---- ---- 62.60 -2.70 65.30 2500 ---- ---- ---- ---- 61.50 -2.70 64.20 1000 2510 ---- ---- ---- ---- 60.50 -2.60 63.10 2520 ---- ---- ---- ---- 59.50 -2.50 62.00 2525 ---- ---- ---- ---- 59.00 -2.50 61.50 2530 ---- ---- ---- ---- 58.50 -2.50 61.00 2550 ---- ---- ---- ---- 56.60 -2.50 59.10 2575 ---- ---- ---- ---- 54.40 -2.40 56.80 2600 ---- ---- ---- ---- 52.40 -2.30 54.70 2625 ---- ---- ---- ---- 50.50 -2.20 52.70 2650 ---- ---- ---- ---- 48.70 -2.10 50.80 2675 ---- ---- ---- ---- 47.10 -2.00 49.10 2700 ---- ---- ---- ---- 45.50 -2.00 47.50 700 2725 ---- ---- ---- ---- 44.00 -2.00 46.00 2750 ---- ---- ---- ---- 42.70 -1.80 44.50 2775 ---- ---- ---- ---- 41.40 -1.80 43.20 2800 ---- ---- ---- ---- 40.20 -1.80 42.00 2825 ---- ---- ---- ---- 39.10 -1.70 40.80 2850 ---- ---- ---- ---- 38.10 -1.60 39.70 2875 ---- ---- ---- ---- 37.10 -1.60 38.70 2900 ---- ---- ---- ---- 36.20 -1.50 37.70 2925 ---- ---- ---- ---- 35.30 -1.50 36.80 2950 ---- ---- ---- ---- 34.50 -1.40 35.90 2975 ---- ---- ---- ---- 33.70 -1.50 35.20 3000 ---- ---- ---- ---- 33.00 -1.40 34.40 3100 ---- ---- ---- ---- 30.50 -1.30 31.80 3200 ---- ---- ---- ---- 28.60 -1.20 29.80 3300 ---- ---- ---- ---- 27.10 -1.10 28.20 3400 ---- ---- ---- ---- 26.00 -1.00 27.00 3500 ---- ---- ---- ---- 25.10 -1.00 26.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1055.10 -9.20 1064.30 1100 ---- ---- ---- ---- 1030.10 -9.20 1039.30 1125 ---- ---- ---- ---- 1005.10 -9.20 1014.30 1150 ---- ---- ---- ---- 980.10 -9.20 989.30 1175 ---- ---- ---- ---- 955.10 -9.20 964.30 1200 ---- ---- ---- ---- 930.10 -9.20 939.30 1225 ---- ---- ---- ---- 905.10 -9.20 914.30 1250 ---- ---- ---- ---- 880.10 -9.20 889.30 1270 ---- ---- ---- ---- 860.10 -9.20 869.30 1275 ---- ---- ---- ---- 855.10 -9.20 864.30 1280 ---- ---- ---- ---- 850.10 -9.20 859.30 1290 ---- ---- ---- ---- 840.10 -9.20 849.30 1300 ---- ---- ---- ---- 830.10 -9.20 839.30 1310 ---- ---- ---- ---- 820.10 -9.20 829.30 1320 ---- ---- ---- ---- 810.10 -9.20 819.30 1325 ---- ---- ---- ---- 805.10 -9.20 814.30 1330 ---- ---- ---- ---- 800.10 -9.20 809.30 1340 ---- ---- ---- ---- 790.10 -9.20 799.30 1350 ---- ---- ---- ---- 780.10 -9.20 789.30 1360 ---- ---- ---- ---- 770.10 -9.20 779.30 1370 ---- ---- ---- ---- 760.10 -9.20 769.30 1375 ---- ---- ---- ---- 755.10 -9.20 764.30 1380 ---- ---- ---- ---- 750.10 -9.20 759.30 1385 ---- ---- ---- ---- 745.10 -9.20 754.30 1390 ---- ---- ---- ---- 740.10 -9.20 749.30 1395 ---- ---- ---- ---- 735.10 -9.20 744.30 1400 ---- ---- ---- ---- 730.10 -9.20 739.30 1405 ---- ---- ---- ---- 725.10 -9.20 734.30 1410 ---- ---- ---- ---- 720.10 -9.20 729.30 1415 ---- ---- ---- ---- 715.10 -9.20 724.30 1420 ---- ---- ---- ---- 710.10 -9.20 719.30 1425 ---- ---- ---- ---- 705.10 -9.20 714.30 1430 ---- ---- ---- ---- 700.10 -9.20 709.30 1435 ---- ---- ---- ---- 695.10 -9.20 704.30 1440 ---- ---- ---- ---- 690.10 -9.20 699.30 1445 ---- ---- ---- ---- 685.10 -9.20 694.30 1450 ---- ---- ---- ---- 680.10 -9.20 689.30 1455 ---- ---- ---- ---- 675.10 -9.20 684.30 1460 ---- ---- ---- ---- 670.10 -9.20 679.30 1465 ---- ---- ---- ---- 665.10 -9.20 674.30 1470 ---- ---- ---- ---- 660.10 -9.20 669.30 1475 ---- ---- ---- ---- 655.10 -9.20 664.30 1480 ---- ---- ---- ---- 650.10 -9.20 659.30 1485 ---- ---- ---- ---- 645.10 -9.20 654.30 1490 ---- ---- ---- ---- 640.10 -9.20 649.30 1495 ---- ---- ---- ---- 635.10 -9.20 644.30 1500 ---- ---- ---- ---- 630.10 -9.20 639.30 1505 ---- ---- ---- ---- 625.10 -9.20 634.30 1510 ---- ---- ---- ---- 620.10 -9.20 629.30 1515 ---- ---- ---- ---- 615.10 -9.20 624.30 1520 ---- ---- ---- ---- 610.20 -9.10 619.30 1525 ---- ---- ---- ---- 605.20 -9.10 614.30 1530 ---- ---- ---- ---- 600.30 -9.10 609.40 1535 ---- ---- ---- ---- 595.40 -9.10 604.50 1540 ---- ---- ---- ---- 590.50 -9.10 599.60 1545 ---- ---- ---- ---- 585.70 -9.00 594.70 1550 ---- ---- ---- ---- 580.90 -8.90 589.80 1555 ---- ---- ---- ---- 576.10 -8.90 585.00 1560 ---- ---- ---- ---- 571.30 -8.90 580.20 1565 ---- ---- ---- ---- 566.50 -8.90 575.40 1570 ---- ---- ---- ---- 561.80 -8.80 570.60 1575 ---- ---- ---- ---- 557.10 -8.80 565.90 1580 ---- ---- ---- ---- 552.40 -8.80 561.20 1585 ---- ---- ---- ---- 547.70 -8.80 556.50 1590 ---- ---- ---- ---- 543.10 -8.70 551.80 1595 ---- ---- ---- ---- 538.50 -8.60 547.10 1600 ---- ---- ---- ---- 533.90 -8.60 542.50 1605 ---- ---- ---- ---- 529.30 -8.60 537.90 1610 ---- ---- ---- ---- 524.70 -8.60 533.30 1615 ---- ---- ---- ---- 520.20 -8.50 528.70 1620 ---- ---- ---- ---- 515.60 -8.60 524.20 1625 ---- ---- ---- ---- 511.10 -8.50 519.60 1630 ---- ---- ---- ---- 506.70 -8.40 515.10 1635 ---- ---- ---- ---- 502.20 -8.40 510.60 1640 ---- ---- ---- ---- 497.80 -8.40 506.20 1645 ---- ---- ---- ---- 493.30 -8.40 501.70 1650 ---- ---- ---- ---- 488.90 -8.40 497.30 1655 ---- ---- ---- ---- 484.60 -8.30 492.90 1660 ---- ---- ---- ---- 480.20 -8.30 488.50 1665 ---- ---- ---- ---- 475.90 -8.20 484.10 1670 ---- ---- ---- ---- 471.50 -8.20 479.70 1675 ---- ---- ---- ---- 467.20 -8.20 475.40 1680 ---- ---- ---- ---- 463.00 -8.10 471.10 1685 ---- ---- ---- ---- 458.70 -8.10 466.80 1690 ---- ---- ---- ---- 454.50 -8.00 462.50 1695 ---- ---- ---- ---- 450.20 -8.10 458.30 1700 ---- ---- ---- ---- 446.00 -8.00 454.00 1705 ---- ---- ---- ---- 441.80 -8.00 449.80 1710 ---- ---- ---- ---- 437.70 -7.90 445.60 1715 ---- ---- ---- ---- 433.50 -7.90 441.40 1720 ---- ---- ---- ---- 429.40 -7.90 437.30 1725 ---- ---- ---- ---- 425.30 -7.80 433.10 1730 ---- ---- ---- ---- 421.20 -7.80 429.00 1735 ---- ---- ---- ---- 417.10 -7.80 424.90 1740 ---- ---- ---- ---- 413.10 -7.70 420.80 1745 ---- ---- ---- ---- 409.00 -7.80 416.80 1750 ---- ---- ---- ---- 405.00 -7.70 412.70 1755 ---- ---- ---- ---- 401.00 -7.70 408.70 1760 ---- ---- ---- ---- 397.00 -7.70 404.70 1765 ---- ---- ---- ---- 393.10 -7.60 400.70 1770 ---- ---- ---- ---- 389.10 -7.60 396.70 1775 ---- ---- ---- ---- 385.20 -7.50 392.70 1780 ---- ---- ---- ---- 381.30 -7.50 388.80 1785 ---- ---- ---- ---- 377.40 -7.50 384.90 1790 ---- ---- ---- ---- 373.50 -7.50 381.00 1795 ---- ---- ---- ---- 369.70 -7.40 377.10 1800 ---- ---- ---- ---- 365.80 -7.40 373.20 1805 ---- ---- ---- ---- 362.00 -7.30 369.30 1810 ---- ---- ---- ---- 358.20 -7.30 365.50 1815 ---- ---- ---- ---- 354.40 -7.30 361.70 1820 ---- ---- ---- ---- 350.70 -7.20 357.90 1825 ---- ---- ---- ---- 346.90 -7.20 354.10 1830 ---- ---- ---- ---- 343.20 -7.10 350.30 1835 ---- ---- ---- ---- 339.50 -7.10 346.60 1840 ---- ---- ---- ---- 335.80 -7.00 342.80 1845 ---- ---- ---- ---- 332.10 -7.00 339.10 1850 ---- ---- ---- ---- 328.40 -7.00 335.40 1855 ---- ---- ---- ---- 324.80 -7.00 331.80 1860 ---- ---- ---- ---- 321.10 -7.00 328.10 1865 ---- ---- ---- ---- 317.50 -6.90 324.40 1870 ---- ---- ---- ---- 313.90 -6.90 320.80 1875 ---- ---- ---- ---- 310.40 -6.80 317.20 1880 ---- ---- ---- ---- 306.80 -6.80 313.60 1885 ---- ---- ---- ---- 303.30 -6.70 310.00 1890 ---- ---- ---- ---- 299.80 -6.70 306.50 1895 ---- ---- ---- ---- 296.30 -6.70 303.00 1900 ---- ---- ---- ---- 292.80 -6.70 299.50 1905 ---- ---- ---- ---- 289.40 -6.60 296.00 1910 ---- ---- ---- ---- 285.90 -6.60 292.50 1915 ---- ---- ---- ---- 282.50 -6.60 289.10 1920 ---- ---- ---- ---- 279.20 -6.50 285.70 1925 ---- ---- ---- ---- 275.90 -6.40 282.30 1930 ---- ---- ---- ---- 272.50 -6.50 279.00 1935 ---- ---- ---- ---- 269.30 -6.40 275.70 1940 ---- ---- ---- ---- 266.00 -6.40 272.40 1945 ---- ---- ---- ---- 262.80 -6.40 269.20 1950 ---- ---- ---- ---- 259.70 -6.20 265.90 1955 ---- ---- ---- ---- 256.50 -6.30 262.80 1960 ---- ---- ---- ---- 253.40 -6.20 259.60 1965 ---- ---- ---- ---- 250.40 -6.10 256.50 1970 ---- ---- ---- ---- 247.30 -6.20 253.50 1975 ---- ---- ---- ---- 244.40 -6.00 250.40 1980 ---- ---- ---- ---- 241.40 -6.10 247.50 1985 ---- ---- ---- ---- 238.50 -6.00 244.50 1990 ---- ---- ---- ---- 235.60 -6.00 241.60 1995 ---- ---- ---- ---- 232.80 -5.90 238.70 2000 ---- ---- ---- ---- 230.00 -5.80 235.80 2005 ---- ---- ---- ---- 227.20 -5.80 233.00 2010 ---- ---- ---- ---- 224.40 -5.80 230.20 2015 ---- ---- ---- ---- 221.70 -5.80 227.50 2020 ---- ---- ---- ---- 219.10 -5.70 224.80 2025 ---- ---- ---- ---- 216.40 -5.70 222.10 2030 ---- ---- ---- ---- 213.80 -5.60 219.40 2035 ---- ---- ---- ---- 211.20 -5.60 216.80 2040 ---- ---- ---- ---- 208.70 -5.50 214.20 2045 ---- ---- ---- ---- 206.10 -5.60 211.70 2050 ---- ---- ---- ---- 203.70 -5.40 209.10 2055 ---- ---- ---- ---- 201.20 -5.40 206.60 2060 ---- ---- ---- ---- 198.80 -5.40 204.20 2065 ---- ---- ---- ---- 196.40 -5.40 201.80 2070 ---- ---- ---- ---- 194.10 -5.30 199.40 2075 ---- ---- ---- ---- 191.80 -5.20 197.00 2080 ---- ---- ---- ---- 189.50 -5.20 194.70 2085 ---- ---- ---- ---- 187.30 -5.20 192.50 2090 ---- ---- ---- ---- 185.10 -5.10 190.20 2095 ---- ---- ---- ---- 182.90 -5.10 188.00 2100 ---- ---- ---- ---- 180.70 -5.10 185.80 2105 ---- ---- ---- ---- 178.60 -5.10 183.70 2110 ---- ---- ---- ---- 176.60 -5.00 181.60 2115 ---- ---- ---- ---- 174.50 -5.00 179.50 2120 ---- ---- ---- ---- 172.50 -5.00 177.50 2125 ---- ---- ---- ---- 170.60 -4.80 175.40 2130 ---- ---- ---- ---- 168.60 -4.90 173.50 2135 ---- ---- ---- ---- 166.70 -4.80 171.50 2140 ---- ---- ---- ---- 164.90 -4.70 169.60 2145 ---- ---- ---- ---- 163.00 -4.80 167.80 2150 ---- ---- ---- ---- 161.20 -4.70 165.90 2155 ---- ---- ---- ---- 159.40 -4.70 164.10 2160 ---- ---- ---- ---- 157.70 -4.60 162.30 2165 ---- ---- ---- ---- 156.00 -4.60 160.60 2170 ---- ---- ---- ---- 154.30 -4.60 158.90 2175 ---- ---- ---- ---- 152.70 -4.50 157.20 2180 ---- ---- ---- ---- 151.10 -4.40 155.50 2185 ---- ---- ---- ---- 149.50 -4.40 153.90 2190 ---- ---- ---- ---- 147.90 -4.40 152.30 2195 ---- ---- ---- ---- 146.40 -4.30 150.70 2200 ---- ---- ---- ---- 144.90 -4.30 149.20 2205 ---- ---- ---- ---- 143.40 -4.30 147.70 2210 ---- ---- ---- ---- 141.90 -4.30 146.20 2215 ---- ---- ---- ---- 140.50 -4.20 144.70 2220 ---- ---- ---- ---- 139.10 -4.20 143.30 2225 ---- ---- ---- ---- 137.70 -4.20 141.90 2230 ---- ---- ---- ---- 136.40 -4.10 140.50 2235 ---- ---- ---- ---- 135.10 -4.10 139.20 2240 ---- ---- ---- ---- 133.80 -4.00 137.80 2245 ---- ---- ---- ---- 132.50 -4.00 136.50 2250 ---- ---- ---- ---- 131.20 -4.00 135.20 2255 ---- ---- ---- ---- 130.00 -4.00 134.00 2260 ---- ---- ---- ---- 128.80 -3.90 132.70 2265 ---- ---- ---- ---- 127.60 -3.90 131.50 2270 ---- ---- ---- ---- 126.40 -3.90 130.30 2275 ---- ---- ---- ---- 125.30 -3.80 129.10 2280 ---- ---- ---- ---- 124.20 -3.80 128.00 2285 ---- ---- ---- ---- 123.10 -3.70 126.80 2290 ---- ---- ---- ---- 122.00 -3.70 125.70 2295 ---- ---- ---- ---- 120.90 -3.70 124.60 2300 ---- ---- ---- ---- 119.80 -3.70 123.50 2305 ---- ---- ---- ---- 118.80 -3.70 122.50 2310 ---- ---- ---- ---- 117.80 -3.60 121.40 2315 ---- ---- ---- ---- 116.80 -3.60 120.40 2320 ---- ---- ---- ---- 115.80 -3.60 119.40 2325 ---- ---- ---- ---- 114.80 -3.60 118.40 2330 ---- ---- ---- ---- 113.80 -3.60 117.40 2335 ---- ---- ---- ---- 112.90 -3.50 116.40 2340 ---- ---- ---- ---- 112.00 -3.50 115.50 2345 ---- ---- ---- ---- 111.10 -3.40 114.50 2350 ---- ---- ---- ---- 110.20 -3.40 113.60 2355 ---- ---- ---- ---- 109.30 -3.40 112.70 2360 ---- ---- ---- ---- 108.40 -3.40 111.80 2365 ---- ---- ---- ---- 107.50 -3.40 110.90 2370 ---- ---- ---- ---- 106.70 -3.30 110.00 2375 ---- ---- ---- ---- 105.80 -3.30 109.10 2380 ---- ---- ---- ---- 105.00 -3.30 108.30 2385 ---- ---- ---- ---- 104.20 -3.20 107.40 2390 ---- ---- ---- ---- 103.40 -3.20 106.60 2395 ---- ---- ---- ---- 102.60 -3.20 105.80 2400 ---- ---- ---- ---- 101.80 -3.20 105.00 2405 ---- ---- ---- ---- 101.00 -3.20 104.20 2410 ---- ---- ---- ---- 100.30 -3.10 103.40 2415 ---- ---- ---- ---- 99.50 -3.10 102.60 2420 ---- ---- ---- ---- 98.80 -3.10 101.90 2425 ---- ---- ---- ---- 98.00 -3.10 101.10 2430 ---- ---- ---- ---- 97.30 -3.00 100.30 2435 ---- ---- ---- ---- 96.60 -3.00 99.60 2440 ---- ---- ---- ---- 95.90 -3.00 98.90 2445 ---- ---- ---- ---- 95.20 -3.00 98.20 2450 ---- ---- ---- ---- 94.50 -3.00 97.50 2455 ---- ---- ---- ---- 93.80 -3.00 96.80 2460 ---- ---- ---- ---- 93.10 -3.00 96.10 2470 ---- ---- ---- ---- 91.80 -2.90 94.70 2475 ---- ---- ---- ---- 91.20 -2.90 94.10 2480 ---- ---- ---- ---- 90.50 -2.90 93.40 2490 ---- ---- ---- ---- 89.30 -2.80 92.10 2500 ---- ---- ---- ---- 88.10 -2.80 90.90 2510 ---- ---- ---- ---- 86.90 -2.80 89.70 2520 ---- ---- ---- ---- 85.80 -2.70 88.50 2525 ---- ---- ---- ---- 85.20 -2.70 87.90 2530 ---- ---- ---- ---- 84.60 -2.70 87.30 2540 ---- ---- ---- ---- 83.60 -2.60 86.20 2550 ---- ---- ---- ---- 82.50 -2.60 85.10 2560 ---- ---- ---- ---- 81.50 -2.50 84.00 2575 ---- ---- ---- ---- 80.00 -2.50 82.50 2600 ---- ---- ---- ---- 77.60 -2.40 80.00 2625 ---- ---- ---- ---- 75.30 -2.40 77.70 2650 ---- ---- ---- ---- 73.30 -2.30 75.60 2675 ---- ---- ---- ---- 71.30 -2.20 73.50 2700 ---- ---- ---- ---- 69.50 -2.10 71.60 2725 ---- ---- ---- ---- 67.70 -2.20 69.90 2750 ---- ---- ---- ---- 66.10 -2.10 68.20 3000 ---- ---- ---- ---- 54.40 -1.60 56.00 5000 3500 ---- ---- ---- ---- 44.90 -1.20 46.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 822.90 -9.20 832.10 1350 ---- ---- ---- ---- 797.90 -9.20 807.10 1375 ---- ---- ---- ---- 772.90 -9.20 782.10 1400 ---- ---- ---- ---- 747.90 -9.20 757.10 1425 ---- ---- ---- ---- 722.90 -9.20 732.10 1450 ---- ---- ---- ---- 697.90 -9.20 707.10 1475 ---- ---- ---- ---- 673.00 -9.10 682.10 1500 ---- ---- ---- ---- 648.50 -9.00 657.50 1520 ---- ---- ---- ---- 629.30 -8.90 638.20 1525 ---- ---- ---- ---- 624.60 -8.80 633.40 1530 ---- ---- ---- ---- 619.80 -8.80 628.60 1540 ---- ---- ---- ---- 610.40 -8.80 619.20 1550 ---- ---- ---- ---- 601.10 -8.70 609.80 1560 ---- ---- ---- ---- 591.80 -8.60 600.40 1570 ---- ---- ---- ---- 582.60 -8.60 591.20 1575 ---- ---- ---- ---- 578.00 -8.60 586.60 1580 ---- ---- ---- ---- 573.50 -8.50 582.00 1590 ---- ---- ---- ---- 564.40 -8.50 572.90 1600 ---- ---- ---- ---- 555.40 -8.50 563.90 1610 ---- ---- ---- ---- 546.50 -8.40 554.90 1615 ---- ---- ---- ---- 542.10 -8.30 550.40 1620 ---- ---- ---- ---- 537.70 -8.30 546.00 1625 ---- ---- ---- ---- 533.30 -8.30 541.60 1630 ---- ---- ---- ---- 528.90 -8.30 537.20 1635 ---- ---- ---- ---- 524.60 -8.20 532.80 1640 ---- ---- ---- ---- 520.20 -8.20 528.40 1645 ---- ---- ---- ---- 515.90 -8.20 524.10 1650 ---- ---- ---- ---- 511.60 -8.10 519.70 1655 ---- ---- ---- ---- 507.30 -8.10 515.40 1660 ---- ---- ---- ---- 503.00 -8.10 511.10 1665 ---- ---- ---- ---- 498.80 -8.00 506.80 1670 ---- ---- ---- ---- 494.50 -8.10 502.60 1675 ---- ---- ---- ---- 490.30 -8.00 498.30 1680 ---- ---- ---- ---- 486.10 -8.00 494.10 1685 ---- ---- ---- ---- 481.90 -8.00 489.90 1690 ---- ---- ---- ---- 477.80 -7.90 485.70 1695 ---- ---- ---- ---- 473.60 -7.90 481.50 1700 ---- ---- ---- ---- 469.50 -7.80 477.30 1705 ---- ---- ---- ---- 465.40 -7.80 473.20 1710 ---- ---- ---- ---- 461.30 -7.80 469.10 1715 ---- ---- ---- ---- 457.20 -7.70 464.90 1720 ---- ---- ---- ---- 453.10 -7.80 460.90 1725 ---- ---- ---- ---- 449.10 -7.70 456.80 1730 ---- ---- ---- ---- 445.00 -7.70 452.70 1735 ---- ---- ---- ---- 441.00 -7.70 448.70 1740 ---- ---- ---- ---- 437.00 -7.60 444.60 1745 ---- ---- ---- ---- 433.10 -7.50 440.60 1750 ---- ---- ---- ---- 429.10 -7.60 436.70 1755 ---- ---- ---- ---- 425.20 -7.50 432.70 1760 ---- ---- ---- ---- 421.20 -7.50 428.70 1765 ---- ---- ---- ---- 417.30 -7.50 424.80 1770 ---- ---- ---- ---- 413.40 -7.50 420.90 1775 ---- ---- ---- ---- 409.60 -7.40 417.00 1780 ---- ---- ---- ---- 405.70 -7.40 413.10 1785 ---- ---- ---- ---- 401.90 -7.30 409.20 1790 ---- ---- ---- ---- 398.00 -7.30 405.30 1795 ---- ---- ---- ---- 394.20 -7.30 401.50 1800 ---- ---- ---- ---- 390.40 -7.30 397.70 1805 ---- ---- ---- ---- 386.70 -7.20 393.90 1810 ---- ---- ---- ---- 382.90 -7.20 390.10 1815 ---- ---- ---- ---- 379.20 -7.10 386.30 1820 ---- ---- ---- ---- 375.50 -7.10 382.60 1825 ---- ---- ---- ---- 371.80 -7.10 378.90 1830 ---- ---- ---- ---- 368.10 -7.00 375.10 1835 ---- ---- ---- ---- 364.40 -7.00 371.40 1840 ---- ---- ---- ---- 360.80 -7.00 367.80 1845 ---- ---- ---- ---- 357.10 -7.00 364.10 1850 ---- ---- ---- ---- 353.50 -7.00 360.50 1855 ---- ---- ---- ---- 349.90 -6.90 356.80 1860 ---- ---- ---- ---- 346.40 -6.80 353.20 1865 ---- ---- ---- ---- 342.80 -6.80 349.60 1870 ---- ---- ---- ---- 339.30 -6.80 346.10 1875 ---- ---- ---- ---- 335.70 -6.80 342.50 1880 ---- ---- ---- ---- 332.20 -6.80 339.00 1885 ---- ---- ---- ---- 328.70 -6.70 335.40 1890 ---- ---- ---- ---- 325.30 -6.60 331.90 1895 ---- ---- ---- ---- 321.80 -6.70 328.50 1900 ---- ---- ---- ---- 318.40 -6.60 325.00 1905 ---- ---- ---- ---- 315.00 -6.60 321.60 1910 ---- ---- ---- ---- 311.60 -6.60 318.20 1915 ---- ---- ---- ---- 308.30 -6.50 314.80 1920 ---- ---- ---- ---- 304.90 -6.50 311.40 1925 ---- ---- ---- ---- 301.60 -6.40 308.00 1930 ---- ---- ---- ---- 298.30 -6.40 304.70 1935 ---- ---- ---- ---- 295.10 -6.30 301.40 1940 ---- ---- ---- ---- 291.80 -6.40 298.20 1945 ---- ---- ---- ---- 288.60 -6.30 294.90 1950 ---- ---- ---- ---- 285.50 -6.20 291.70 1955 ---- ---- ---- ---- 282.30 -6.20 288.50 1960 ---- ---- ---- ---- 279.20 -6.20 285.40 1965 ---- ---- ---- ---- 276.10 -6.20 282.30 1970 ---- ---- ---- ---- 273.10 -6.10 279.20 1975 ---- ---- ---- ---- 270.00 -6.10 276.10 1980 ---- ---- ---- ---- 267.10 -6.00 273.10 1985 ---- ---- ---- ---- 264.10 -6.00 270.10 1990 ---- ---- ---- ---- 261.20 -6.00 267.20 1995 ---- ---- ---- ---- 258.30 -6.00 264.30 2000 ---- ---- ---- ---- 255.50 -5.90 261.40 2005 ---- ---- ---- ---- 252.70 -5.80 258.50 2010 ---- ---- ---- ---- 249.90 -5.80 255.70 2015 ---- ---- ---- ---- 247.10 -5.80 252.90 2020 ---- ---- ---- ---- 244.40 -5.80 250.20 2025 ---- ---- ---- ---- 241.80 -5.70 247.50 2030 ---- ---- ---- ---- 239.10 -5.70 244.80 2035 ---- ---- ---- ---- 236.50 -5.70 242.20 2040 ---- ---- ---- ---- 234.00 -5.60 239.60 2045 ---- ---- ---- ---- 231.50 -5.50 237.00 2050 ---- ---- ---- ---- 229.00 -5.50 234.50 2055 ---- ---- ---- ---- 226.50 -5.50 232.00 2060 ---- ---- ---- ---- 224.10 -5.40 229.50 2065 ---- ---- ---- ---- 221.70 -5.40 227.10 2070 ---- ---- ---- ---- 219.30 -5.40 224.70 2075 ---- ---- ---- ---- 217.00 -5.30 222.30 2080 ---- ---- ---- ---- 214.70 -5.30 220.00 2085 ---- ---- ---- ---- 212.40 -5.30 217.70 2090 ---- ---- ---- ---- 210.20 -5.20 215.40 2095 ---- ---- ---- ---- 208.00 -5.20 213.20 2100 ---- ---- ---- ---- 205.80 -5.20 211.00 2105 ---- ---- ---- ---- 203.70 -5.10 208.80 2110 ---- ---- ---- ---- 201.60 -5.00 206.60 2115 ---- ---- ---- ---- 199.50 -5.00 204.50 2120 ---- ---- ---- ---- 197.40 -5.10 202.50 2125 ---- ---- ---- ---- 195.40 -5.00 200.40 2130 ---- ---- ---- ---- 193.40 -5.00 198.40 2135 ---- ---- ---- ---- 191.50 -4.90 196.40 2140 ---- ---- ---- ---- 189.60 -4.80 194.40 2145 ---- ---- ---- ---- 187.70 -4.80 192.50 2150 ---- ---- ---- ---- 185.80 -4.80 190.60 2155 ---- ---- ---- ---- 184.00 -4.80 188.80 2160 ---- ---- ---- ---- 182.20 -4.80 187.00 2165 ---- ---- ---- ---- 180.50 -4.70 185.20 2170 ---- ---- ---- ---- 178.70 -4.70 183.40 2175 ---- ---- ---- ---- 177.00 -4.70 181.70 2180 ---- ---- ---- ---- 175.40 -4.60 180.00 2185 ---- ---- ---- ---- 173.70 -4.60 178.30 2190 ---- ---- ---- ---- 172.10 -4.60 176.70 2195 ---- ---- ---- ---- 170.60 -4.50 175.10 2200 ---- ---- ---- ---- 169.00 -4.50 173.50 2205 ---- ---- ---- ---- 167.50 -4.50 172.00 2210 ---- ---- ---- ---- 166.00 -4.50 170.50 2215 ---- ---- ---- ---- 164.60 -4.40 169.00 2220 ---- ---- ---- ---- 163.10 -4.40 167.50 2225 ---- ---- ---- ---- 161.70 -4.40 166.10 2230 ---- ---- ---- ---- 160.40 -4.30 164.70 2235 ---- ---- ---- ---- 159.00 -4.30 163.30 2240 ---- ---- ---- ---- 157.70 -4.20 161.90 2245 ---- ---- ---- ---- 156.40 -4.20 160.60 2250 ---- ---- ---- ---- 155.10 -4.20 159.30 2255 ---- ---- ---- ---- 153.80 -4.20 158.00 2260 ---- ---- ---- ---- 152.60 -4.10 156.70 2265 ---- ---- ---- ---- 151.40 -4.10 155.50 2270 ---- ---- ---- ---- 150.20 -4.00 154.20 2275 ---- ---- ---- ---- 149.00 -4.00 153.00 2280 ---- ---- ---- ---- 147.80 -4.00 151.80 2285 ---- ---- ---- ---- 146.70 -4.00 150.70 2290 ---- ---- ---- ---- 145.60 -3.90 149.50 2295 ---- ---- ---- ---- 144.50 -3.90 148.40 2300 ---- ---- ---- ---- 143.40 -3.90 147.30 2305 ---- ---- ---- ---- 142.30 -3.90 146.20 2310 ---- ---- ---- ---- 141.30 -3.80 145.10 2315 ---- ---- ---- ---- 140.20 -3.90 144.10 2320 ---- ---- ---- ---- 139.20 -3.80 143.00 2325 ---- ---- ---- ---- 138.20 -3.80 142.00 2330 ---- ---- ---- ---- 137.20 -3.80 141.00 2335 ---- ---- ---- ---- 136.30 -3.70 140.00 2340 ---- ---- ---- ---- 135.30 -3.70 139.00 2345 ---- ---- ---- ---- 134.40 -3.70 138.10 2350 ---- ---- ---- ---- 133.50 -3.60 137.10 2355 ---- ---- ---- ---- 132.50 -3.70 136.20 2360 ---- ---- ---- ---- 131.60 -3.60 135.20 2365 ---- ---- ---- ---- 130.70 -3.60 134.30 2370 ---- ---- ---- ---- 129.90 -3.50 133.40 2375 ---- ---- ---- ---- 129.00 -3.50 132.50 2380 ---- ---- ---- ---- 128.20 -3.50 131.70 2385 ---- ---- ---- ---- 127.30 -3.50 130.80 2390 ---- ---- ---- ---- 126.50 -3.50 130.00 2395 ---- ---- ---- ---- 125.70 -3.40 129.10 2400 ---- ---- ---- ---- 124.80 -3.50 128.30 2405 ---- ---- ---- ---- 124.00 -3.50 127.50 2410 ---- ---- ---- ---- 123.30 -3.30 126.60 2415 ---- ---- ---- ---- 122.50 -3.30 125.80 2420 ---- ---- ---- ---- 121.70 -3.40 125.10 2425 ---- ---- ---- ---- 120.90 -3.40 124.30 2430 ---- ---- ---- ---- 120.20 -3.30 123.50 2435 ---- ---- ---- ---- 119.50 -3.20 122.70 2440 ---- ---- ---- ---- 118.70 -3.30 122.00 2445 ---- ---- ---- ---- 118.00 -3.30 121.30 2450 ---- ---- ---- ---- 117.30 -3.20 120.50 2455 ---- ---- ---- ---- 116.60 -3.20 119.80 2460 ---- ---- ---- ---- 115.90 -3.20 119.10 2465 ---- ---- ---- ---- 115.20 -3.20 118.40 2470 ---- ---- ---- ---- 114.50 -3.20 117.70 2475 ---- ---- ---- ---- 113.90 -3.10 117.00 2480 ---- ---- ---- ---- 113.20 -3.10 116.30 2490 ---- ---- ---- ---- 111.90 -3.10 115.00 2500 ---- ---- ---- ---- 110.60 -3.10 113.70 2510 ---- ---- ---- ---- 109.40 -3.00 112.40 2520 ---- ---- ---- ---- 108.20 -3.00 111.20 2525 ---- ---- ---- ---- 107.60 -3.00 110.60 2530 ---- ---- ---- ---- 107.00 -3.00 110.00 2540 ---- ---- ---- ---- 105.90 -2.90 108.80 2550 ---- ---- ---- ---- 104.80 -2.90 107.70 2560 ---- ---- ---- ---- 103.70 -2.80 106.50 2570 ---- ---- ---- ---- 102.60 -2.80 105.40 2575 ---- ---- ---- ---- 102.10 -2.80 104.90 2600 ---- ---- ---- ---- 99.60 -2.70 102.30 2625 ---- ---- ---- ---- 97.20 -2.70 99.90 2650 ---- ---- ---- ---- 95.00 -2.60 97.60 2675 ---- ---- ---- ---- 92.90 -2.60 95.50 2700 ---- ---- ---- ---- 91.00 -2.50 93.50 2725 ---- ---- ---- ---- 89.10 -2.50 91.60 2750 ---- ---- ---- ---- 87.40 -2.40 89.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 822.40 -9.20 831.60 1375 ---- ---- ---- ---- 797.40 -9.20 806.60 1400 ---- ---- ---- ---- 772.40 -9.20 781.60 1425 ---- ---- ---- ---- 747.40 -9.20 756.60 1450 ---- ---- ---- ---- 722.40 -9.20 731.60 1475 ---- ---- ---- ---- 697.90 -9.00 706.90 1500 ---- ---- ---- ---- 673.90 -8.90 682.80 1525 ---- ---- ---- ---- 650.30 -8.80 659.10 1530 ---- ---- ---- ---- 645.70 -8.70 654.40 1540 ---- ---- ---- ---- 636.40 -8.70 645.10 1550 ---- ---- ---- ---- 627.20 -8.60 635.80 1560 ---- ---- ---- ---- 618.10 -8.50 626.60 1570 ---- ---- ---- ---- 609.00 -8.50 617.50 1575 ---- ---- ---- ---- 604.60 -8.40 613.00 1580 ---- ---- ---- ---- 600.10 -8.40 608.50 1590 ---- ---- ---- ---- 591.20 -8.30 599.50 1600 ---- ---- ---- ---- 582.30 -8.40 590.70 1610 ---- ---- ---- ---- 573.60 -8.20 581.80 1620 ---- ---- ---- ---- 564.90 -8.20 573.10 1625 ---- ---- ---- ---- 560.50 -8.20 568.70 1630 ---- ---- ---- ---- 556.20 -8.20 564.40 1635 ---- ---- ---- ---- 551.90 -8.20 560.10 1640 ---- ---- ---- ---- 547.70 -8.10 555.80 1645 ---- ---- ---- ---- 543.40 -8.10 551.50 1650 ---- ---- ---- ---- 539.20 -8.00 547.20 1655 ---- ---- ---- ---- 534.90 -8.10 543.00 1660 ---- ---- ---- ---- 530.70 -8.00 538.70 1665 ---- ---- ---- ---- 526.50 -8.00 534.50 1670 ---- ---- ---- ---- 522.40 -7.90 530.30 1675 ---- ---- ---- ---- 518.20 -7.90 526.10 1680 ---- ---- ---- ---- 514.10 -7.90 522.00 1685 ---- ---- ---- ---- 509.90 -7.90 517.80 1690 ---- ---- ---- ---- 505.80 -7.90 513.70 1695 ---- ---- ---- ---- 501.70 -7.80 509.50 1700 ---- ---- ---- ---- 497.70 -7.70 505.40 1705 ---- ---- ---- ---- 493.60 -7.80 501.40 1710 ---- ---- ---- ---- 489.60 -7.70 497.30 1715 ---- ---- ---- ---- 485.50 -7.70 493.20 1720 ---- ---- ---- ---- 481.50 -7.70 489.20 1725 ---- ---- ---- ---- 477.50 -7.70 485.20 1730 ---- ---- ---- ---- 473.60 -7.60 481.20 1735 ---- ---- ---- ---- 469.60 -7.60 477.20 1740 ---- ---- ---- ---- 465.60 -7.60 473.20 1745 ---- ---- ---- ---- 461.70 -7.50 469.20 1750 ---- ---- ---- ---- 457.80 -7.50 465.30 1755 ---- ---- ---- ---- 453.90 -7.50 461.40 1760 ---- ---- ---- ---- 450.00 -7.50 457.50 1765 ---- ---- ---- ---- 446.20 -7.40 453.60 1770 ---- ---- ---- ---- 442.30 -7.40 449.70 1775 ---- ---- ---- ---- 438.50 -7.30 445.80 1780 ---- ---- ---- ---- 434.70 -7.30 442.00 1785 ---- ---- ---- ---- 430.90 -7.30 438.20 1790 ---- ---- ---- ---- 427.10 -7.20 434.30 1795 ---- ---- ---- ---- 423.30 -7.30 430.60 1800 ---- ---- ---- ---- 419.60 -7.20 426.80 1805 ---- ---- ---- ---- 415.80 -7.20 423.00 1810 ---- ---- ---- ---- 412.10 -7.20 419.30 1815 ---- ---- ---- ---- 408.40 -7.10 415.50 1820 ---- ---- ---- ---- 404.70 -7.10 411.80 1825 ---- ---- ---- ---- 401.10 -7.00 408.10 1830 ---- ---- ---- ---- 397.40 -7.00 404.40 1835 ---- ---- ---- ---- 393.80 -7.00 400.80 1840 ---- ---- ---- ---- 390.10 -7.00 397.10 1845 ---- ---- ---- ---- 386.50 -7.00 393.50 1850 ---- ---- ---- ---- 383.00 -6.90 389.90 1855 ---- ---- ---- ---- 379.40 -6.90 386.30 1860 ---- ---- ---- ---- 375.80 -6.90 382.70 1865 ---- ---- ---- ---- 372.30 -6.80 379.10 1870 ---- ---- ---- ---- 368.80 -6.80 375.60 1875 ---- ---- ---- ---- 365.30 -6.70 372.00 1880 ---- ---- ---- ---- 361.80 -6.70 368.50 1885 ---- ---- ---- ---- 358.30 -6.70 365.00 1890 ---- ---- ---- ---- 354.80 -6.70 361.50 1895 ---- ---- ---- ---- 351.40 -6.60 358.00 1900 ---- ---- ---- ---- 348.00 -6.60 354.60 1905 ---- ---- ---- ---- 344.60 -6.50 351.10 1910 ---- ---- ---- ---- 341.20 -6.50 347.70 1915 ---- ---- ---- ---- 337.80 -6.50 344.30 1920 ---- ---- ---- ---- 334.50 -6.40 340.90 1925 ---- ---- ---- ---- 331.10 -6.50 337.60 1930 ---- ---- ---- ---- 327.80 -6.40 334.20 1935 ---- ---- ---- ---- 324.50 -6.40 330.90 1940 ---- ---- ---- ---- 321.30 -6.30 327.60 1945 ---- ---- ---- ---- 318.00 -6.30 324.30 1950 ---- ---- ---- ---- 314.80 -6.30 321.10 1955 ---- ---- ---- ---- 311.60 -6.20 317.80 1960 ---- ---- ---- ---- 308.40 -6.20 314.60 1965 ---- ---- ---- ---- 305.30 -6.20 311.50 1970 ---- ---- ---- ---- 302.20 -6.10 308.30 1975 ---- ---- ---- ---- 299.10 -6.10 305.20 1980 ---- ---- ---- ---- 296.00 -6.10 302.10 1985 ---- ---- ---- ---- 293.00 -6.00 299.00 1990 ---- ---- ---- ---- 290.00 -6.00 296.00 1995 ---- ---- ---- ---- 287.00 -6.00 293.00 2000 ---- ---- ---- ---- 284.10 -5.90 290.00 2005 ---- ---- ---- ---- 281.20 -5.90 287.10 2010 ---- ---- ---- ---- 278.30 -5.90 284.20 2015 ---- ---- ---- ---- 275.50 -5.80 281.30 2020 ---- ---- ---- ---- 272.70 -5.80 278.50 2025 ---- ---- ---- ---- 269.90 -5.80 275.70 2030 ---- ---- ---- ---- 267.20 -5.70 272.90 2035 ---- ---- ---- ---- 264.50 -5.70 270.20 2040 ---- ---- ---- ---- 261.80 -5.70 267.50 2045 ---- ---- ---- ---- 259.20 -5.70 264.90 2050 ---- ---- ---- ---- 256.60 -5.60 262.20 2055 ---- ---- ---- ---- 254.10 -5.60 259.70 2060 ---- ---- ---- ---- 251.50 -5.60 257.10 2065 ---- ---- ---- ---- 249.10 -5.50 254.60 2070 ---- ---- ---- ---- 246.60 -5.50 252.10 2075 ---- ---- ---- ---- 244.20 -5.50 249.70 2080 ---- ---- ---- ---- 241.80 -5.40 247.20 2085 ---- ---- ---- ---- 239.50 -5.40 244.90 2090 ---- ---- ---- ---- 237.10 -5.40 242.50 2095 ---- ---- ---- ---- 234.90 -5.30 240.20 2100 ---- ---- ---- ---- 232.60 -5.30 237.90 2105 ---- ---- ---- ---- 230.40 -5.20 235.60 2110 ---- ---- ---- ---- 228.20 -5.20 233.40 2115 ---- ---- ---- ---- 226.00 -5.20 231.20 2120 ---- ---- ---- ---- 223.90 -5.10 229.00 2125 ---- ---- ---- ---- 221.80 -5.10 226.90 2130 ---- ---- ---- ---- 219.70 -5.10 224.80 2135 ---- ---- ---- ---- 217.60 -5.10 222.70 2140 ---- ---- ---- ---- 215.60 -5.10 220.70 2145 ---- ---- ---- ---- 213.70 -4.90 218.60 2150 ---- ---- ---- ---- 211.70 -5.00 216.70 2155 ---- ---- ---- ---- 209.80 -4.90 214.70 2160 ---- ---- ---- ---- 207.90 -4.90 212.80 2165 ---- ---- ---- ---- 206.00 -4.90 210.90 2170 ---- ---- ---- ---- 204.20 -4.90 209.10 2175 ---- ---- ---- ---- 202.40 -4.80 207.20 2180 ---- ---- ---- ---- 200.70 -4.70 205.40 2185 ---- ---- ---- ---- 198.90 -4.80 203.70 2190 ---- ---- ---- ---- 197.20 -4.70 201.90 2195 ---- ---- ---- ---- 195.60 -4.70 200.30 2200 ---- ---- ---- ---- 193.90 -4.70 198.60 2205 ---- ---- ---- ---- 192.30 -4.70 197.00 2210 ---- ---- ---- ---- 190.80 -4.50 195.30 2215 ---- ---- ---- ---- 189.20 -4.60 193.80 2220 ---- ---- ---- ---- 187.70 -4.50 192.20 2225 ---- ---- ---- ---- 186.20 -4.50 190.70 2230 ---- ---- ---- ---- 184.80 -4.40 189.20 2235 ---- ---- ---- ---- 183.30 -4.50 187.80 2240 ---- ---- ---- ---- 181.90 -4.40 186.30 2245 ---- ---- ---- ---- 180.50 -4.40 184.90 2250 ---- ---- ---- ---- 179.20 -4.40 183.60 2255 ---- ---- ---- ---- 177.90 -4.30 182.20 2260 ---- ---- ---- ---- 176.60 -4.30 180.90 2265 ---- ---- ---- ---- 175.30 -4.30 179.60 2270 ---- ---- ---- ---- 174.00 -4.30 178.30 2275 ---- ---- ---- ---- 172.80 -4.20 177.00 2280 ---- ---- ---- ---- 171.60 -4.20 175.80 2285 ---- ---- ---- ---- 170.40 -4.20 174.60 2290 ---- ---- ---- ---- 169.20 -4.20 173.40 2295 ---- ---- ---- ---- 168.10 -4.10 172.20 2300 ---- ---- ---- ---- 166.90 -4.10 171.00 2305 ---- ---- ---- ---- 165.80 -4.10 169.90 2310 ---- ---- ---- ---- 164.70 -4.10 168.80 2315 ---- ---- ---- ---- 163.60 -4.10 167.70 2320 ---- ---- ---- ---- 162.60 -4.00 166.60 2325 ---- ---- ---- ---- 161.50 -4.00 165.50 2330 ---- ---- ---- ---- 160.50 -4.00 164.50 2335 ---- ---- ---- ---- 159.50 -3.90 163.40 2340 ---- ---- ---- ---- 158.50 -3.90 162.40 2345 ---- ---- ---- ---- 157.50 -3.90 161.40 2350 ---- ---- ---- ---- 156.60 -3.90 160.50 2355 ---- ---- ---- ---- 155.60 -3.90 159.50 2360 ---- ---- ---- ---- 154.70 -3.80 158.50 2365 ---- ---- ---- ---- 153.80 -3.80 157.60 2370 ---- ---- ---- ---- 152.90 -3.80 156.70 2375 ---- ---- ---- ---- 152.00 -3.70 155.70 2380 ---- ---- ---- ---- 151.10 -3.70 154.80 2385 ---- ---- ---- ---- 150.20 -3.80 154.00 2390 ---- ---- ---- ---- 149.40 -3.70 153.10 2395 ---- ---- ---- ---- 148.50 -3.70 152.20 2400 ---- ---- ---- ---- 147.70 -3.70 151.40 2405 ---- ---- ---- ---- 146.90 -3.60 150.50 2410 ---- ---- ---- ---- 146.10 -3.60 149.70 2415 ---- ---- ---- ---- 145.30 -3.60 148.90 2420 ---- ---- ---- ---- 144.50 -3.60 148.10 2425 ---- ---- ---- ---- 143.70 -3.60 147.30 2430 ---- ---- ---- ---- 142.90 -3.60 146.50 2435 ---- ---- ---- ---- 142.20 -3.50 145.70 2440 ---- ---- ---- ---- 141.40 -3.50 144.90 2445 ---- ---- ---- ---- 140.70 -3.50 144.20 2450 ---- ---- ---- ---- 139.90 -3.50 143.40 2455 ---- ---- ---- ---- 139.20 -3.50 142.70 2460 ---- ---- ---- ---- 138.50 -3.40 141.90 2465 ---- ---- ---- ---- 137.80 -3.40 141.20 2470 ---- ---- ---- ---- 137.10 -3.40 140.50 2475 ---- ---- ---- ---- 136.40 -3.40 139.80 2480 ---- ---- ---- ---- 135.70 -3.40 139.10 2485 ---- ---- ---- ---- 135.00 -3.40 138.40 2490 ---- ---- ---- ---- 134.40 -3.30 137.70 2495 ---- ---- ---- ---- 133.70 -3.30 137.00 2500 ---- ---- ---- ---- 133.10 -3.30 136.40 2510 ---- ---- ---- ---- 131.80 -3.30 135.10 2520 ---- ---- ---- ---- 130.60 -3.20 133.80 2525 ---- ---- ---- ---- 130.00 -3.20 133.20 2530 ---- ---- ---- ---- 129.40 -3.20 132.60 2540 ---- ---- ---- ---- 128.20 -3.10 131.30 2550 ---- ---- ---- ---- 127.00 -3.20 130.20 2560 ---- ---- ---- ---- 125.90 -3.10 129.00 2570 ---- ---- ---- ---- 124.80 -3.10 127.90 2575 ---- ---- ---- ---- 124.30 -3.00 127.30 2580 ---- ---- ---- ---- 123.70 -3.10 126.80 2590 ---- ---- ---- ---- 122.70 -3.00 125.70 2600 ---- ---- ---- ---- 121.70 -3.00 124.70 2625 ---- ---- ---- ---- 119.20 -3.00 122.20 2650 ---- ---- ---- ---- 116.90 -2.90 119.80 2675 ---- ---- ---- ---- 114.80 -2.80 117.60 2700 ---- ---- ---- ---- 112.70 -2.80 115.50 2725 ---- ---- ---- ---- 110.80 -2.70 113.50 2750 ---- ---- ---- ---- 109.00 -2.70 111.70 2775 ---- ---- ---- ---- 107.40 -2.50 109.90 2800 ---- ---- ---- ---- 105.80 -2.50 108.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 837.10 -9.20 846.30 1375 ---- ---- ---- ---- 812.10 -9.20 821.30 1400 ---- ---- ---- ---- 787.10 -9.20 796.30 1425 ---- ---- ---- ---- 762.10 -9.20 771.30 1450 ---- ---- ---- ---- 737.60 -9.00 746.60 1475 ---- ---- ---- ---- 713.50 -8.90 722.40 1500 ---- ---- ---- ---- 689.90 -8.80 698.70 1525 ---- ---- ---- ---- 666.80 -8.60 675.40 1550 ---- ---- ---- ---- 644.10 -8.50 652.60 1560 ---- ---- ---- ---- 635.10 -8.50 643.60 1570 ---- ---- ---- ---- 626.30 -8.30 634.60 1575 ---- ---- ---- ---- 621.80 -8.40 630.20 1580 ---- ---- ---- ---- 617.40 -8.40 625.80 1590 ---- ---- ---- ---- 608.70 -8.30 617.00 1600 ---- ---- ---- ---- 600.00 -8.20 608.20 1610 ---- ---- ---- ---- 591.40 -8.20 599.60 1620 ---- ---- ---- ---- 582.80 -8.20 591.00 1625 ---- ---- ---- ---- 578.60 -8.10 586.70 1630 ---- ---- ---- ---- 574.40 -8.00 582.40 1640 ---- ---- ---- ---- 565.90 -8.10 574.00 1650 ---- ---- ---- ---- 557.60 -8.00 565.60 1655 ---- ---- ---- ---- 553.40 -8.00 561.40 1660 ---- ---- ---- ---- 549.30 -7.90 557.20 1665 ---- ---- ---- ---- 545.20 -7.90 553.10 1670 ---- ---- ---- ---- 541.10 -7.80 548.90 1675 ---- ---- ---- ---- 537.00 -7.80 544.80 1680 ---- ---- ---- ---- 532.90 -7.80 540.70 1685 ---- ---- ---- ---- 528.90 -7.70 536.60 1690 ---- ---- ---- ---- 524.80 -7.80 532.60 1695 ---- ---- ---- ---- 520.80 -7.70 528.50 1700 ---- ---- ---- ---- 516.80 -7.70 524.50 1705 ---- ---- ---- ---- 512.80 -7.70 520.50 1710 ---- ---- ---- ---- 508.80 -7.70 516.50 1715 ---- ---- ---- ---- 504.80 -7.70 512.50 1720 ---- ---- ---- ---- 500.90 -7.60 508.50 1725 ---- ---- ---- ---- 497.00 -7.50 504.50 1730 ---- ---- ---- ---- 493.10 -7.50 500.60 1735 ---- ---- ---- ---- 489.20 -7.50 496.70 1740 ---- ---- ---- ---- 485.30 -7.50 492.80 1745 ---- ---- ---- ---- 481.40 -7.50 488.90 1750 ---- ---- ---- ---- 477.50 -7.50 485.00 1755 ---- ---- ---- ---- 473.70 -7.40 481.10 1760 ---- ---- ---- ---- 469.90 -7.40 477.30 1765 ---- ---- ---- ---- 466.10 -7.30 473.40 1770 ---- ---- ---- ---- 462.30 -7.30 469.60 1775 ---- ---- ---- ---- 458.50 -7.30 465.80 1780 ---- ---- ---- ---- 454.70 -7.30 462.00 1785 ---- ---- ---- ---- 451.00 -7.20 458.20 1790 ---- ---- ---- ---- 447.30 -7.20 454.50 1795 ---- ---- ---- ---- 443.60 -7.10 450.70 1800 ---- ---- ---- ---- 439.90 -7.10 447.00 1805 ---- ---- ---- ---- 436.20 -7.10 443.30 1810 ---- ---- ---- ---- 432.50 -7.10 439.60 1815 ---- ---- ---- ---- 428.80 -7.10 435.90 1820 ---- ---- ---- ---- 425.20 -7.10 432.30 1825 ---- ---- ---- ---- 421.60 -7.00 428.60 1830 ---- ---- ---- ---- 418.00 -7.00 425.00 1835 ---- ---- ---- ---- 414.40 -6.90 421.30 1840 ---- ---- ---- ---- 410.80 -6.90 417.70 1845 ---- ---- ---- ---- 407.20 -7.00 414.20 1850 ---- ---- ---- ---- 403.70 -6.90 410.60 1855 ---- ---- ---- ---- 400.20 -6.80 407.00 1860 ---- ---- ---- ---- 396.70 -6.80 403.50 1865 ---- ---- ---- ---- 393.20 -6.70 399.90 1870 ---- ---- ---- ---- 389.70 -6.70 396.40 1875 ---- ---- ---- ---- 386.20 -6.70 392.90 1880 ---- ---- ---- ---- 382.70 -6.80 389.50 1885 ---- ---- ---- ---- 379.30 -6.70 386.00 1890 ---- ---- ---- ---- 375.90 -6.60 382.50 1895 ---- ---- ---- ---- 372.50 -6.60 379.10 1900 ---- ---- ---- ---- 369.10 -6.60 375.70 1905 ---- ---- ---- ---- 365.70 -6.60 372.30 1910 ---- ---- ---- ---- 362.30 -6.60 368.90 1915 ---- ---- ---- ---- 359.00 -6.50 365.50 1920 ---- ---- ---- ---- 355.70 -6.40 362.10 1925 ---- ---- ---- ---- 352.40 -6.40 358.80 1930 ---- ---- ---- ---- 349.10 -6.40 355.50 1935 ---- ---- ---- ---- 345.80 -6.40 352.20 1940 ---- ---- ---- ---- 342.50 -6.40 348.90 1945 ---- ---- ---- ---- 339.30 -6.30 345.60 1950 ---- ---- ---- ---- 336.10 -6.30 342.40 1955 ---- ---- ---- ---- 332.90 -6.20 339.10 1960 ---- ---- ---- ---- 329.70 -6.20 335.90 1965 ---- ---- ---- ---- 326.50 -6.20 332.70 1970 ---- ---- ---- ---- 323.40 -6.20 329.60 1975 ---- ---- ---- ---- 320.30 -6.10 326.40 1980 ---- ---- ---- ---- 317.20 -6.10 323.30 1985 ---- ---- ---- ---- 314.20 -6.10 320.30 1990 ---- ---- ---- ---- 311.20 -6.00 317.20 1995 ---- ---- ---- ---- 308.20 -6.00 314.20 2000 ---- ---- ---- ---- 305.20 -6.00 311.20 2005 ---- ---- ---- ---- 302.30 -5.90 308.20 2010 ---- ---- ---- ---- 299.40 -5.90 305.30 2015 ---- ---- ---- ---- 296.50 -5.90 302.40 2020 ---- ---- ---- ---- 293.70 -5.80 299.50 2025 ---- ---- ---- ---- 290.90 -5.80 296.70 2030 ---- ---- ---- ---- 288.10 -5.80 293.90 2035 ---- ---- ---- ---- 285.40 -5.70 291.10 2040 ---- ---- ---- ---- 282.70 -5.70 288.40 2045 ---- ---- ---- ---- 280.00 -5.70 285.70 2050 ---- ---- ---- ---- 277.40 -5.70 283.10 2055 ---- ---- ---- ---- 274.80 -5.60 280.40 2060 ---- ---- ---- ---- 272.20 -5.60 277.80 2065 ---- ---- ---- ---- 269.70 -5.60 275.30 2070 ---- ---- ---- ---- 267.20 -5.60 272.80 2075 ---- ---- ---- ---- 264.80 -5.50 270.30 2080 ---- ---- ---- ---- 262.30 -5.50 267.80 2085 ---- ---- ---- ---- 259.90 -5.50 265.40 2090 ---- ---- ---- ---- 257.60 -5.40 263.00 2095 ---- ---- ---- ---- 255.30 -5.40 260.70 2100 ---- ---- ---- ---- 253.00 -5.40 258.40 2105 ---- ---- ---- ---- 250.70 -5.40 256.10 2110 ---- ---- ---- ---- 248.50 -5.30 253.80 2115 ---- ---- ---- ---- 246.30 -5.30 251.60 2120 ---- ---- ---- ---- 244.10 -5.30 249.40 2125 ---- ---- ---- ---- 242.00 -5.20 247.20 2130 ---- ---- ---- ---- 239.90 -5.20 245.10 2135 ---- ---- ---- ---- 237.80 -5.20 243.00 2140 ---- ---- ---- ---- 235.80 -5.10 240.90 2145 ---- ---- ---- ---- 233.80 -5.00 238.80 2150 ---- ---- ---- ---- 231.80 -5.00 236.80 2155 ---- ---- ---- ---- 229.80 -5.00 234.80 2160 ---- ---- ---- ---- 227.90 -5.00 232.90 2165 ---- ---- ---- ---- 226.00 -5.00 231.00 2170 ---- ---- ---- ---- 224.10 -5.00 229.10 2175 ---- ---- ---- ---- 222.30 -4.90 227.20 2180 ---- ---- ---- ---- 220.50 -4.90 225.40 2185 ---- ---- ---- ---- 218.70 -4.90 223.60 2190 ---- ---- ---- ---- 217.00 -4.80 221.80 2195 ---- ---- ---- ---- 215.30 -4.80 220.10 2200 ---- ---- ---- ---- 213.60 -4.80 218.40 2205 ---- ---- ---- ---- 212.00 -4.70 216.70 2210 ---- ---- ---- ---- 210.30 -4.70 215.00 2215 ---- ---- ---- ---- 208.80 -4.60 213.40 2220 ---- ---- ---- ---- 207.20 -4.70 211.90 2225 ---- ---- ---- ---- 205.70 -4.60 210.30 2230 ---- ---- ---- ---- 204.20 -4.60 208.80 2235 ---- ---- ---- ---- 202.70 -4.60 207.30 2240 ---- ---- ---- ---- 201.30 -4.50 205.80 2245 ---- ---- ---- ---- 199.90 -4.50 204.40 2250 ---- ---- ---- ---- 198.50 -4.50 203.00 2255 ---- ---- ---- ---- 197.20 -4.40 201.60 2260 ---- ---- ---- ---- 195.80 -4.50 200.30 2265 ---- ---- ---- ---- 194.50 -4.40 198.90 2270 ---- ---- ---- ---- 193.20 -4.40 197.60 2275 ---- ---- ---- ---- 192.00 -4.40 196.40 2280 ---- ---- ---- ---- 190.80 -4.30 195.10 2285 ---- ---- ---- ---- 189.50 -4.40 193.90 2290 ---- ---- ---- ---- 188.40 -4.20 192.60 2295 ---- ---- ---- ---- 187.20 -4.30 191.50 2300 ---- ---- ---- ---- 186.10 -4.20 190.30 2305 ---- ---- ---- ---- 184.90 -4.20 189.10 2310 ---- ---- ---- ---- 183.80 -4.20 188.00 2315 ---- ---- ---- ---- 182.70 -4.20 186.90 2320 ---- ---- ---- ---- 181.70 -4.10 185.80 2325 ---- ---- ---- ---- 180.60 -4.10 184.70 2330 ---- ---- ---- ---- 179.60 -4.10 183.70 2335 ---- ---- ---- ---- 178.60 -4.10 182.70 2340 ---- ---- ---- ---- 177.60 -4.00 181.60 2345 ---- ---- ---- ---- 176.60 -4.00 180.60 2350 ---- ---- ---- ---- 175.60 -4.00 179.60 2355 ---- ---- ---- ---- 174.70 -4.00 178.70 2360 ---- ---- ---- ---- 173.70 -4.00 177.70 2365 ---- ---- ---- ---- 172.80 -4.00 176.80 2370 ---- ---- ---- ---- 171.90 -3.90 175.80 2375 ---- ---- ---- ---- 171.00 -3.90 174.90 2380 ---- ---- ---- ---- 170.10 -3.90 174.00 2385 ---- ---- ---- ---- 169.30 -3.80 173.10 2390 ---- ---- ---- ---- 168.40 -3.90 172.30 2395 ---- ---- ---- ---- 167.60 -3.80 171.40 2400 ---- ---- ---- ---- 166.70 -3.90 170.60 2405 ---- ---- ---- ---- 165.90 -3.80 169.70 2410 ---- ---- ---- ---- 165.10 -3.80 168.90 2415 ---- ---- ---- ---- 164.30 -3.80 168.10 2420 ---- ---- ---- ---- 163.50 -3.80 167.30 2425 ---- ---- ---- ---- 162.80 -3.70 166.50 2430 ---- ---- ---- ---- 162.00 -3.70 165.70 2435 ---- ---- ---- ---- 161.20 -3.70 164.90 2440 ---- ---- ---- ---- 160.50 -3.70 164.20 2445 ---- ---- ---- ---- 159.70 -3.70 163.40 2450 ---- ---- ---- ---- 159.00 -3.60 162.60 2455 ---- ---- ---- ---- 158.30 -3.60 161.90 2460 ---- ---- ---- ---- 157.60 -3.60 161.20 2465 ---- ---- ---- ---- 156.90 -3.60 160.50 2470 ---- ---- ---- ---- 156.20 -3.60 159.80 2475 ---- ---- ---- ---- 155.50 -3.50 159.00 2480 ---- ---- ---- ---- 154.80 -3.60 158.40 2485 ---- ---- ---- ---- 154.20 -3.50 157.70 2490 ---- ---- ---- ---- 153.50 -3.50 157.00 2495 ---- ---- ---- ---- 152.80 -3.50 156.30 2500 ---- ---- ---- ---- 152.20 -3.50 155.70 2505 ---- ---- ---- ---- 151.60 -3.40 155.00 2510 ---- ---- ---- ---- 150.90 -3.50 154.40 2515 ---- ---- ---- ---- 150.30 -3.40 153.70 2520 ---- ---- ---- ---- 149.70 -3.40 153.10 2525 ---- ---- ---- ---- 149.10 -3.40 152.50 2530 ---- ---- ---- ---- 148.50 -3.40 151.90 2540 ---- ---- ---- ---- 147.30 -3.40 150.70 2550 ---- ---- ---- ---- 146.20 -3.30 149.50 2560 ---- ---- ---- ---- 145.00 -3.30 148.30 2570 ---- ---- ---- ---- 143.90 -3.30 147.20 2575 ---- ---- ---- ---- 143.40 -3.30 146.70 2580 ---- ---- ---- ---- 142.90 -3.20 146.10 2590 ---- ---- ---- ---- 141.80 -3.30 145.10 2600 ---- ---- ---- ---- 140.80 -3.20 144.00 2610 ---- ---- ---- ---- 139.80 -3.20 143.00 2625 ---- ---- ---- ---- 138.40 -3.10 141.50 2650 ---- ---- ---- ---- 136.10 -3.10 139.20 2675 ---- ---- ---- ---- 134.00 -3.00 137.00 2700 ---- ---- ---- ---- 131.90 -3.00 134.90 2725 ---- ---- ---- ---- 130.10 -2.80 132.90 2750 ---- ---- ---- ---- 128.30 -2.80 131.10 2775 ---- ---- ---- ---- 126.60 -2.80 129.40 2800 ---- ---- ---- ---- 125.00 -2.80 127.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 834.60 -9.20 843.80 1400 ---- ---- ---- ---- 809.60 -9.20 818.80 1425 ---- ---- ---- ---- 784.80 -9.10 793.90 1450 ---- ---- ---- ---- 760.40 -9.10 769.50 1475 ---- ---- ---- ---- 736.60 -8.90 745.50 1500 ---- ---- ---- ---- 713.20 -8.90 722.10 1525 ---- ---- ---- ---- 690.30 -8.80 699.10 1550 ---- ---- ---- ---- 667.80 -8.70 676.50 1570 ---- ---- ---- ---- 650.20 -8.60 658.80 1575 ---- ---- ---- ---- 645.80 -8.60 654.40 1580 ---- ---- ---- ---- 641.50 -8.50 650.00 1590 ---- ---- ---- ---- 632.80 -8.50 641.30 1600 ---- ---- ---- ---- 624.20 -8.40 632.60 1610 ---- ---- ---- ---- 615.70 -8.40 624.10 1620 ---- ---- ---- ---- 607.20 -8.40 615.60 1625 ---- ---- ---- ---- 603.00 -8.30 611.30 1630 ---- ---- ---- ---- 598.80 -8.30 607.10 1640 ---- ---- ---- ---- 590.50 -8.20 598.70 1650 ---- ---- ---- ---- 582.20 -8.20 590.40 1660 ---- ---- ---- ---- 574.00 -8.20 582.20 1670 ---- ---- ---- ---- 565.90 -8.10 574.00 1675 ---- ---- ---- ---- 561.90 -8.00 569.90 1680 ---- ---- ---- ---- 557.80 -8.00 565.80 1685 ---- ---- ---- ---- 553.80 -8.00 561.80 1690 ---- ---- ---- ---- 549.80 -8.00 557.80 1695 ---- ---- ---- ---- 545.80 -8.00 553.80 1700 ---- ---- ---- ---- 541.90 -7.90 549.80 1705 ---- ---- ---- ---- 537.90 -7.90 545.80 1710 ---- ---- ---- ---- 534.00 -7.80 541.80 1715 ---- ---- ---- ---- 530.00 -7.90 537.90 1720 ---- ---- ---- ---- 526.10 -7.80 533.90 1725 ---- ---- ---- ---- 522.20 -7.80 530.00 1730 ---- ---- ---- ---- 518.40 -7.70 526.10 1735 ---- ---- ---- ---- 514.50 -7.70 522.20 1740 ---- ---- ---- ---- 510.70 -7.60 518.30 1745 ---- ---- ---- ---- 506.80 -7.70 514.50 1750 ---- ---- ---- ---- 503.00 -7.60 510.60 1755 ---- ---- ---- ---- 499.20 -7.60 506.80 1760 ---- ---- ---- ---- 495.40 -7.60 503.00 1765 ---- ---- ---- ---- 491.60 -7.60 499.20 1770 ---- ---- ---- ---- 487.90 -7.50 495.40 1775 ---- ---- ---- ---- 484.10 -7.50 491.60 1780 ---- ---- ---- ---- 480.40 -7.40 487.80 1785 ---- ---- ---- ---- 476.70 -7.40 484.10 1790 ---- ---- ---- ---- 473.00 -7.40 480.40 1795 ---- ---- ---- ---- 469.30 -7.40 476.70 1800 ---- ---- ---- ---- 465.70 -7.30 473.00 1805 ---- ---- ---- ---- 462.00 -7.30 469.30 1810 ---- ---- ---- ---- 458.40 -7.20 465.60 1815 ---- ---- ---- ---- 454.70 -7.30 462.00 1820 ---- ---- ---- ---- 451.10 -7.20 458.30 1825 ---- ---- ---- ---- 447.50 -7.20 454.70 1830 ---- ---- ---- ---- 444.00 -7.10 451.10 1835 ---- ---- ---- ---- 440.40 -7.10 447.50 1840 ---- ---- ---- ---- 436.80 -7.10 443.90 1845 ---- ---- ---- ---- 433.30 -7.00 440.30 1850 ---- ---- ---- ---- 429.80 -7.00 436.80 1855 ---- ---- ---- ---- 426.30 -6.90 433.20 1860 ---- ---- ---- ---- 422.80 -6.90 429.70 1865 ---- ---- ---- ---- 419.30 -6.90 426.20 1870 ---- ---- ---- ---- 415.90 -6.80 422.70 1875 ---- ---- ---- ---- 412.40 -6.80 419.20 1880 ---- ---- ---- ---- 409.00 -6.80 415.80 1885 ---- ---- ---- ---- 405.60 -6.70 412.30 1890 ---- ---- ---- ---- 402.20 -6.70 408.90 1895 ---- ---- ---- ---- 398.80 -6.70 405.50 1900 ---- ---- ---- ---- 395.40 -6.60 402.00 1905 ---- ---- ---- ---- 392.00 -6.70 398.70 1910 ---- ---- ---- ---- 388.70 -6.60 395.30 1915 ---- ---- ---- ---- 385.40 -6.50 391.90 1920 ---- ---- ---- ---- 382.10 -6.50 388.60 1925 ---- ---- ---- ---- 378.80 -6.40 385.20 1930 ---- ---- ---- ---- 375.50 -6.40 381.90 1935 ---- ---- ---- ---- 372.20 -6.40 378.60 1940 ---- ---- ---- ---- 368.90 -6.40 375.30 1945 ---- ---- ---- ---- 365.70 -6.30 372.00 1950 ---- ---- ---- ---- 362.50 -6.30 368.80 1955 ---- ---- ---- ---- 359.30 -6.20 365.50 1960 ---- ---- ---- ---- 356.10 -6.20 362.30 1965 ---- ---- ---- ---- 352.90 -6.20 359.10 1970 ---- ---- ---- ---- 349.70 -6.20 355.90 1975 ---- ---- ---- ---- 346.60 -6.10 352.70 1980 ---- ---- ---- ---- 343.50 -6.10 349.60 1985 ---- ---- ---- ---- 340.40 -6.00 346.40 1990 ---- ---- ---- ---- 337.30 -6.00 343.30 1995 ---- ---- ---- ---- 334.20 -6.00 340.20 2000 ---- ---- ---- ---- 331.20 -6.00 337.20 2005 ---- ---- ---- ---- 328.20 -5.90 334.10 2010 ---- ---- ---- ---- 325.20 -5.90 331.10 2015 ---- ---- ---- ---- 322.20 -5.90 328.10 2020 ---- ---- ---- ---- 319.30 -5.90 325.20 2025 ---- ---- ---- ---- 316.40 -5.80 322.20 2030 ---- ---- ---- ---- 313.50 -5.80 319.30 2035 ---- ---- ---- ---- 310.60 -5.90 316.50 2040 ---- ---- ---- ---- 307.80 -5.80 313.60 2045 ---- ---- ---- ---- 305.00 -5.80 310.80 2050 ---- ---- ---- ---- 302.20 -5.90 308.10 2055 ---- ---- ---- ---- 299.50 -5.80 305.30 2060 ---- ---- ---- ---- 296.80 -5.80 302.60 2065 ---- ---- ---- ---- 294.10 -5.80 299.90 2070 ---- ---- ---- ---- 291.50 -5.80 297.30 2075 ---- ---- ---- ---- 288.90 -5.80 294.70 2080 ---- ---- ---- ---- 286.40 -5.70 292.10 2085 ---- ---- ---- ---- 283.90 -5.70 289.60 2090 ---- ---- ---- ---- 281.40 -5.70 287.10 2095 ---- ---- ---- ---- 279.10 -5.60 284.70 2100 ---- ---- ---- ---- 276.70 -5.50 282.20 2105 ---- ---- ---- ---- 274.50 -5.40 279.90 2110 ---- ---- ---- ---- 272.20 -5.30 277.50 2115 ---- ---- ---- ---- 270.00 -5.20 275.20 2120 ---- ---- ---- ---- 267.70 -5.20 272.90 2125 ---- ---- ---- ---- 265.50 -5.20 270.70 2130 ---- ---- ---- ---- 263.40 -5.10 268.50 2135 ---- ---- ---- ---- 261.20 -5.20 266.40 2140 ---- ---- ---- ---- 259.10 -5.20 264.30 2145 ---- ---- ---- ---- 256.90 -5.30 262.20 2150 ---- ---- ---- ---- 254.90 -5.20 260.10 2155 ---- ---- ---- ---- 252.80 -5.30 258.10 2160 ---- ---- ---- ---- 250.80 -5.30 256.10 2165 ---- ---- ---- ---- 248.70 -5.50 254.20 2170 ---- ---- ---- ---- 246.80 -5.50 252.30 2175 ---- ---- ---- ---- 244.80 -5.60 250.40 2180 ---- ---- ---- ---- 242.90 -5.70 248.60 2185 ---- ---- ---- ---- 241.00 -5.80 246.80 2190 ---- ---- ---- ---- 239.20 -5.80 245.00 2195 ---- ---- ---- ---- 237.30 -6.00 243.30 2200 ---- ---- ---- ---- 235.60 -6.00 241.60 2205 ---- ---- ---- ---- 233.80 -6.10 239.90 2210 ---- ---- ---- ---- 232.10 -6.10 238.20 2215 ---- ---- ---- ---- 230.40 -6.20 236.60 2220 ---- ---- ---- ---- 228.80 -6.20 235.00 2225 ---- ---- ---- ---- 227.20 -6.30 233.50 2230 ---- ---- ---- ---- 225.60 -6.40 232.00 2235 ---- ---- ---- ---- 224.10 -6.40 230.50 2240 ---- ---- ---- ---- 222.60 -6.40 229.00 2245 ---- ---- ---- ---- 221.20 -6.40 227.60 2250 ---- ---- ---- ---- 219.70 -6.50 226.20 2255 ---- ---- ---- ---- 218.30 -6.50 224.80 2260 ---- ---- ---- ---- 217.00 -6.40 223.40 2265 ---- ---- ---- ---- 215.60 -6.50 222.10 2270 ---- ---- ---- ---- 214.30 -6.50 220.80 2275 ---- ---- ---- ---- 213.10 -6.40 219.50 2280 ---- ---- ---- ---- 211.80 -6.40 218.20 2285 ---- ---- ---- ---- 210.60 -6.40 217.00 2290 ---- ---- ---- ---- 209.40 -6.30 215.70 2295 ---- ---- ---- ---- 208.30 -6.20 214.50 2300 ---- ---- ---- ---- 207.10 -6.30 213.40 2305 ---- ---- ---- ---- 206.00 -6.20 212.20 2310 ---- ---- ---- ---- 204.90 -6.10 211.00 2315 ---- ---- ---- ---- 203.90 -6.00 209.90 2320 ---- ---- ---- ---- 202.80 -6.00 208.80 2325 ---- ---- ---- ---- 201.80 -5.90 207.70 2330 ---- ---- ---- ---- 200.80 -5.80 206.60 2335 ---- ---- ---- ---- 199.80 -5.80 205.60 2340 ---- ---- ---- ---- 198.80 -5.70 204.50 2345 ---- ---- ---- ---- 197.90 -5.60 203.50 2350 ---- ---- ---- ---- 197.00 -5.50 202.50 2355 ---- ---- ---- ---- 196.00 -5.50 201.50 2360 ---- ---- ---- ---- 195.10 -5.40 200.50 2365 ---- ---- ---- ---- 194.30 -5.20 199.50 2370 ---- ---- ---- ---- 193.40 -5.10 198.50 2375 ---- ---- ---- ---- 192.50 -5.10 197.60 2380 ---- ---- ---- ---- 191.70 -4.90 196.60 2385 ---- ---- ---- ---- 190.90 -4.80 195.70 2390 ---- ---- ---- ---- 190.00 -4.80 194.80 2395 ---- ---- ---- ---- 189.20 -4.70 193.90 2400 ---- ---- ---- ---- 188.40 -4.60 193.00 2405 ---- ---- ---- ---- 187.60 -4.50 192.10 2410 ---- ---- ---- ---- 186.80 -4.40 191.20 2415 ---- ---- ---- ---- 186.10 -4.30 190.40 2420 ---- ---- ---- ---- 185.30 -4.20 189.50 2425 ---- ---- ---- ---- 184.50 -4.20 188.70 2430 ---- ---- ---- ---- 183.80 -4.00 187.80 2435 ---- ---- ---- ---- 183.00 -4.00 187.00 2440 ---- ---- ---- ---- 182.30 -3.90 186.20 2445 ---- ---- ---- ---- 181.50 -3.80 185.30 2450 ---- ---- ---- ---- 180.70 -3.80 184.50 2455 ---- ---- ---- ---- 180.00 -3.70 183.70 2460 ---- ---- ---- ---- 179.30 -3.70 183.00 2465 ---- ---- ---- ---- 178.50 -3.70 182.20 2470 ---- ---- ---- ---- 177.80 -3.60 181.40 2475 ---- ---- ---- ---- 177.00 -3.60 180.60 2480 ---- ---- ---- ---- 176.30 -3.60 179.90 2485 ---- ---- ---- ---- 175.60 -3.50 179.10 2490 ---- ---- ---- ---- 174.80 -3.60 178.40 2495 ---- ---- ---- ---- 174.10 -3.50 177.60 2500 ---- ---- ---- ---- 173.40 -3.50 176.90 2505 ---- ---- ---- ---- 172.70 -3.50 176.20 2510 ---- ---- ---- ---- 172.00 -3.50 175.50 2515 ---- ---- ---- ---- 171.30 -3.50 174.80 2520 ---- ---- ---- ---- 170.60 -3.50 174.10 2525 ---- ---- ---- ---- 169.90 -3.50 173.40 2530 ---- ---- ---- ---- 169.20 -3.50 172.70 2535 ---- ---- ---- ---- 168.50 -3.50 172.00 2540 ---- ---- ---- ---- 167.80 -3.60 171.40 2550 ---- ---- ---- ---- 166.50 -3.50 170.00 2560 ---- ---- ---- ---- 165.20 -3.60 168.80 2570 ---- ---- ---- ---- 163.90 -3.60 167.50 2575 ---- ---- ---- ---- 163.30 -3.60 166.90 2580 ---- ---- ---- ---- 162.70 -3.60 166.30 2590 ---- ---- ---- ---- 161.50 -3.60 165.10 2600 ---- ---- ---- ---- 160.30 -3.60 163.90 2610 ---- ---- ---- ---- 159.10 -3.70 162.80 2620 ---- ---- ---- ---- 158.00 -3.60 161.60 2625 ---- ---- ---- ---- 157.40 -3.70 161.10 2630 ---- ---- ---- ---- 156.90 -3.60 160.50 2650 ---- ---- ---- ---- 154.70 -3.70 158.40 2675 ---- ---- ---- ---- 152.10 -3.80 155.90 2700 ---- ---- ---- ---- 149.70 -3.80 153.50 2725 ---- ---- ---- ---- 147.40 -3.90 151.30 2750 ---- ---- ---- ---- 145.20 -3.90 149.10 2775 ---- ---- ---- ---- 143.20 -3.90 147.10 2800 ---- ---- ---- ---- 141.20 -4.00 145.20 2825 ---- ---- ---- ---- 139.40 -4.00 143.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 821.40 -9.20 830.60 1425 ---- ---- ---- ---- 797.10 -9.00 806.10 1450 ---- ---- ---- ---- 773.20 -8.80 782.00 1475 ---- ---- ---- ---- 749.80 -8.70 758.50 1500 ---- ---- ---- ---- 726.80 -8.60 735.40 1525 ---- ---- ---- ---- 704.30 -8.50 712.80 1550 ---- ---- ---- ---- 682.20 -8.40 690.60 1575 ---- ---- ---- ---- 660.50 -8.30 668.80 1580 ---- ---- ---- ---- 656.20 -8.20 664.40 1590 ---- ---- ---- ---- 647.70 -8.20 655.90 1600 ---- ---- ---- ---- 639.20 -8.10 647.30 1610 ---- ---- ---- ---- 630.80 -8.10 638.90 1620 ---- ---- ---- ---- 622.50 -8.00 630.50 1625 ---- ---- ---- ---- 618.30 -8.00 626.30 1630 ---- ---- ---- ---- 614.20 -8.00 622.20 1640 ---- ---- ---- ---- 606.00 -7.90 613.90 1650 ---- ---- ---- ---- 597.80 -7.90 605.70 1660 ---- ---- ---- ---- 589.70 -7.90 597.60 1670 ---- ---- ---- ---- 581.70 -7.80 589.50 1675 ---- ---- ---- ---- 577.70 -7.80 585.50 1680 ---- ---- ---- ---- 573.70 -7.80 581.50 1685 ---- ---- ---- ---- 569.70 -7.80 577.50 1690 ---- ---- ---- ---- 565.80 -7.70 573.50 1695 ---- ---- ---- ---- 561.90 -7.60 569.50 1700 ---- ---- ---- ---- 557.90 -7.70 565.60 1705 ---- ---- ---- ---- 554.00 -7.70 561.70 1710 ---- ---- ---- ---- 550.10 -7.60 557.70 1715 ---- ---- ---- ---- 546.30 -7.50 553.80 1720 ---- ---- ---- ---- 542.40 -7.50 549.90 1725 ---- ---- ---- ---- 538.50 -7.60 546.10 1730 ---- ---- ---- ---- 534.70 -7.50 542.20 1735 ---- ---- ---- ---- 530.90 -7.50 538.40 1740 ---- ---- ---- ---- 527.10 -7.40 534.50 1745 ---- ---- ---- ---- 523.30 -7.40 530.70 1750 ---- ---- ---- ---- 519.50 -7.40 526.90 1755 ---- ---- ---- ---- 515.80 -7.30 523.10 1760 ---- ---- ---- ---- 512.00 -7.30 519.30 1765 ---- ---- ---- ---- 508.30 -7.30 515.60 1770 ---- ---- ---- ---- 504.50 -7.30 511.80 1775 ---- ---- ---- ---- 500.80 -7.30 508.10 1780 ---- ---- ---- ---- 497.10 -7.30 504.40 1785 ---- ---- ---- ---- 493.50 -7.20 500.70 1790 ---- ---- ---- ---- 489.80 -7.20 497.00 1795 ---- ---- ---- ---- 486.20 -7.10 493.30 1800 ---- ---- ---- ---- 482.50 -7.20 489.70 1805 ---- ---- ---- ---- 478.90 -7.10 486.00 1810 ---- ---- ---- ---- 475.30 -7.10 482.40 1815 ---- ---- ---- ---- 471.70 -7.10 478.80 1820 ---- ---- ---- ---- 468.10 -7.00 475.10 1825 ---- ---- ---- ---- 464.50 -7.10 471.60 1830 ---- ---- ---- ---- 461.00 -7.00 468.00 1835 ---- ---- ---- ---- 457.50 -6.90 464.40 1840 ---- ---- ---- ---- 453.90 -7.00 460.90 1845 ---- ---- ---- ---- 450.40 -6.90 457.30 1850 ---- ---- ---- ---- 446.90 -6.90 453.80 1855 ---- ---- ---- ---- 443.40 -6.90 450.30 1860 ---- ---- ---- ---- 440.00 -6.80 446.80 1865 ---- ---- ---- ---- 436.50 -6.80 443.30 1870 ---- ---- ---- ---- 433.10 -6.70 439.80 1875 ---- ---- ---- ---- 429.60 -6.80 436.40 1880 ---- ---- ---- ---- 426.20 -6.70 432.90 1885 ---- ---- ---- ---- 422.80 -6.70 429.50 1890 ---- ---- ---- ---- 419.40 -6.70 426.10 1895 ---- ---- ---- ---- 416.10 -6.60 422.70 1900 ---- ---- ---- ---- 412.70 -6.60 419.30 1905 ---- ---- ---- ---- 409.40 -6.50 415.90 1910 ---- ---- ---- ---- 406.00 -6.60 412.60 1915 ---- ---- ---- ---- 402.70 -6.50 409.20 1920 ---- ---- ---- ---- 399.40 -6.50 405.90 1925 ---- ---- ---- ---- 396.10 -6.50 402.60 1930 ---- ---- ---- ---- 392.80 -6.50 399.30 1935 ---- ---- ---- ---- 389.60 -6.40 396.00 1940 ---- ---- ---- ---- 386.30 -6.40 392.70 1945 ---- ---- ---- ---- 383.10 -6.40 389.50 1950 ---- ---- ---- ---- 379.90 -6.30 386.20 1955 ---- ---- ---- ---- 376.60 -6.40 383.00 1960 ---- ---- ---- ---- 373.50 -6.30 379.80 1965 ---- ---- ---- ---- 370.30 -6.20 376.50 1970 ---- ---- ---- ---- 367.10 -6.30 373.40 1975 ---- ---- ---- ---- 364.00 -6.20 370.20 1980 ---- ---- ---- ---- 360.80 -6.20 367.00 1985 ---- ---- ---- ---- 357.70 -6.20 363.90 1990 ---- ---- ---- ---- 354.60 -6.20 360.80 1995 ---- ---- ---- ---- 351.60 -6.10 357.70 2000 ---- ---- ---- ---- 348.50 -6.10 354.60 2005 ---- ---- ---- ---- 345.50 -6.10 351.60 2010 ---- ---- ---- ---- 342.50 -6.10 348.60 2015 ---- ---- ---- ---- 339.60 -6.00 345.60 2020 ---- ---- ---- ---- 336.60 -6.00 342.60 2025 ---- ---- ---- ---- 333.70 -5.90 339.60 2030 ---- ---- ---- ---- 330.80 -5.90 336.70 2035 ---- ---- ---- ---- 328.00 -5.80 333.80 2040 ---- ---- ---- ---- 325.10 -5.90 331.00 2045 ---- ---- ---- ---- 322.30 -5.90 328.20 2050 ---- ---- ---- ---- 319.60 -5.80 325.40 2055 ---- ---- ---- ---- 316.90 -5.70 322.60 2060 ---- ---- ---- ---- 314.20 -5.70 319.90 2065 ---- ---- ---- ---- 311.50 -5.70 317.20 2070 ---- ---- ---- ---- 308.90 -5.70 314.60 2075 ---- ---- ---- ---- 306.30 -5.70 312.00 2080 ---- ---- ---- ---- 303.70 -5.70 309.40 2085 ---- ---- ---- ---- 301.20 -5.60 306.80 2090 ---- ---- ---- ---- 298.70 -5.60 304.30 2095 ---- ---- ---- ---- 296.30 -5.50 301.80 2100 ---- ---- ---- ---- 293.90 -5.50 299.40 2105 ---- ---- ---- ---- 291.50 -5.50 297.00 2110 ---- ---- ---- ---- 289.10 -5.50 294.60 2115 ---- ---- ---- ---- 286.80 -5.50 292.30 2120 ---- ---- ---- ---- 284.50 -5.50 290.00 2125 ---- ---- ---- ---- 282.30 -5.40 287.70 2130 ---- ---- ---- ---- 280.10 -5.30 285.40 2135 ---- ---- ---- ---- 277.90 -5.30 283.20 2140 ---- ---- ---- ---- 275.80 -5.30 281.10 2145 ---- ---- ---- ---- 273.60 -5.30 278.90 2150 ---- ---- ---- ---- 271.50 -5.30 276.80 2155 ---- ---- ---- ---- 269.50 -5.20 274.70 2160 ---- ---- ---- ---- 267.50 -5.10 272.60 2165 ---- ---- ---- ---- 265.40 -5.20 270.60 2170 ---- ---- ---- ---- 263.50 -5.10 268.60 2175 ---- ---- ---- ---- 261.50 -5.10 266.60 2180 ---- ---- ---- ---- 259.60 -5.10 264.70 2185 ---- ---- ---- ---- 257.70 -5.10 262.80 2190 ---- ---- ---- ---- 255.90 -5.00 260.90 2195 ---- ---- ---- ---- 254.00 -5.00 259.00 2200 ---- ---- ---- ---- 252.20 -5.00 257.20 2205 ---- ---- ---- ---- 250.50 -4.90 255.40 2210 ---- ---- ---- ---- 248.80 -4.90 253.70 2215 ---- ---- ---- ---- 247.00 -4.90 251.90 2220 ---- ---- ---- ---- 245.40 -4.80 250.20 2225 ---- ---- ---- ---- 243.70 -4.90 248.60 2230 ---- ---- ---- ---- 242.10 -4.80 246.90 2235 ---- ---- ---- ---- 240.50 -4.80 245.30 2240 ---- ---- ---- ---- 239.00 -4.80 243.80 2245 ---- ---- ---- ---- 237.50 -4.70 242.20 2250 ---- ---- ---- ---- 236.00 -4.70 240.70 2255 ---- ---- ---- ---- 234.60 -4.70 239.30 2260 ---- ---- ---- ---- 233.10 -4.70 237.80 2265 ---- ---- ---- ---- 231.70 -4.70 236.40 2270 ---- ---- ---- ---- 230.40 -4.60 235.00 2275 ---- ---- ---- ---- 229.00 -4.60 233.60 2280 ---- ---- ---- ---- 227.70 -4.60 232.30 2285 ---- ---- ---- ---- 226.40 -4.60 231.00 2290 ---- ---- ---- ---- 225.20 -4.50 229.70 2295 ---- ---- ---- ---- 223.90 -4.60 228.50 2300 ---- ---- ---- ---- 222.70 -4.50 227.20 2305 ---- ---- ---- ---- 221.60 -4.40 226.00 2310 ---- ---- ---- ---- 220.40 -4.40 224.80 2315 ---- ---- ---- ---- 219.30 -4.40 223.70 2320 ---- ---- ---- ---- 218.20 -4.40 222.60 2325 ---- ---- ---- ---- 217.10 -4.30 221.40 2330 ---- ---- ---- ---- 216.00 -4.40 220.40 2335 ---- ---- ---- ---- 214.90 -4.40 219.30 2340 ---- ---- ---- ---- 213.90 -4.30 218.20 2345 ---- ---- ---- ---- 212.90 -4.30 217.20 2350 ---- ---- ---- ---- 211.90 -4.30 216.20 2355 ---- ---- ---- ---- 210.90 -4.30 215.20 2360 ---- ---- ---- ---- 210.00 -4.20 214.20 2365 ---- ---- ---- ---- 209.00 -4.20 213.20 2370 ---- ---- ---- ---- 208.10 -4.20 212.30 2375 ---- ---- ---- ---- 207.20 -4.20 211.40 2380 ---- ---- ---- ---- 206.30 -4.20 210.50 2385 ---- ---- ---- ---- 205.40 -4.20 209.60 2390 ---- ---- ---- ---- 204.60 -4.10 208.70 2395 ---- ---- ---- ---- 203.70 -4.10 207.80 2400 ---- ---- ---- ---- 202.90 -4.10 207.00 2405 ---- ---- ---- ---- 202.00 -4.10 206.10 2410 ---- ---- ---- ---- 201.20 -4.10 205.30 2415 ---- ---- ---- ---- 200.40 -4.10 204.50 2420 ---- ---- ---- ---- 199.70 -4.00 203.70 2425 ---- ---- ---- ---- 198.90 -4.00 202.90 2430 ---- ---- ---- ---- 198.10 -4.00 202.10 2435 ---- ---- ---- ---- 197.40 -3.90 201.30 2440 ---- ---- ---- ---- 196.60 -4.00 200.60 2445 ---- ---- ---- ---- 195.90 -3.90 199.80 2450 ---- ---- ---- ---- 195.20 -3.90 199.10 2455 ---- ---- ---- ---- 194.50 -3.90 198.40 2460 ---- ---- ---- ---- 193.80 -3.90 197.70 2465 ---- ---- ---- ---- 193.10 -3.90 197.00 2470 ---- ---- ---- ---- 192.40 -3.90 196.30 2475 ---- ---- ---- ---- 191.70 -3.90 195.60 2480 ---- ---- ---- ---- 191.10 -3.80 194.90 2485 ---- ---- ---- ---- 190.40 -3.80 194.20 2490 ---- ---- ---- ---- 189.70 -3.80 193.50 2495 ---- ---- ---- ---- 189.10 -3.80 192.90 2500 ---- ---- ---- ---- 188.50 -3.70 192.20 2505 ---- ---- ---- ---- 187.80 -3.80 191.60 2510 ---- ---- ---- ---- 187.20 -3.80 191.00 2515 ---- ---- ---- ---- 186.60 -3.70 190.30 2520 ---- ---- ---- ---- 186.00 -3.70 189.70 2525 ---- ---- ---- ---- 185.40 -3.70 189.10 2530 ---- ---- ---- ---- 184.80 -3.70 188.50 2535 ---- ---- ---- ---- 184.20 -3.70 187.90 2540 ---- ---- ---- ---- 183.70 -3.60 187.30 2545 ---- ---- ---- ---- 183.10 -3.70 186.80 2550 ---- ---- ---- ---- 182.60 -3.60 186.20 2560 ---- ---- ---- ---- 181.50 -3.60 185.10 2570 ---- ---- ---- ---- 180.40 -3.60 184.00 2575 ---- ---- ---- ---- 179.90 -3.50 183.40 2580 ---- ---- ---- ---- 179.30 -3.60 182.90 2590 ---- ---- ---- ---- 178.30 -3.60 181.90 2600 ---- ---- ---- ---- 177.30 -3.50 180.80 2610 ---- ---- ---- ---- 176.40 -3.50 179.90 2620 ---- ---- ---- ---- 175.40 -3.50 178.90 2625 ---- ---- ---- ---- 175.00 -3.40 178.40 2630 ---- ---- ---- ---- 174.50 -3.50 178.00 2640 ---- ---- ---- ---- 173.60 -3.40 177.00 2650 ---- ---- ---- ---- 172.80 -3.30 176.10 2675 ---- ---- ---- ---- 170.70 -3.30 174.00 2700 ---- ---- ---- ---- 168.70 -3.30 172.00 2725 ---- ---- ---- ---- 166.90 -3.20 170.10 2750 ---- ---- ---- ---- 165.20 -3.20 168.40 2775 ---- ---- ---- ---- 163.60 -3.20 166.80 2800 ---- ---- ---- ---- 162.10 -3.10 165.20 2825 ---- ---- ---- ---- 160.70 -3.10 163.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 640.00 -8.00 648.00 1650 ---- ---- ---- ---- 619.60 -7.90 627.50 1675 ---- ---- ---- ---- 599.70 -7.70 607.40 1700 ---- ---- ---- ---- 580.10 -7.60 587.70 1725 ---- ---- ---- ---- 560.80 -7.50 568.30 1750 ---- ---- ---- ---- 541.90 -7.40 549.30 1775 ---- ---- ---- ---- 523.30 -7.30 530.60 1800 ---- ---- ---- ---- 505.10 -7.20 512.30 1820 ---- ---- ---- ---- 490.80 -7.00 497.80 1825 ---- ---- ---- ---- 487.20 -7.00 494.20 1830 ---- ---- ---- ---- 483.70 -7.00 490.70 1840 ---- ---- ---- ---- 476.60 -7.00 483.60 1850 ---- ---- ---- ---- 469.70 -6.90 476.60 1860 ---- ---- ---- ---- 462.70 -6.90 469.60 1870 ---- ---- ---- ---- 455.80 -6.90 462.70 1875 ---- ---- ---- ---- 452.40 -6.80 459.20 1880 ---- ---- ---- ---- 449.00 -6.80 455.80 1890 ---- ---- ---- ---- 442.20 -6.80 449.00 1900 ---- ---- ---- ---- 435.50 -6.70 442.20 1910 ---- ---- ---- ---- 428.90 -6.60 435.50 1915 ---- ---- ---- ---- 425.50 -6.60 432.10 1920 ---- ---- ---- ---- 422.20 -6.60 428.80 1925 ---- ---- ---- ---- 419.00 -6.50 425.50 1930 ---- ---- ---- ---- 415.70 -6.50 422.20 1935 ---- ---- ---- ---- 412.40 -6.50 418.90 1940 ---- ---- ---- ---- 409.20 -6.40 415.60 1945 ---- ---- ---- ---- 405.90 -6.40 412.30 1950 ---- ---- ---- ---- 402.70 -6.40 409.10 1955 ---- ---- ---- ---- 399.50 -6.40 405.90 1960 ---- ---- ---- ---- 396.30 -6.30 402.60 1965 ---- ---- ---- ---- 393.10 -6.30 399.40 1970 ---- ---- ---- ---- 389.90 -6.30 396.20 1975 ---- ---- ---- ---- 386.80 -6.20 393.00 1980 ---- ---- ---- ---- 383.60 -6.30 389.90 1985 ---- ---- ---- ---- 380.50 -6.20 386.70 1990 ---- ---- ---- ---- 377.40 -6.20 383.60 1995 ---- ---- ---- ---- 374.30 -6.20 380.50 2000 ---- ---- ---- ---- 371.20 -6.10 377.30 2005 ---- ---- ---- ---- 368.20 -6.10 374.30 2010 ---- ---- ---- ---- 365.10 -6.10 371.20 2015 ---- ---- ---- ---- 362.10 -6.10 368.20 2020 ---- ---- ---- ---- 359.10 -6.00 365.10 2025 ---- ---- ---- ---- 356.10 -6.00 362.10 2030 ---- ---- ---- ---- 353.20 -5.90 359.10 2035 ---- ---- ---- ---- 350.20 -6.00 356.20 2040 ---- ---- ---- ---- 347.40 -5.90 353.30 2045 ---- ---- ---- ---- 344.50 -5.90 350.40 2050 ---- ---- ---- ---- 341.60 -5.90 347.50 2055 ---- ---- ---- ---- 338.80 -5.90 344.70 2060 ---- ---- ---- ---- 336.00 -5.90 341.90 2065 ---- ---- ---- ---- 333.30 -5.80 339.10 2070 ---- ---- ---- ---- 330.60 -5.70 336.30 2075 ---- ---- ---- ---- 327.90 -5.70 333.60 2080 ---- ---- ---- ---- 325.30 -5.70 331.00 2085 ---- ---- ---- ---- 322.60 -5.70 328.30 2090 ---- ---- ---- ---- 320.10 -5.60 325.70 2095 ---- ---- ---- ---- 317.50 -5.70 323.20 2100 ---- ---- ---- ---- 315.00 -5.60 320.60 2105 ---- ---- ---- ---- 312.50 -5.60 318.10 2110 ---- ---- ---- ---- 310.10 -5.60 315.70 2115 ---- ---- ---- ---- 307.70 -5.50 313.20 2120 ---- ---- ---- ---- 305.30 -5.50 310.80 2125 ---- ---- ---- ---- 303.00 -5.50 308.50 2130 ---- ---- ---- ---- 300.70 -5.40 306.10 2135 ---- ---- ---- ---- 298.40 -5.40 303.80 2140 ---- ---- ---- ---- 296.20 -5.40 301.60 2145 ---- ---- ---- ---- 294.00 -5.40 299.40 2150 ---- ---- ---- ---- 291.80 -5.40 297.20 2155 ---- ---- ---- ---- 289.70 -5.30 295.00 2160 ---- ---- ---- ---- 287.60 -5.30 292.90 2165 ---- ---- ---- ---- 285.50 -5.30 290.80 2170 ---- ---- ---- ---- 283.50 -5.20 288.70 2175 ---- ---- ---- ---- 281.50 -5.20 286.70 2180 ---- ---- ---- ---- 279.50 -5.20 284.70 2185 ---- ---- ---- ---- 277.50 -5.20 282.70 2190 ---- ---- ---- ---- 275.60 -5.10 280.70 2195 ---- ---- ---- ---- 273.70 -5.10 278.80 2200 ---- ---- ---- ---- 271.80 -5.10 276.90 2205 ---- ---- ---- ---- 270.00 -5.00 275.00 2210 ---- ---- ---- ---- 268.20 -5.00 273.20 2215 ---- ---- ---- ---- 266.40 -5.00 271.40 2220 ---- ---- ---- ---- 264.70 -4.90 269.60 2225 ---- ---- ---- ---- 262.90 -5.00 267.90 2230 ---- ---- ---- ---- 261.30 -4.90 266.20 2235 ---- ---- ---- ---- 259.60 -4.90 264.50 2240 ---- ---- ---- ---- 258.00 -4.80 262.80 2245 ---- ---- ---- ---- 256.40 -4.80 261.20 2250 ---- ---- ---- ---- 254.80 -4.80 259.60 2255 ---- ---- ---- ---- 253.30 -4.80 258.10 2260 ---- ---- ---- ---- 251.80 -4.80 256.60 2265 ---- ---- ---- ---- 250.30 -4.80 255.10 2270 ---- ---- ---- ---- 248.90 -4.70 253.60 2275 ---- ---- ---- ---- 247.50 -4.70 252.20 2280 ---- ---- ---- ---- 246.10 -4.70 250.80 2285 ---- ---- ---- ---- 244.70 -4.70 249.40 2290 ---- ---- ---- ---- 243.40 -4.70 248.10 2295 ---- ---- ---- ---- 242.10 -4.70 246.80 2300 ---- ---- ---- ---- 240.90 -4.60 245.50 2305 ---- ---- ---- ---- 239.60 -4.60 244.20 2310 ---- ---- ---- ---- 238.40 -4.60 243.00 2315 ---- ---- ---- ---- 237.20 -4.60 241.80 2320 ---- ---- ---- ---- 236.10 -4.50 240.60 2325 ---- ---- ---- ---- 234.90 -4.60 239.50 2330 ---- ---- ---- ---- 233.80 -4.50 238.30 2335 ---- ---- ---- ---- 232.70 -4.50 237.20 2340 ---- ---- ---- ---- 231.70 -4.40 236.10 2345 ---- ---- ---- ---- 230.60 -4.50 235.10 2350 ---- ---- ---- ---- 229.60 -4.40 234.00 2355 ---- ---- ---- ---- 228.60 -4.40 233.00 2360 ---- ---- ---- ---- 227.60 -4.40 232.00 2365 ---- ---- ---- ---- 226.70 -4.30 231.00 2370 ---- ---- ---- ---- 225.70 -4.30 230.00 2375 ---- ---- ---- ---- 224.80 -4.30 229.10 2380 ---- ---- ---- ---- 223.90 -4.30 228.20 2385 ---- ---- ---- ---- 223.00 -4.20 227.20 2390 ---- ---- ---- ---- 222.10 -4.20 226.30 2395 ---- ---- ---- ---- 221.20 -4.30 225.50 2400 ---- ---- ---- ---- 220.40 -4.20 224.60 2405 ---- ---- ---- ---- 219.50 -4.20 223.70 2410 ---- ---- ---- ---- 218.70 -4.20 222.90 2415 ---- ---- ---- ---- 217.90 -4.20 222.10 2420 ---- ---- ---- ---- 217.10 -4.20 221.30 2425 ---- ---- ---- ---- 216.30 -4.20 220.50 2430 ---- ---- ---- ---- 215.60 -4.10 219.70 2435 ---- ---- ---- ---- 214.80 -4.10 218.90 2440 ---- ---- ---- ---- 214.10 -4.10 218.20 2445 ---- ---- ---- ---- 213.40 -4.00 217.40 2450 ---- ---- ---- ---- 212.60 -4.10 216.70 2455 ---- ---- ---- ---- 211.90 -4.10 216.00 2460 ---- ---- ---- ---- 211.20 -4.10 215.30 2465 ---- ---- ---- ---- 210.50 -4.10 214.60 2470 ---- ---- ---- ---- 209.90 -4.00 213.90 2475 ---- ---- ---- ---- 209.20 -4.00 213.20 2480 ---- ---- ---- ---- 208.50 -4.00 212.50 2485 ---- ---- ---- ---- 207.90 -3.90 211.80 2490 ---- ---- ---- ---- 207.20 -4.00 211.20 2495 ---- ---- ---- ---- 206.60 -3.90 210.50 2500 ---- ---- ---- ---- 206.00 -3.90 209.90 2505 ---- ---- ---- ---- 205.40 -3.80 209.20 2510 ---- ---- ---- ---- 204.70 -3.90 208.60 2515 ---- ---- ---- ---- 204.10 -3.90 208.00 2520 ---- ---- ---- ---- 203.50 -3.90 207.40 2525 ---- ---- ---- ---- 203.00 -3.80 206.80 2530 ---- ---- ---- ---- 202.40 -3.80 206.20 2535 ---- ---- ---- ---- 201.80 -3.80 205.60 2540 ---- ---- ---- ---- 201.20 -3.80 205.00 2545 ---- ---- ---- ---- 200.70 -3.80 204.50 2550 ---- ---- ---- ---- 200.10 -3.80 203.90 2555 ---- ---- ---- ---- 199.60 -3.70 203.30 2560 ---- ---- ---- ---- 199.00 -3.80 202.80 2565 ---- ---- ---- ---- 198.50 -3.70 202.20 2570 ---- ---- ---- ---- 198.00 -3.70 201.70 2575 ---- ---- ---- ---- 197.50 -3.70 201.20 2580 ---- ---- ---- ---- 197.00 -3.70 200.70 2590 ---- ---- ---- ---- 196.00 -3.60 199.60 2600 ---- ---- ---- ---- 195.00 -3.60 198.60 2610 ---- ---- ---- ---- 194.00 -3.70 197.70 2620 ---- ---- ---- ---- 193.10 -3.60 196.70 2625 ---- ---- ---- ---- 192.70 -3.60 196.30 2630 ---- ---- ---- ---- 192.20 -3.60 195.80 2640 ---- ---- ---- ---- 191.30 -3.60 194.90 2650 ---- ---- ---- ---- 190.50 -3.50 194.00 2660 ---- ---- ---- ---- 189.70 -3.50 193.20 2675 ---- ---- ---- ---- 188.40 -3.50 191.90 2700 ---- ---- ---- ---- 186.50 -3.50 190.00 2725 ---- ---- ---- ---- 184.80 -3.40 188.20 2750 ---- ---- ---- ---- 183.10 -3.40 186.50 2775 ---- ---- ---- ---- 181.60 -3.30 184.90 2800 ---- ---- ---- ---- 180.20 -3.20 183.40 2825 ---- ---- ---- ---- 178.80 -3.30 182.10 2850 ---- ---- ---- ---- 177.60 -3.20 180.80 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 556.90 -7.40 564.30 1775 ---- ---- ---- ---- 538.50 -7.30 545.80 1800 ---- ---- ---- ---- 520.40 -7.20 527.60 1825 ---- ---- ---- ---- 502.70 -7.00 509.70 1850 ---- ---- ---- ---- 485.20 -6.90 492.10 1875 ---- ---- ---- ---- 468.10 -6.80 474.90 1900 ---- ---- ---- ---- 451.30 -6.70 458.00 1925 ---- ---- ---- ---- 434.80 -6.60 441.40 1930 ---- ---- ---- ---- 431.60 -6.50 438.10 1940 ---- ---- ---- ---- 425.10 -6.40 431.50 1950 ---- ---- ---- ---- 418.60 -6.50 425.10 1960 ---- ---- ---- ---- 412.30 -6.30 418.60 1970 ---- ---- ---- ---- 405.90 -6.30 412.20 1975 ---- ---- ---- ---- 402.80 -6.30 409.10 1980 ---- ---- ---- ---- 399.60 -6.30 405.90 1990 ---- ---- ---- ---- 393.40 -6.20 399.60 2000 ---- ---- ---- ---- 387.20 -6.20 393.40 2010 ---- ---- ---- ---- 381.10 -6.10 387.20 2020 ---- ---- ---- ---- 375.10 -6.00 381.10 2030 ---- ---- ---- ---- 369.10 -6.00 375.10 2035 ---- ---- ---- ---- 366.20 -6.00 372.20 2040 ---- ---- ---- ---- 363.30 -5.90 369.20 2045 ---- ---- ---- ---- 360.40 -5.90 366.30 2050 ---- ---- ---- ---- 357.50 -5.90 363.40 2055 ---- ---- ---- ---- 354.70 -5.80 360.50 2060 ---- ---- ---- ---- 351.90 -5.80 357.70 2065 ---- ---- ---- ---- 349.10 -5.80 354.90 2070 ---- ---- ---- ---- 346.30 -5.80 352.10 2075 ---- ---- ---- ---- 343.60 -5.80 349.40 2080 ---- ---- ---- ---- 340.90 -5.80 346.70 2085 ---- ---- ---- ---- 338.30 -5.70 344.00 2090 ---- ---- ---- ---- 335.70 -5.70 341.40 2095 ---- ---- ---- ---- 333.10 -5.70 338.80 2100 ---- ---- ---- ---- 330.50 -5.70 336.20 2105 ---- ---- ---- ---- 328.00 -5.60 333.60 2110 ---- ---- ---- ---- 325.60 -5.50 331.10 2115 ---- ---- ---- ---- 323.10 -5.60 328.70 2120 ---- ---- ---- ---- 320.70 -5.50 326.20 2125 ---- ---- ---- ---- 318.30 -5.50 323.80 2130 ---- ---- ---- ---- 316.00 -5.50 321.50 2135 ---- ---- ---- ---- 313.70 -5.50 319.20 2140 ---- ---- ---- ---- 311.40 -5.50 316.90 2145 ---- ---- ---- ---- 309.20 -5.40 314.60 2150 ---- ---- ---- ---- 307.00 -5.40 312.40 2155 ---- ---- ---- ---- 304.90 -5.30 310.20 2160 ---- ---- ---- ---- 302.70 -5.40 308.10 2165 ---- ---- ---- ---- 300.60 -5.30 305.90 2170 ---- ---- ---- ---- 298.60 -5.20 303.80 2175 ---- ---- ---- ---- 296.50 -5.30 301.80 2180 ---- ---- ---- ---- 294.50 -5.20 299.70 2185 ---- ---- ---- ---- 292.50 -5.20 297.70 2190 ---- ---- ---- ---- 290.60 -5.10 295.70 2195 ---- ---- ---- ---- 288.60 -5.20 293.80 2200 ---- ---- ---- ---- 286.70 -5.20 291.90 2205 ---- ---- ---- ---- 284.90 -5.10 290.00 2210 ---- ---- ---- ---- 283.00 -5.10 288.10 2215 ---- ---- ---- ---- 281.20 -5.10 286.30 2220 ---- ---- ---- ---- 279.40 -5.10 284.50 2225 ---- ---- ---- ---- 277.70 -5.00 282.70 2230 ---- ---- ---- ---- 276.00 -5.00 281.00 2235 ---- ---- ---- ---- 274.30 -5.00 279.30 2240 ---- ---- ---- ---- 272.60 -5.00 277.60 2245 ---- ---- ---- ---- 271.00 -4.90 275.90 2250 ---- ---- ---- ---- 269.40 -4.90 274.30 2255 ---- ---- ---- ---- 267.90 -4.90 272.80 2260 ---- ---- ---- ---- 266.40 -4.80 271.20 2265 ---- ---- ---- ---- 264.90 -4.80 269.70 2270 ---- ---- ---- ---- 263.40 -4.80 268.20 2275 ---- ---- ---- ---- 262.00 -4.80 266.80 2280 ---- ---- ---- ---- 260.60 -4.80 265.40 2285 ---- ---- ---- ---- 259.30 -4.70 264.00 2290 ---- ---- ---- ---- 257.90 -4.80 262.70 2295 ---- ---- ---- ---- 256.60 -4.70 261.30 2300 ---- ---- ---- ---- 255.40 -4.70 260.10 2305 ---- ---- ---- ---- 254.10 -4.70 258.80 2310 ---- ---- ---- ---- 252.90 -4.70 257.60 2315 ---- ---- ---- ---- 251.70 -4.70 256.40 2320 ---- ---- ---- ---- 250.60 -4.60 255.20 2325 ---- ---- ---- ---- 249.40 -4.60 254.00 2330 ---- ---- ---- ---- 248.30 -4.60 252.90 2335 ---- ---- ---- ---- 247.20 -4.60 251.80 2340 ---- ---- ---- ---- 246.20 -4.50 250.70 2345 ---- ---- ---- ---- 245.10 -4.50 249.60 2350 ---- ---- ---- ---- 244.10 -4.40 248.50 2355 ---- ---- ---- ---- 243.00 -4.50 247.50 2360 ---- ---- ---- ---- 242.00 -4.50 246.50 2365 ---- ---- ---- ---- 241.00 -4.50 245.50 2370 ---- ---- ---- ---- 240.10 -4.40 244.50 2375 ---- ---- ---- ---- 239.10 -4.40 243.50 2380 ---- ---- ---- ---- 238.20 -4.30 242.50 2385 ---- ---- ---- ---- 237.20 -4.40 241.60 2390 ---- ---- ---- ---- 236.30 -4.30 240.60 2395 ---- ---- ---- ---- 235.40 -4.30 239.70 2400 ---- ---- ---- ---- 234.50 -4.30 238.80 2405 ---- ---- ---- ---- 233.60 -4.20 237.80 2410 ---- ---- ---- ---- 232.70 -4.20 236.90 2415 ---- ---- ---- ---- 231.80 -4.20 236.00 2420 ---- ---- ---- ---- 230.90 -4.30 235.20 2425 ---- ---- ---- ---- 230.10 -4.20 234.30 2430 ---- ---- ---- ---- 229.20 -4.20 233.40 2435 ---- ---- ---- ---- 228.40 -4.20 232.60 2440 ---- ---- ---- ---- 227.50 -4.20 231.70 2445 ---- ---- ---- ---- 226.70 -4.20 230.90 2450 ---- ---- ---- ---- 225.90 -4.10 230.00 2455 ---- ---- ---- ---- 225.10 -4.10 229.20 2460 ---- ---- ---- ---- 224.30 -4.10 228.40 2465 ---- ---- ---- ---- 223.50 -4.10 227.60 2470 ---- ---- ---- ---- 222.70 -4.10 226.80 2475 ---- ---- ---- ---- 222.00 -4.00 226.00 2480 ---- ---- ---- ---- 221.20 -4.10 225.30 2485 ---- ---- ---- ---- 220.40 -4.10 224.50 2490 ---- ---- ---- ---- 219.70 -4.00 223.70 2495 ---- ---- ---- ---- 219.00 -4.00 223.00 2500 ---- ---- ---- ---- 218.20 -4.00 222.20 2505 ---- ---- ---- ---- 217.50 -4.00 221.50 2510 ---- ---- ---- ---- 216.80 -4.00 220.80 2515 ---- ---- ---- ---- 216.10 -3.90 220.00 2520 ---- ---- ---- ---- 215.40 -3.90 219.30 2530 ---- ---- ---- ---- 214.00 -3.90 217.90 2540 ---- ---- ---- ---- 212.70 -3.90 216.60 2550 ---- ---- ---- ---- 211.40 -3.80 215.20 2560 ---- ---- ---- ---- 210.10 -3.80 213.90 2570 ---- ---- ---- ---- 208.80 -3.80 212.60 2575 ---- ---- ---- ---- 208.20 -3.80 212.00 2580 ---- ---- ---- ---- 207.60 -3.80 211.40 2590 ---- ---- ---- ---- 206.40 -3.80 210.20 2600 ---- ---- ---- ---- 205.30 -3.70 209.00 2610 ---- ---- ---- ---- 204.10 -3.70 207.80 2625 ---- ---- ---- ---- 202.40 -3.70 206.10 2650 ---- ---- ---- ---- 199.80 -3.60 203.40 2675 ---- ---- ---- ---- 197.30 -3.50 200.80 2700 ---- ---- ---- ---- 194.90 -3.50 198.40 2725 ---- ---- ---- ---- 192.60 -3.50 196.10 2750 ---- ---- ---- ---- 190.50 -3.40 193.90 2775 ---- ---- ---- ---- 188.50 -3.40 191.90 2800 ---- ---- ---- ---- 186.60 -3.30 189.90 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 .10 .10 .10 .10 .00 160 .10 65 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 .10 .10 .10 .10 .10 .00 4011 .10 63 1595 ---- ---- ---- ---- .10 .00 .10 1600 .10 .10 .10 .10 .10 .00 135 .10 234 1605 ---- ---- ---- ---- .10 .00 60 .10 95 1610 ---- ---- ---- ---- .10 .00 .10 31 1615 ---- ---- ---- ---- .10 .00 .10 430 1620 ---- ---- ---- ---- .10 .00 .10 51 1625 .10 .10 .10 .10 .10 .00 100 .10 45 1630 ---- ---- ---- ---- .10 .00 .10 4 1635 .10 .10 .10 .10 .10 .00 10 .10 971 1640 .10 .10 .10 .10 .10 .00 101 .10 999 1645 ---- ---- ---- ---- .10 .00 .10 20 1650 .10 .10 .10 .10 .20 +.10 35 .10 2188 1655 ---- ---- ---- ---- .20 +.10 .10 31 1660 .10 .10 .10 .10 .20 +.10 97 .10 44 1665 .10 .10 .10 .10 .20 +.10 15 .10 288 1670 .10 .10 .10 .10 .20 +.10 10 .10 34 1675 .10 .10 .10 .10 .20 +.10 60 .10 2038 1680 .10 .10 .10 .10 .20 +.10 10 .10 75 1685 .10 .10 .10 .10 .20 +.10 10 .10 23 1690 .10 .10 .10 .10 .20 +.10 14 .10 33 1695 .10 .10 .10 .10 .20 +.10 10 .10 31 1700 .10 .10 .10 .10 .20 +.10 80 .10 1405 1705 ---- ---- ---- ---- .20 +.10 .10 22 1710 ---- ---- ---- ---- .20 +.10 .10 53 1715 ---- ---- ---- ---- .20 +.10 .10 16 222 1720 ---- ---- ---- ---- .20 +.10 .10 20 1047 1725 .10 .10 .10 .10 .20 +.10 12 .10 35 176 1730 .20 .20 .20 .20 .20 +.10 1 .10 162 1735 ---- ---- ---- ---- .20 +.10 .10 209 1740 ---- ---- ---- ---- .20 +.10 .10 609 1745 .20 .20 .20 .20 .20 +.10 9 .10 3 46 1750 .10 .20 .10 .20 .20 +.10 22 .10 40 848 1755 ---- .20B ---- .20B .20 +.10 .10 81 1760 .20 .20 .20 .20 .20 .00 25 .20 350 1765 ---- ---- ---- ---- .20 .00 .20 115 1770 ---- ---- ---- ---- .20 .00 .20 112 1775 .20 .20 .20 .20 .30 +.10 10 .20 500 1112 1780 ---- ---- ---- ---- .30 +.10 15 .20 266 414 1785 ---- ---- ---- ---- .30 +.10 .20 55 200 1790 ---- ---- ---- ---- .30 +.10 325 .20 326 526 1795 ---- .30B ---- .30B .30 +.10 4 .20 116 1800 ---- .30B ---- .30B .30 +.10 1 .20 87 3238 1805 .30 .30 .30 .30 .30 +.10 1 .20 162 1810 ---- .30B ---- .30B .30 +.10 15 .20 12 1107 1815 ---- .40B ---- .40B .40 +.20 7 .20 1 126 1820 .50 .50 .50 .40A .40 +.20 20 .20 2 315 1825 ---- .40B ---- .40B .40 +.10 200 .30 10 1425 1830 .50 .50 .50 .50 .50 +.20 2 .30 962 1835 .60 .60 .60 .60 .50 +.20 2 .30 3 462 1840 ---- .70B ---- .70B .60 +.20 15 .40 3 435 1845 ---- .80B ---- .80B .70 +.20 8 .50 1 159 1850 .90 1.10 .90 .90 .80 +.20 761 .60 15 3804 1855 ---- 1.30B ---- 1.30B 1.00 +.30 50 .70 4 137 1860 1.30 1.60B 1.30 1.30 1.20 +.40 5 .80 2 1025 1865 1.00 2.00B 1.00 1.50 1.50 +.50 68 1.00 553 1870 2.10 2.50 1.90 1.90 1.90 +.70 30 1.20 13 914 1875 1.70 3.10B 1.70 2.20A 2.30 +.80 126 1.50 303 2449 1880 2.30 3.90 2.30 3.00 2.90 +1.00 82 1.90 10 1793 1885 3.20 4.90B 2.30A 3.70 3.70 +1.30 273 2.40 2 492 1890 3.50 6.10B 2.90A 4.80B 4.70 +1.70 179 3.00 20 813 1895 5.20 7.50B 5.20 7.20B 5.90 +2.20 14 3.70 15 857 1900 5.20 9.40 4.60A 7.40B 7.30 +2.70 493 4.60 77 3916 1905 9.20 11.30B 5.70A 8.30A 9.00 +3.20 17 5.80 8 604 1910 8.20 13.50B 7.10A 10.80 11.00 +3.80 247 7.20 166 1184 1915 9.70 16.10B 8.70A 12.20A 13.20 +4.30 48 8.90 100 1116 1920 11.60 18.90B 10.70A 16.40B 15.80 +5.00 95 10.80 43 1830 1925 14.30 22.00B 12.90A 17.30A 18.70 +5.70 173 13.00 134 1715 1930 16.70 25.40B 15.20 25.40B 21.80 +6.30 37 15.50 57 1013 1935 19.00 29.00B 18.10A 23.60A 25.30 +7.00 75 18.30 24 1065 1940 30.00 32.80B 21.10A 27.20A 28.90 +7.60 21 21.30 2 718 1945 24.70 36.90B 24.40A 24.40A 32.80 +8.20 141 24.60 27 498 1950 31.10 41.10B 27.90A 41.10B 36.80 +8.70 69 28.10 23 1480 1955 ---- 45.50B 31.60A 45.50B 41.00 +9.20 31.80 3 440 1960 ---- 49.90B 35.60A 49.90B 45.40 +9.70 35.70 770 1965 49.90 54.50B 39.70A 50.70B 49.90 +10.10 1 39.80 360 1970 52.10 59.20B 43.90A 51.90A 54.50 +10.50 6 44.00 442 1975 ---- 63.80B 48.30A 63.80B 59.10 +10.70 48.40 1230 1980 57.40 68.70B 52.80A 57.60A 63.90 +11.00 3 52.90 1 385 1985 ---- 73.50B 57.40A 73.50B 68.70 +11.20 57.50 422 1990 ---- 78.30B ---- 78.30B 73.50 +11.40 62.10 1171 1995 69.60 83.20B 66.80A 66.80A 78.40 +11.50 5 66.90 3 57 2000 83.50 88.10B 71.60A 80.90A 83.30 +11.60 1 71.70 1179 2005 ---- 93.10B 76.50A 93.10B 88.20 +11.60 76.60 106 2010 ---- 98.00B 81.30A 98.00B 93.10 +11.60 81.50 176 2015 ---- 103.00B 86.20A 103.00B 98.00 +11.60 86.40 12 2020 ---- 107.90B 91.20A 107.90B 103.00 +11.70 91.30 34 2025 ---- 112.90B 96.10A 112.90B 108.00 +11.80 96.20 129 2030 ---- 117.90B 101.00A 117.90B 112.90 +11.80 101.10 15 2035 ---- 122.90B 106.00A 122.90B 117.90 +11.80 106.10 35 2040 ---- 127.80B ---- 127.80B 122.90 +11.90 111.00 263 2045 ---- 132.80B 115.90A 132.80B 127.90 +11.90 116.00 11 2050 ---- 137.80B 120.90A 137.80B 132.90 +11.90 121.00 350 2055 ---- 142.80B ---- 142.80B 137.90 +12.00 125.90 9 2060 ---- 147.80B ---- 147.80B 142.90 +12.00 130.90 349 2065 ---- 152.80B 135.80A 152.80B 147.90 +12.00 135.90 26 2070 ---- 157.80B 140.80A 157.80B 152.90 +12.00 140.90 21 2075 ---- 162.80B 145.80A 162.80B 157.90 +12.00 145.90 125 2080 ---- 167.80B 150.80A 167.80B 162.90 +12.00 150.90 190 2085 ---- 172.80B 155.80A 172.80B 167.90 +12.00 155.90 93 2090 ---- 177.80B 160.80A 177.80B 172.80 +11.90 160.90 74 2095 ---- 182.80B 165.80A 182.80B 177.80 +11.90 165.90 96 2100 ---- 187.80B 170.80A 187.80B 182.80 +11.90 170.90 45 2105 ---- 192.80B ---- 192.80B 187.80 +12.00 175.80 28 2110 ---- 197.80B ---- 197.80B 192.80 +12.00 180.80 2 2115 ---- 202.80B ---- 202.80B 197.80 +12.00 185.80 30 2120 ---- 207.80B ---- 207.80B 202.80 +12.00 190.80 7 2125 ---- 212.80B ---- 212.80B 207.80 +12.00 195.80 35 2130 ---- 217.80B ---- 217.80B 212.80 +12.00 200.80 58 2135 ---- 222.80B ---- 222.80B 217.80 +12.00 205.80 30 2140 ---- 227.20B ---- 227.20B 222.80 +12.00 210.80 58 2145 ---- 232.00B ---- 231.90B 227.80 +12.00 215.80 2150 ---- 237.80B ---- 237.80B 232.80 +12.00 220.80 36 2155 ---- 242.00B ---- 241.80B 237.80 +12.00 225.80 1 2160 ---- 247.00B ---- 246.80B 242.80 +12.00 230.80 2165 ---- 252.00B ---- 251.80B 247.80 +12.00 235.80 2170 ---- 256.90B ---- 256.80B 252.80 +12.00 240.80 2175 ---- 262.20B ---- 262.20B 257.80 +12.00 245.80 1 2180 ---- 266.90B ---- 266.80B 262.80 +12.00 250.80 2185 ---- 271.90B ---- 271.80B 267.80 +12.00 255.80 45 2190 ---- 276.90B ---- 276.80B 272.80 +12.00 260.80 2195 ---- 281.90B ---- 281.80B 277.80 +12.00 265.80 2200 ---- 287.00B ---- 286.90B 282.80 +12.00 270.80 33 2205 ---- 291.90B ---- 291.80B 287.80 +12.00 275.80 2210 ---- 296.90B ---- 296.80B 292.80 +12.00 280.80 2215 ---- 301.90B ---- 301.70B 297.80 +12.00 285.80 2220 ---- 306.90B ---- 306.80B 302.80 +12.00 290.80 2225 ---- 311.90B ---- 311.80B 307.80 +12.00 295.80 2230 ---- 316.90B ---- 316.80B 312.80 +12.00 300.80 2235 ---- 321.90B ---- 321.80B 317.80 +12.00 305.80 2240 ---- 326.90B ---- 326.80B 322.80 +12.00 310.80 2245 ---- 331.90B ---- 331.80B 327.80 +12.00 315.80 2250 ---- 337.40B ---- 337.30B 332.80 +12.00 320.80 2255 ---- 341.90B ---- 341.80B 337.80 +12.00 325.80 2260 ---- 346.90B ---- 346.70B 342.80 +12.00 330.80 2265 ---- 351.90B ---- 351.70B 347.80 +12.00 335.80 2270 ---- 356.90B ---- 356.80B 352.80 +12.00 340.80 2275 ---- 361.90B ---- 361.80B 357.80 +12.00 345.80 2280 ---- 366.90B ---- 366.80B 362.80 +12.00 350.80 2285 ---- 371.90B ---- 371.80B 367.80 +12.00 355.80 2290 ---- 376.90B ---- 376.80B 372.80 +12.00 360.80 2295 ---- 381.90B ---- 381.80B 377.80 +12.00 365.80 2300 ---- 387.40B ---- 387.30B 382.80 +12.00 370.80 2310 ---- 396.90B ---- 396.80B 392.80 +12.00 380.80 2320 ---- 406.90B ---- 406.80B 402.80 +12.00 390.80 2325 ---- 411.90B ---- 411.80B 407.80 +12.00 395.80 2330 ---- 416.90B ---- 416.80B 412.80 +12.00 400.80 2340 ---- 426.90B ---- 426.80B 422.80 +12.00 410.80 2350 ---- 437.40B ---- 437.30B 432.80 +12.00 420.80 2360 ---- 446.90B ---- 446.80B 442.80 +12.00 430.80 2370 ---- 456.90B ---- 456.80B 452.80 +12.00 440.80 2375 ---- 461.90B ---- 461.80B 457.80 +12.00 445.80 2380 ---- 466.90B ---- 466.80B 462.80 +12.00 450.80 2390 ---- 476.90B ---- 476.80B 472.80 +12.00 460.80 2400 ---- 487.40B ---- 487.30B 482.80 +12.00 470.80 2425 ---- 511.90B ---- 511.80B 507.80 +12.00 495.80 2450 ---- 537.40B ---- 537.30B 532.80 +12.00 520.80 2475 ---- 561.90B ---- 561.80B 557.80 +12.00 545.80 2500 ---- 587.40B ---- 587.30B 582.80 +12.00 570.80 2525 ---- 611.90B ---- 611.80B 607.80 +12.00 595.80 2550 ---- 637.40B ---- 637.30B 632.80 +12.00 620.80 2575 ---- 661.90B ---- 661.80B 657.80 +12.00 645.80 2650 ---- 737.40B ---- 737.30B 732.80 +12.00 720.80 3000 ---- 1087.40B ---- 1087.30B 1082.80 +12.00 1070.80 3500 ---- 1587.30B ---- 1587.30B 1582.80 +12.00 1570.80 4000 ---- 2087.20B ---- 2087.20B 2082.80 +12.00 2070.80 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 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 9 1535 ---- ---- ---- ---- .10 .00 .10 1 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 26 1555 ---- ---- ---- ---- .10 .00 .10 30 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 18 1580 ---- ---- ---- ---- .10 .00 .10 21 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 8 1600 ---- ---- ---- ---- .10 .00 .10 142 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .20 +.10 .10 8 1615 ---- ---- ---- ---- .20 +.10 .10 20 1620 ---- ---- ---- ---- .20 +.10 .10 16 1625 ---- ---- ---- ---- .20 +.10 .10 26 1630 ---- ---- ---- ---- .20 +.10 .10 64 1635 .20 .20 .20 .20 .20 +.10 8 .10 1 1640 ---- ---- ---- ---- .20 +.10 .10 2 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 122 1655 ---- ---- ---- ---- .20 .00 .20 43 1660 ---- ---- ---- ---- .20 .00 .20 28 1665 ---- ---- ---- ---- .20 .00 .20 3 1670 ---- ---- ---- ---- .20 .00 .20 109 1675 ---- ---- ---- ---- .20 .00 .20 83 1680 ---- ---- ---- ---- .20 .00 .20 12 1685 ---- ---- ---- ---- .20 .00 .20 3 1690 ---- ---- ---- ---- .30 +.10 .20 1 25 1695 ---- ---- ---- ---- .30 +.10 .20 29 1700 .30 .30 .30 .30 .30 +.10 31 .20 166 1705 ---- ---- ---- ---- .30 +.10 .20 2 1710 ---- .30B ---- .30B .30 +.10 .20 16 1715 ---- ---- ---- ---- .30 .00 .30 140 1720 ---- ---- ---- ---- .30 .00 .30 157 1725 ---- ---- ---- ---- .40 +.10 .30 155 1730 .40 .40 .40 .40 .40 +.10 10 .30 94 1735 ---- .40B ---- .40B .40 +.10 .30 46 1740 ---- .40B ---- .40B .40 +.10 .30 37 1745 ---- .40B ---- .40B .40 +.10 .30 3 1750 ---- .50B ---- .50B .50 +.10 .40 739 1755 ---- .50B ---- .50B .50 +.10 .40 14 1760 ---- .60B ---- .60B .60 +.20 .40 31 1765 ---- .60B ---- .60B .60 +.10 .50 10 1770 ---- .70B ---- .70B .70 +.20 5 .50 52 1775 ---- .70B ---- .70B .70 +.20 .50 335 1780 .90 .90 .70 .70 .80 +.20 2 .60 52 1785 ---- .90B ---- .90B .80 +.10 .70 1 123 1790 ---- 1.00B ---- 1.00B .90 +.20 1 .70 2 50 1795 ---- 1.10B ---- 1.10B 1.00 +.20 .80 11 119 1800 .80 1.20B .80 1.20B 1.10 +.20 100 .90 12 720 1805 ---- 1.30B ---- 1.30B 1.20 +.20 78 1.00 83 1810 ---- 1.50B ---- 1.50B 1.40 +.30 1 1.10 1 106 1815 ---- 1.70B ---- 1.70B 1.50 +.30 1.20 2 76 1820 2.00 2.00 2.00 1.70A 1.70 +.40 6 1.30 2 143 1825 1.60 2.20 1.60 1.90A 1.90 +.40 183 1.50 2 260 1830 ---- 2.40B ---- 2.40B 2.10 +.40 1 1.70 6 198 1835 2.20 2.70B 2.20 2.70B 2.40 +.50 4 1.90 12 128 1840 3.10 3.10 2.50 2.60 2.70 +.60 15 2.10 8 634 1845 ---- 3.50B ---- 3.50B 3.10 +.70 5 2.40 7 101 1850 2.70 4.00B 2.70 4.00B 3.50 +.80 609 2.70 7 842 1855 3.20 4.60B 3.00A 3.80A 4.00 +1.00 23 3.00 2 154 1860 4.50 5.20B 4.50 4.30A 4.50 +1.10 174 3.40 8 384 1865 5.80 5.90B 3.80A 4.90A 5.10 +1.20 4 3.90 20 766 1870 ---- 6.70B ---- 6.70B 5.80 +1.40 4 4.40 3 245 1875 6.90 7.70 6.90 6.30A 6.60 +1.60 32 5.00 15 1072 1880 8.70 8.70 5.60A 7.20A 7.50 +1.80 20 5.70 16 497 1885 8.90 9.80B 6.40A 8.40 8.60 +2.10 20 6.50 29 344 1890 10.80 11.10B 7.20A 9.20A 9.70 +2.30 555 7.40 38 507 1895 12.00 12.50B 8.20A 10.50A 11.00 +2.60 89 8.40 23 124 1900 10.20 14.10B 9.30A 12.10 12.40 +2.90 48 9.50 35 1756 1905 13.90 15.80B 10.60A 13.70 14.00 +3.20 9 10.80 3 203 1910 16.80 17.70B 12.00A 14.90A 15.70 +3.50 10 12.20 8 143 1915 14.30 19.70B 13.50A 17.20A 17.60 +3.90 14 13.70 5 789 1920 21.10 22.00 15.20A 21.10B 19.60 +4.20 7 15.40 3 207 1925 23.40 24.20B 17.00A 21.30 21.70 +4.50 189 17.20 14 1609 1930 23.70 26.70B 19.00A 24.20B 24.10 +4.90 11 19.20 6 873 1935 27.80 29.30B 21.20A 25.40A 26.50 +5.20 6 21.30 9 314 1940 25.40 32.10B 23.50A 32.10B 29.20 +5.60 12 23.60 2 268 1945 26.70 35.10B 25.90A 30.70A 32.00 +5.90 9 26.10 6 294 1950 30.10 38.10B 28.50A 38.10B 34.90 +6.20 21 28.70 4 568 1955 ---- 41.40B 31.30A 41.40B 38.00 +6.50 31.50 1 83 1960 ---- 44.70B 34.20A 44.70B 41.20 +6.90 34.30 4 228 1965 44.00 48.20B 37.20A 44.20B 44.60 +7.20 135 37.40 25 366 1970 43.50 51.80B 40.40A 47.70B 48.10 +7.50 9 40.60 10 75 1975 ---- 55.60B 43.80A 55.60B 51.80 +7.80 44.00 92 1980 56.10 59.50B 47.20A 56.20B 55.50 +8.10 1 47.40 111 1985 ---- 63.40B 50.80A 63.40B 59.40 +8.40 51.00 101 1990 ---- 67.60B 54.50A 67.60B 63.40 +8.70 54.70 749 1995 ---- 71.70B 58.30A 71.70B 67.50 +9.00 58.50 161 2000 72.30 76.00B 62.30A 69.90A 71.70 +9.30 6 62.40 1 395 2005 ---- 80.30B 66.30A 80.30B 76.00 +9.60 66.40 76 2010 ---- 84.70B 70.40A 84.70B 80.30 +9.80 70.50 74 2015 ---- 89.20B 74.70A 89.20B 84.80 +10.00 74.80 1 271 2020 ---- 93.70B ---- 93.70B 89.30 +10.40 78.90 300 2025 ---- 98.30B ---- 98.30B 93.80 +10.50 83.30 19 2030 ---- 103.00B ---- 103.00B 98.40 +10.70 87.70 26 2035 ---- 106.80B ---- 106.70B 103.00 +10.80 92.20 9 2040 ---- 111.50B 96.70A 111.40B 107.70 +10.90 96.80 3 2045 ---- 116.20B 101.30A 116.10B 112.40 +11.00 101.40 4 2050 ---- 121.80B ---- 121.80B 117.10 +11.20 105.90 74 2055 ---- 125.80B ---- 125.60B 121.90 +11.30 110.60 3 2060 ---- 130.60B ---- 130.40B 126.60 +11.30 115.30 27 2065 ---- 135.40B ---- 135.20B 131.50 +11.40 120.10 1 2070 ---- 140.20B ---- 140.00B 136.30 +11.40 124.90 181 2075 ---- 145.90B 129.60A 145.90B 141.10 +11.40 129.70 12 2080 ---- 149.90B ---- 149.80B 146.00 +11.50 134.50 153 2085 ---- 154.80B ---- 154.60B 150.80 +11.40 139.40 9 2090 ---- 159.70B ---- 159.50B 155.70 +11.60 144.10 3 2095 ---- 164.60B ---- 164.40B 160.60 +11.60 149.00 6 2100 ---- 170.40B ---- 170.40B 165.50 +11.70 153.80 1 2105 ---- 174.50B ---- 174.30B 170.40 +11.70 158.70 2110 ---- 179.40B ---- 179.20B 175.40 +11.80 163.60 2 2115 ---- 184.40B ---- 184.20B 180.30 +11.80 168.50 2 2120 ---- 189.30B ---- 189.10B 185.20 +11.80 173.40 2 2125 ---- 195.10B ---- 195.10B 190.20 +11.90 178.30 17 2130 ---- 199.20B ---- 199.00B 195.20 +11.90 183.30 2 2135 ---- 204.20B ---- 204.00B 200.10 +11.90 188.20 2140 ---- 209.20B ---- 209.00B 205.10 +12.00 193.10 2145 ---- 214.10B ---- 213.90B 210.00 +11.90 198.10 2150 ---- 219.90B ---- 219.90B 215.00 +12.00 203.00 2155 ---- 224.10B ---- 223.90B 220.00 +12.00 208.00 1 2160 ---- 229.00B ---- 228.90B 225.00 +12.00 213.00 2 2165 ---- 234.00B ---- 233.90B 230.00 +12.00 218.00 3 2170 ---- 239.00B ---- 238.90B 234.90 +12.00 222.90 4 2175 ---- 244.80B ---- 244.80B 239.90 +12.00 227.90 4 2180 ---- 248.90B ---- 248.70B 244.90 +12.00 232.90 5 2185 ---- 253.90B ---- 253.70B 249.90 +12.00 237.90 6 2190 ---- 258.90B ---- 258.70B 254.90 +12.10 242.80 7 2195 ---- 263.90B ---- 263.70B 259.90 +12.10 247.80 2 2200 ---- 268.90B ---- 268.70B 264.90 +12.10 252.80 18 2205 ---- 273.80B ---- 273.60B 269.90 +12.10 257.80 2 2210 ---- 278.80B ---- 278.60B 274.90 +12.10 262.80 2 2215 ---- 283.80B ---- 283.60B 279.90 +12.10 267.80 2 2220 ---- 288.80B ---- 288.60B 284.90 +12.10 272.80 2225 ---- 293.80B ---- 293.60B 289.90 +12.10 277.80 23 2230 ---- 298.80B ---- 298.60B 294.90 +12.10 282.80 3 2235 ---- 303.80B ---- 303.60B 299.90 +12.10 287.80 2 2240 ---- 308.80B ---- 308.60B 304.90 +12.10 292.80 2245 ---- 313.80B ---- 313.60B 309.90 +12.10 297.80 2250 ---- 318.80B ---- 318.60B 314.90 +12.10 302.80 29 2255 ---- 323.80B ---- 323.60B 319.90 +12.10 307.80 2260 ---- 328.80B ---- 328.60B 324.90 +12.10 312.80 2265 ---- 333.80B ---- 333.60B 329.90 +12.10 317.80 2270 ---- 338.80B ---- 338.60B 334.90 +12.10 322.80 2275 ---- 343.80B ---- 343.60B 339.90 +12.10 327.80 34 2280 ---- 348.80B ---- 348.60B 344.90 +12.10 332.80 2285 ---- 353.80B ---- 353.60B 349.90 +12.10 337.80 2290 ---- 358.80B ---- 358.60B 354.90 +12.10 342.80 2295 ---- 363.80B ---- 363.60B 359.90 +12.10 347.80 2300 ---- 368.80B ---- 368.60B 364.90 +12.10 352.80 28 2305 ---- 373.80B ---- 373.60B 369.90 +12.10 357.80 2310 ---- 378.80B ---- 378.60B 374.90 +12.10 362.80 2320 ---- 388.70B ---- 388.60B 384.90 +12.10 372.80 2325 ---- 393.70B ---- 393.60B 389.90 +12.10 377.80 21 2330 ---- 398.70B ---- 398.50B 394.90 +12.10 382.80 2340 ---- 408.70B ---- 408.50B 404.90 +12.10 392.80 2350 ---- 418.80B ---- 418.60B 414.90 +12.10 402.80 6 2360 ---- 428.70B ---- 428.50B 424.90 +12.10 412.80 2370 ---- 438.70B ---- 438.50B 434.90 +12.10 422.80 2375 ---- 443.70B ---- 443.50B 439.90 +12.10 427.80 2380 ---- 448.70B ---- 448.50B 444.90 +12.10 432.80 2390 ---- 458.70B ---- 458.50B 454.90 +12.10 442.80 2400 ---- 469.30B ---- 469.20B 464.90 +12.10 452.80 2410 ---- 478.70B ---- 478.50B 474.90 +12.10 462.80 2425 ---- 493.70B ---- 493.50B 489.90 +12.10 477.80 2450 ---- 519.30B ---- 519.20B 514.90 +12.10 502.80 2475 ---- 543.70B ---- 543.50B 539.90 +12.10 527.80 2500 ---- 569.30B ---- 569.20B 564.90 +12.10 552.80 2525 ---- 593.70B ---- 593.50B 589.90 +12.10 577.80 2550 ---- 619.20B ---- 619.10B 614.90 +12.10 602.80 2575 ---- 643.70B ---- 643.50B 639.90 +12.10 627.80 2600 ---- 669.20B ---- 669.20B 664.90 +12.10 652.80 2800 ---- 869.20B ---- 869.10B 864.90 +12.10 852.80 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 .10 .10 .10 .10 .00 12 .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 1000 1540 ---- ---- ---- ---- .10 -.10 .20 3 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 4056 1555 ---- ---- ---- ---- .10 -.10 .20 59 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 442 1580 ---- ---- ---- ---- .20 .00 .20 33 1585 ---- ---- ---- ---- .20 .00 .20 40 1590 ---- ---- ---- ---- .20 .00 .20 5 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 92 .20 1400 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 -.10 .30 3 1620 ---- ---- ---- ---- .30 .00 .30 6 1625 ---- ---- ---- ---- .30 .00 .30 237 1630 ---- ---- ---- ---- .30 .00 .30 49 1635 ---- ---- ---- ---- .30 .00 .30 2 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 11 1650 ---- ---- ---- ---- .40 +.10 48 .30 502 1655 ---- ---- ---- ---- .40 +.10 .30 1660 ---- ---- ---- ---- .40 .00 .40 107 1665 ---- ---- ---- ---- .40 .00 .40 21 1670 ---- ---- ---- ---- .40 .00 .40 62 1675 ---- ---- ---- ---- .50 +.10 .40 1020 1680 ---- ---- ---- ---- .50 +.10 .40 13 1685 ---- ---- ---- ---- .50 .00 .50 1690 ---- ---- ---- ---- .50 .00 .50 11 1695 ---- ---- ---- ---- .60 +.10 .50 113 1700 ---- .60B ---- .60B .60 +.10 65 .50 22 5868 1705 ---- ---- ---- ---- .70 +.10 1 .60 110 1710 ---- .70B ---- .70B .70 +.10 .60 191 1715 ---- .70B ---- .70B .70 +.10 .60 1 9 1720 ---- .80B ---- .80B .80 +.10 .70 12 1725 ---- .80B ---- .80B .90 +.20 50 .70 487 1730 ---- .90B ---- .90B .90 +.10 .80 19 1735 ---- 1.00B ---- 1.00B 1.00 +.20 .80 15 1740 1.00 1.10B 1.00 1.10B 1.10 +.20 4 .90 18 1042 1745 1.30 1.30 1.30 1.20A 1.20 +.20 4 1.00 2 23 1750 1.20 1.30B 1.20 1.20 1.20 +.20 61 1.00 206 1806 1755 ---- 1.40B ---- 1.40B 1.30 +.20 1.10 44 1760 ---- 1.50B ---- 1.50B 1.50 +.30 2 1.20 5 50 1765 ---- 1.70B ---- 1.70B 1.60 +.30 1 1.30 1 228 1770 ---- 1.80B ---- 1.80B 1.70 +.30 3 1.40 16 215 1775 1.60 2.00B 1.60 1.90 1.90 +.30 8 1.60 75 1052 1780 2.10 2.20 2.00 2.00 2.10 +.40 21 1.70 10 140 1785 2.40 2.40 2.40 2.30A 2.30 +.50 22 1.80 43 228 1790 2.40 2.70B 2.40 2.40 2.50 +.50 10 2.00 14 121 1795 2.60 2.90B 2.60 2.90B 2.70 +.50 9 2.20 8 90 1800 2.70 3.30 2.70 2.90 3.00 +.60 53 2.40 81 3283 1805 3.20 3.60B 3.20 3.20 3.30 +.60 5 2.70 20 118 1810 3.10 4.00B 3.10 3.50 3.60 +.70 221 2.90 17 372 1815 ---- 4.40B ---- 4.40B 4.00 +.80 3.20 23 131 1820 3.70 4.80B 3.70 4.80B 4.40 +.90 7 3.50 11 279 1825 4.00 5.30B 4.00 4.70A 4.80 +.90 92 3.90 25 1386 1830 4.50 5.90B 4.50 5.90B 5.30 +1.00 13 4.30 2 254 1835 ---- 6.50B ---- 6.50B 5.90 +1.10 3 4.80 1 285 1840 6.50 7.20B 6.50 7.20B 6.50 +1.20 14 5.30 14 398 1845 ---- 8.00B ---- 8.00B 7.20 +1.40 5.80 74 1850 6.60 8.80B 6.40A 7.70A 7.90 +1.50 24 6.40 53 3836 1855 ---- 9.70B ---- 9.70B 8.80 +1.70 1 7.10 1 83 1860 10.30 10.70B 7.80A 10.40B 9.70 +1.80 3 7.90 20 152 1865 ---- 11.80B 8.60A 11.80B 10.70 +2.00 8.70 6 140 1870 10.10 13.00B 9.50A 13.00B 11.70 +2.10 5 9.60 3 348 1875 14.30 14.30 10.50A 12.90B 12.90 +2.30 6 10.60 14 1751 1880 15.10 15.70B 11.50A 14.20B 14.20 +2.60 111 11.60 23 250 1885 16.70 17.20B 12.70A 15.00A 15.60 +2.80 15 12.80 27 143 1890 15.00 18.80B 14.00A 17.10B 17.10 +3.00 6 14.10 6 593 1895 ---- 20.60B 15.40A 20.60B 18.70 +3.20 15.50 413 1900 18.10 22.60 16.80A 20.10 20.40 +3.50 120 16.90 38 6925 1905 ---- 24.40B 18.40A 24.40B 22.30 +3.80 18.50 1 289 1910 ---- 26.40B 20.10A 26.40B 24.20 +4.00 2 20.20 15 278 1915 ---- 28.60B 21.90A 28.60B 26.30 +4.20 22.10 122 1920 28.20 30.90B 23.90A 28.20 28.50 +4.50 103 24.00 60 346 1925 29.50 33.40B 25.90A 31.00B 30.80 +4.80 9 26.00 21 2516 1930 34.50 35.90B 28.10A 32.80A 33.20 +5.00 92 28.20 34 656 1935 38.30 38.60B 30.40A 34.70A 35.80 +5.30 3 30.50 79 394 1940 35.00 41.30B 32.80A 37.30A 38.50 +5.60 9 32.90 5 134 1945 ---- 44.20B 35.30A 44.20B 41.30 +5.90 35.40 21 348 1950 45.00 47.30B 37.90A 43.60A 44.10 +6.00 89 38.10 49 1855 1955 ---- 50.30B 40.70A 50.30B 47.20 +6.40 40.80 161 1960 48.00 53.40B 43.60A 47.40A 50.30 +6.60 31 43.70 317 1965 53.50 56.80B 46.50A 52.90A 53.50 +6.90 75 46.60 294 1970 54.30 60.20B 49.60A 60.20B 56.80 +7.10 3 49.70 15 1656 1975 ---- 63.70B 52.80A 63.70B 60.20 +7.20 53.00 1 1683 1980 64.00 67.30B 56.10A 62.20A 63.80 +7.60 10 56.20 283 1985 ---- 71.00B 59.40A 71.00B 67.40 +7.90 59.50 229 1990 ---- 74.80B 62.90A 74.80B 71.10 +8.10 63.00 624 1995 ---- 78.70B 66.50A 78.70B 74.90 +8.30 66.60 367 2000 ---- 82.60B 70.10A 82.60B 78.70 +8.40 1 70.30 1347 2005 ---- 86.60B 73.90A 86.60B 82.70 +8.70 74.00 353 2010 ---- 90.60B 77.70A 90.60B 86.70 +8.80 77.90 305 2015 ---- 94.80B 81.60A 94.80B 90.80 +9.10 81.70 649 2020 ---- 99.00B 85.60A 99.00B 94.90 +9.20 85.70 80 2025 ---- 103.30B 89.60A 103.30B 99.20 +9.40 89.80 435 2030 ---- 107.70B 93.70A 107.70B 103.40 +9.60 93.80 375 2035 ---- 112.00B 97.90A 112.00B 107.80 +9.80 98.00 157 2040 ---- 116.50B 102.20A 116.40B 112.10 +9.80 102.30 98 2045 ---- 120.90B 106.40A 120.90B 116.60 +10.10 106.50 14 2050 ---- 125.40B 110.80A 125.40B 121.00 +10.10 110.90 274 2055 ---- 130.00B 115.20A 129.90B 125.50 +10.20 115.30 25 2060 ---- 134.50B ---- 134.50B 130.10 +10.50 119.60 87 2065 ---- 139.10B ---- 139.10B 134.70 +10.60 124.10 6 2070 ---- 143.80B 128.60A 143.80B 139.30 +10.60 128.70 62 2075 ---- 148.40B 133.10A 148.40B 143.90 +10.70 133.20 297 2080 ---- 152.40B ---- 152.20B 148.60 +10.90 137.70 35 2085 ---- 157.10B 142.30A 156.90B 153.30 +10.90 142.40 222 2090 ---- 161.80B ---- 161.60B 158.00 +11.00 147.00 105 2095 ---- 166.60B ---- 166.40B 162.70 +11.00 151.70 45 2100 ---- 172.10B ---- 172.10B 167.50 +11.20 7 156.30 618 2105 ---- 176.10B ---- 175.90B 172.30 +11.20 161.10 2 2110 ---- 180.90B ---- 180.70B 177.10 +11.30 165.80 83 2115 ---- 185.70B ---- 185.50B 181.90 +11.30 170.60 15 2120 ---- 190.60B ---- 190.40B 186.70 +11.30 175.40 11 2125 ---- 196.20B 180.10A 196.20B 191.50 +11.30 180.20 2130 ---- 200.30B ---- 200.10B 196.40 +11.40 185.00 25 2135 ---- 205.10B ---- 204.80B 201.20 +11.50 189.70 5 2140 ---- 210.00B ---- 209.70B 206.10 +11.50 194.60 8 2145 ---- 214.90B ---- 214.60B 211.00 +11.60 199.40 3 2150 ---- 220.60B ---- 220.60B 215.90 +11.60 204.30 23 2155 ---- 224.70B ---- 224.40B 220.80 +11.70 209.10 3 2160 ---- 229.60B ---- 229.30B 225.70 +11.70 214.00 3 2165 ---- 234.50B ---- 234.20B 230.60 +11.70 218.90 2170 ---- 239.50B ---- 239.30B 235.50 +11.70 223.80 2 2175 ---- 245.20B ---- 245.20B 240.40 +11.70 228.70 1 93 2180 ---- 249.30B ---- 249.10B 245.40 +11.80 233.60 4 2185 ---- 254.30B ---- 254.10B 250.30 +11.80 238.50 1 2190 ---- 259.20B ---- 259.00B 255.30 +11.90 243.40 1 2195 ---- 264.20B ---- 264.00B 260.20 +11.80 248.40 1 2200 ---- 269.90B ---- 269.90B 265.20 +11.90 253.30 2 151 2205 ---- 274.10B ---- 273.90B 270.10 +11.90 258.20 1 2210 ---- 279.00B ---- 278.80B 275.10 +11.90 263.20 2 2215 ---- 284.00B ---- 283.80B 280.10 +12.00 268.10 1 2220 ---- 289.00B ---- 288.80B 285.00 +11.90 273.10 2225 ---- 294.70B 278.00A 294.70B 290.00 +11.90 278.10 1 92 2230 ---- 298.90B ---- 298.70B 295.00 +12.00 283.00 2 2235 ---- 303.90B ---- 303.70B 300.00 +12.00 288.00 2240 ---- 308.90B ---- 308.70B 304.90 +12.00 292.90 2245 ---- 313.90B ---- 313.70B 309.90 +12.00 297.90 2 2250 ---- 319.70B ---- 319.60B 314.90 +12.00 302.90 6 2255 ---- 323.70B ---- 323.50B 319.90 +12.00 307.90 1 2260 ---- 328.70B ---- 328.50B 324.90 +12.00 312.90 3 2265 ---- 333.70B ---- 333.50B 329.90 +12.10 317.80 2 2270 ---- 338.70B ---- 338.50B 334.90 +12.10 322.80 1 2275 ---- 343.70B ---- 343.50B 339.90 +12.10 327.80 1 2280 ---- 348.70B ---- 348.50B 344.90 +12.10 332.80 2285 ---- 353.70B ---- 353.50B 349.90 +12.10 337.80 2290 ---- 358.70B ---- 358.50B 354.90 +12.10 342.80 1 2295 ---- 363.70B ---- 363.50B 359.90 +12.10 347.80 2300 ---- 368.80B ---- 368.60B 364.90 +12.10 352.80 58 2305 ---- 373.70B ---- 373.50B 369.90 +12.10 357.80 2310 ---- 378.70B ---- 378.50B 374.90 +12.10 362.80 2315 ---- 383.70B ---- 383.50B 379.90 +12.10 367.80 2320 ---- 388.70B ---- 388.50B 384.90 +12.10 372.80 2325 ---- 393.70B ---- 393.50B 389.90 +12.10 377.80 2 2330 ---- 398.70B ---- 398.50B 394.90 +12.10 382.80 2335 ---- 403.70B ---- 403.50B 399.90 +12.10 387.80 2340 ---- 408.70B ---- 408.50B 404.90 +12.10 392.80 2345 ---- 413.70B ---- 413.50B 409.90 +12.10 397.80 2350 ---- 418.70B ---- 418.50B 414.90 +12.10 402.80 5 2360 ---- 428.70B ---- 428.40B 424.90 +12.10 412.80 2370 ---- 438.60B ---- 438.40B 434.90 +12.10 422.80 2375 ---- 443.60B ---- 443.40B 439.90 +12.10 427.80 4 2380 ---- 448.60B ---- 448.40B 444.90 +12.10 432.80 2390 ---- 458.60B ---- 458.40B 454.90 +12.10 442.80 2400 ---- 468.70B ---- 468.50B 464.90 +12.10 452.80 3 2410 ---- 478.60B ---- 478.40B 474.90 +12.10 462.80 2420 ---- 488.60B ---- 488.40B 484.90 +12.10 472.80 2425 ---- 493.60B ---- 493.40B 489.90 +12.10 477.80 2430 ---- 498.60B ---- 498.40B 494.90 +12.10 482.80 2440 ---- 508.60B ---- 508.40B 504.90 +12.10 492.80 2450 513.60 518.70B 513.60 514.20A 514.90 +12.10 4 502.80 274 2475 ---- 543.60B ---- 543.30B 539.90 +12.10 527.80 2490 ---- 558.60B ---- 558.40B 554.90 +12.10 542.80 2500 ---- 568.60B ---- 568.40B 564.90 +12.10 552.80 71 2525 ---- 593.60B ---- 593.30B 589.90 +12.10 577.80 2550 ---- 619.20B ---- 619.10B 614.90 +12.10 602.80 2575 ---- 643.50B ---- 643.30B 639.90 +12.10 627.80 2600 ---- 669.20B ---- 669.10B 664.90 +12.10 652.80 2625 ---- 693.50B ---- 693.30B 689.90 +12.10 677.80 2650 ---- 719.20B ---- 719.10B 714.90 +12.10 702.80 2700 ---- 769.10B ---- 769.00B 764.90 +12.10 752.80 2750 ---- 819.10B ---- 819.00B 814.90 +12.10 802.80 2800 ---- 869.10B ---- 869.10B 864.90 +12.10 852.80 2900 ---- 969.10B ---- 969.00B 964.90 +12.10 952.80 3000 ---- 1069.10B ---- 1069.00B 1064.90 +12.10 1052.80 3100 ---- 1169.10B ---- 1169.10B 1164.90 +12.10 1152.80 3200 ---- 1269.00B ---- 1268.90B 1264.90 +12.10 1252.80 3400 ---- 1469.00B ---- 1468.90B 1464.90 +12.10 1452.80 3600 ---- 1668.90B ---- 1668.90B 1664.90 +12.10 1652.80 3800 ---- 1868.90B ---- 1868.80B 1864.90 +12.10 1852.80 4000 ---- 2068.80B ---- 2068.70B 2064.90 +12.10 2052.80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 2 1300 ---- ---- ---- ---- .10 .00 .10 28 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .10 .00 .10 3962 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .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 .20 .20 .20 .20 +.10 1 .10 76 1510 ---- ---- ---- ---- .20 .00 .20 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 +.10 .20 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 10 1575 ---- ---- ---- ---- .30 .00 .30 71 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .40 +.10 .30 1600 ---- ---- ---- ---- .40 +.10 .30 109 1605 ---- ---- ---- ---- .40 .00 .40 3 1610 ---- ---- ---- ---- .40 .00 .40 1615 ---- ---- ---- ---- .40 .00 .40 1620 ---- ---- ---- ---- .40 .00 .40 534 1625 ---- ---- ---- ---- .40 .00 .40 27 1630 ---- ---- ---- ---- .50 .00 .50 1635 ---- ---- ---- ---- .50 .00 .50 1640 ---- ---- ---- ---- .50 .00 .50 1645 ---- ---- ---- ---- .50 .00 .50 1650 ---- ---- ---- ---- .60 +.10 .50 1029 1655 ---- ---- ---- ---- .60 .00 .60 1660 ---- ---- ---- ---- .60 .00 .60 1665 ---- ---- ---- ---- .60 .00 .60 1670 ---- ---- ---- ---- .70 .00 .70 17 1675 ---- ---- ---- ---- .70 .00 .70 33 1680 ---- .80B ---- .80B .80 +.10 .70 1685 ---- ---- ---- ---- .80 .00 .80 1690 ---- .90B ---- .90B .90 +.10 .80 7 1695 ---- 1.00B ---- 1.00B .90 .00 .90 4 1700 ---- 1.00B ---- 1.00B 1.00 +.10 14 .90 1 467 1705 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 4 1710 ---- 1.20B ---- 1.20B 1.10 +.10 2 1.00 1 1 1715 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 6 5 1720 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 8 1725 ---- 1.50B ---- 1.50B 1.40 +.20 3 1.20 4 151 1730 ---- 1.60B ---- 1.60B 1.50 +.20 1.30 8 1735 ---- 1.70B ---- 1.70B 1.60 +.20 1.40 6 1740 ---- 1.80B ---- 1.80B 1.70 +.20 3 1.50 19 1745 ---- 2.00B ---- 2.00B 1.90 +.30 1.60 4 1750 ---- 2.10B ---- 2.10B 2.00 +.30 1 1.70 32 223 1755 ---- 2.30B ---- 2.30B 2.20 +.30 1 1.90 72 1760 ---- 2.50B ---- 2.50B 2.30 +.30 2.00 3 71 1765 ---- 2.70B ---- 2.70B 2.50 +.30 2.20 1 34 1770 2.90 2.90 2.70 2.70 2.70 +.40 18 2.30 12 304 1775 ---- 3.10B ---- 3.10B 2.90 +.40 2 2.50 6 218 1780 ---- 3.40B ---- 3.40B 3.20 +.50 4 2.70 8 42 1785 ---- 3.70B ---- 3.70B 3.40 +.50 3 2.90 14 56 1790 3.60 4.00B 3.60 3.60 3.70 +.50 55 3.20 8 49 1795 ---- 4.30B ---- 4.30B 4.00 +.60 4 3.40 10 88 1800 3.80 4.70B 3.80 4.70B 4.30 +.60 27 3.70 110 727 1805 ---- 5.10B ---- 5.10B 4.70 +.70 2 4.00 17 59 1810 ---- 5.50B ---- 5.50B 5.10 +.70 7 4.40 11 44 1815 4.90 6.00B 4.90 6.00B 5.50 +.80 5 4.70 10 63 1820 6.40 6.50B 6.40 5.90A 6.00 +.90 4 5.10 8 34 1825 ---- 7.10B ---- 7.10B 6.50 +1.00 1 5.50 18 252 1830 ---- 7.70B ---- 7.70B 7.10 +1.10 4 6.00 15 86 1835 ---- 8.30B ---- 8.30B 7.70 +1.20 6.50 12 34 1840 ---- 9.00B 7.00A 7.00A 8.30 +1.20 4 7.10 3 41 1845 ---- 9.80B 7.60A 7.60A 9.00 +1.30 2 7.70 106 76 1850 8.40 10.60B 8.20A 10.60B 9.80 +1.50 5 8.30 15 1346 1855 ---- 11.50B 8.90A 11.50B 10.60 +1.60 9.00 136 279 1860 ---- 12.50B ---- 12.50B 11.50 +1.80 9.70 1 512 1865 ---- 13.50B 10.50A 13.50B 12.40 +1.80 1 10.60 79 1870 ---- 14.70B 11.30A 14.60B 13.50 +2.10 1 11.40 36 1875 ---- 15.80B 12.30A 15.80B 14.50 +2.10 13 12.40 5 1317 1880 17.20 17.20 13.30A 15.60B 15.70 +2.30 25 13.40 4 28 1885 ---- 18.50B 14.40A 18.50B 17.00 +2.50 14.50 26 1890 ---- 19.90B 15.50A 19.90B 18.30 +2.70 15.60 3 31 1895 ---- 21.40B 16.80A 21.40B 19.80 +2.90 16.90 2 41 1900 18.70 23.10 18.10 21.30B 21.30 +3.10 30 18.20 12 419 1905 ---- 24.80B 19.50A 24.80B 22.90 +3.20 19.70 1 11 1910 ---- 26.60B 21.00A 26.60B 24.60 +3.40 10 21.20 2 27 1915 ---- 28.50B 22.60A 28.50B 26.40 +3.60 22.80 32 1920 ---- 30.50B 24.30A 30.50B 28.30 +3.80 24.50 3 143 1925 ---- 32.60B 26.10A 32.60B 30.30 +4.00 26.30 423 1930 33.20 34.80B 27.90A 34.80B 32.40 +4.20 4 28.20 10 22 1935 ---- 37.00B 29.90A 37.00B 34.60 +4.40 30.20 13 47 1940 ---- 39.40B 32.00A 39.40B 36.90 +4.70 32.20 64 1945 40.40 41.90B 34.10A 41.90B 39.20 +4.80 4 34.40 21 1950 ---- 44.50B 36.40A 44.50B 41.70 +5.00 60 36.70 3 372 1955 39.90 47.10B 38.80A 38.80A 44.30 +5.30 1 39.00 22 1960 ---- 49.90B 41.20A 49.90B 47.00 +5.50 41.50 257 1965 ---- 52.70B 43.80A 52.70B 49.70 +5.70 44.00 257 1970 54.40 55.70B 46.50A 55.70B 52.60 +5.90 2 46.70 6 121 1975 ---- 58.70B 49.30A 58.70B 55.60 +6.20 49.40 436 1980 ---- 61.80B 52.10A 61.80B 58.60 +6.30 52.30 14 1985 ---- 65.00B 55.00A 65.00B 61.70 +6.50 55.20 10 1990 ---- 68.30B 58.10A 68.30B 64.90 +6.70 58.20 40 1995 ---- 71.70B 61.20A 71.70B 68.30 +7.00 61.30 45 2000 ---- 75.10B 64.40A 75.10B 71.60 +7.10 60 64.50 680 2005 ---- 78.60B 67.60A 78.60B 75.10 +7.40 7 67.70 287 2010 ---- 82.20B 71.00A 82.20B 78.60 +7.50 71.10 66 2015 ---- 85.80B 74.40A 85.80B 82.30 +7.80 74.50 101 2020 ---- 89.60B ---- 89.60B 85.90 +7.90 78.00 18 2025 ---- 93.40B ---- 93.40B 89.70 +8.10 81.60 110 2030 ---- 97.30B ---- 97.30B 93.50 +8.30 85.20 9 2035 ---- 101.20B 88.90A 101.20B 97.40 +8.40 89.00 35 2040 ---- 105.20B 92.70A 105.20B 101.40 +8.60 92.80 11 2045 ---- 109.30B ---- 109.30B 105.40 +8.80 96.60 2050 ---- 113.40B ---- 113.40B 109.40 +8.90 7 100.50 105 2055 ---- 117.60B ---- 117.60B 113.60 +9.10 104.50 3 2060 ---- 121.80B ---- 121.80B 117.70 +9.20 108.50 31 2065 ---- 126.10B ---- 126.10B 121.90 +9.30 112.60 6 2070 ---- 130.40B ---- 130.40B 126.20 +9.50 116.70 67 2075 ---- 134.70B ---- 134.70B 130.50 +9.60 120.90 86 2080 ---- 139.10B ---- 139.10B 134.90 +9.80 125.10 13 2085 ---- 143.50B ---- 143.50B 139.20 +9.80 129.40 10 2090 ---- 147.90B ---- 147.90B 143.60 +9.90 133.70 2095 ---- 152.40B ---- 152.40B 148.10 +10.10 138.00 2100 ---- 156.90B ---- 156.90B 152.60 +10.20 142.40 93 2105 ---- 161.50B ---- 161.50B 157.10 +10.30 146.80 2110 ---- 166.00B ---- 166.00B 161.60 +10.30 151.30 2115 ---- 170.60B ---- 170.60B 166.20 +10.50 155.70 30 2120 ---- 175.30B ---- 175.30B 170.80 +10.50 160.30 2 2125 ---- 179.90B ---- 179.90B 175.40 +10.60 164.80 17 2130 ---- 184.50B ---- 184.50B 180.00 +10.60 169.40 2135 ---- 189.20B ---- 189.20B 184.70 +10.80 173.90 2140 ---- 193.10B ---- 193.00B 189.40 +10.80 178.60 2145 ---- 197.90B ---- 197.70B 194.10 +10.90 183.20 2 2150 ---- 203.40B ---- 203.40B 198.80 +11.00 187.80 4 2155 ---- 207.30B ---- 207.10B 203.50 +11.00 192.50 1 2160 ---- 212.10B ---- 211.90B 208.20 +11.00 197.20 2165 ---- 216.80B ---- 216.70B 213.00 +11.10 201.90 2170 ---- 221.60B ---- 221.40B 217.80 +11.20 206.60 2175 ---- 227.20B ---- 227.20B 222.60 +11.20 211.40 3 2180 ---- 231.20B ---- 231.00B 227.40 +11.30 216.10 1 2185 ---- 236.00B ---- 235.80B 232.20 +11.30 220.90 2190 ---- 240.90B ---- 240.70B 237.00 +11.30 225.70 2195 ---- 245.70B ---- 245.50B 241.80 +11.30 230.50 1 2200 ---- 251.40B ---- 251.40B 246.70 +11.40 235.30 1 2205 ---- 255.40B ---- 255.20B 251.50 +11.40 240.10 2210 ---- 260.30B ---- 260.10B 256.40 +11.50 244.90 2215 ---- 265.10B ---- 264.90B 261.20 +11.40 249.80 2220 ---- 270.00B ---- 269.80B 266.10 +11.50 254.60 2225 ---- 275.80B ---- 275.80B 271.00 +11.50 259.50 1 2230 ---- 279.80B ---- 279.60B 275.90 +11.50 264.40 2235 ---- 284.70B ---- 284.50B 280.80 +11.60 269.20 2240 ---- 289.60B ---- 289.40B 285.70 +11.60 274.10 2245 ---- 294.60B ---- 294.00B 290.60 +11.60 279.00 2250 ---- 300.30B ---- 300.30B 295.50 +11.60 283.90 1 1 2255 ---- 304.40B ---- 304.00B 300.50 +11.70 288.80 2260 ---- 309.30B ---- 309.10B 305.40 +11.70 293.70 2265 ---- 314.30B ---- 314.10B 310.30 +11.70 298.60 2270 ---- 319.20B ---- 319.00B 315.30 +11.80 303.50 2275 ---- 325.00B ---- 325.00B 320.20 +11.70 308.50 1 2280 ---- 329.10B ---- 329.00B 325.20 +11.80 313.40 2285 ---- 334.10B ---- 333.90B 330.10 +11.80 318.30 2290 ---- 339.00B ---- 338.90B 335.10 +11.80 323.30 2295 ---- 344.00B ---- 343.80B 340.10 +11.90 328.20 2300 ---- 349.80B ---- 349.80B 345.00 +11.80 333.20 4 2305 ---- 353.80B ---- 353.60B 350.00 +11.90 338.10 2310 ---- 358.80B ---- 358.30B 355.00 +11.90 343.10 2315 ---- 363.80B ---- 363.30B 360.00 +11.90 348.10 2320 ---- 368.80B ---- 368.50B 364.90 +11.90 353.00 2325 ---- 374.70B ---- 374.70B 369.90 +11.90 358.00 1 2330 ---- 378.70B ---- 378.50B 374.90 +11.90 363.00 2340 ---- 388.70B ---- 388.50B 384.90 +12.00 372.90 2350 ---- 398.70B ---- 398.50B 394.90 +12.00 382.90 5 6 2360 ---- 408.70B ---- 408.50B 404.90 +12.00 392.90 2370 ---- 418.70B ---- 418.40B 414.90 +12.00 402.90 2375 ---- 423.70B ---- 423.40B 419.90 +12.00 407.90 1 2380 ---- 428.70B ---- 428.40B 424.90 +12.00 412.90 2390 ---- 438.70B ---- 438.40B 434.90 +12.00 422.90 2400 ---- 449.30B ---- 449.20B 444.90 +12.00 432.90 2410 ---- 458.60B ---- 458.40B 454.90 +12.00 442.90 2420 ---- 468.60B ---- 468.40B 464.90 +12.00 452.90 2425 ---- 473.60B ---- 473.40B 469.90 +12.00 457.90 2 2430 ---- 478.60B ---- 478.40B 474.90 +12.00 462.90 2450 ---- 498.60B ---- 498.40B 494.90 +12.00 482.90 1 2475 ---- 523.60B ---- 523.40B 519.90 +12.00 507.90 2500 ---- 548.60B ---- 548.40B 544.90 +12.00 532.90 1 2525 ---- 573.60B ---- 573.30B 569.90 +12.00 557.90 2550 ---- 599.30B ---- 599.20B 594.90 +12.00 582.90 2575 ---- 623.50B ---- 623.30B 619.90 +12.00 607.90 2600 ---- 649.20B ---- 649.20B 644.90 +12.00 632.90 2625 ---- 673.50B ---- 673.30B 669.90 +12.00 657.90 2700 ---- 749.20B ---- 749.10B 744.90 +12.00 732.90 3000 ---- 1048.40B ---- 1048.10B 1044.90 +12.00 1032.90 1 3500 ---- 1549.00B ---- 1548.90B 1544.90 +12.00 1532.90 4000 ---- 2048.80B ---- 2048.80B 2044.90 +12.00 2032.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 1480 ---- ---- ---- ---- .20 .00 .20 1 1490 ---- ---- ---- ---- .30 .00 .30 2 1500 ---- ---- ---- ---- .30 .00 .30 3 1510 ---- ---- ---- ---- .30 .00 .30 3 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .40 +.10 .30 1 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 2 1545 ---- ---- ---- ---- .40 .00 .40 58 1550 ---- ---- ---- ---- .40 .00 .40 1122 1555 ---- ---- ---- ---- .50 +.10 .40 10 1560 ---- ---- ---- ---- .50 +.10 .40 5 1565 ---- ---- ---- ---- .50 .00 .50 5 1570 ---- ---- ---- ---- .50 .00 .50 1575 ---- ---- ---- ---- .50 .00 .50 54 1580 ---- ---- ---- ---- .60 +.10 .50 11 1585 ---- ---- ---- ---- .60 +.10 .50 1 1590 ---- ---- ---- ---- .60 .00 .60 1595 ---- ---- ---- ---- .60 .00 .60 1600 ---- ---- ---- ---- .70 +.10 .60 307 1605 ---- ---- ---- ---- .70 +.10 .60 1610 ---- ---- ---- ---- .70 .00 .70 84 1615 ---- ---- ---- ---- .80 +.10 .70 1620 ---- ---- ---- ---- .80 +.10 .70 3 1625 ---- ---- ---- ---- .80 .00 .80 54 1630 ---- ---- ---- ---- .90 +.10 .80 1635 ---- .90B ---- .90B .90 +.10 .80 1640 ---- ---- ---- ---- 1.00 +.10 .90 1645 ---- 1.00B ---- 1.00B 1.00 +.10 .90 8 1650 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 536 1655 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1660 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1665 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1670 1.50 1.50 1.50 1.50 1.40 +.20 1 1.20 250 1675 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 22 1680 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 10 11 1685 1.70 1.70 1.50 1.50 1.60 +.10 2 1.50 2 1690 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 10 1695 ---- 1.90B ---- 1.90B 1.80 +.20 1.60 2 1700 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 1412 1705 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 96 1710 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 3 1715 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 15 1720 ---- 2.60B ---- 2.60B 2.50 +.30 2.20 1725 ---- 2.80B ---- 2.80B 2.60 +.20 2.40 67 1730 ---- 3.00B ---- 3.00B 2.80 +.30 2.50 11 1735 ---- 3.20B ---- 3.20B 3.00 +.30 2.70 104 1740 ---- 3.40B ---- 3.40B 3.20 +.30 2.90 1 102 1745 ---- 3.60B ---- 3.60B 3.40 +.30 3.10 3 700 1750 ---- 3.90B ---- 3.90B 3.70 +.40 2 3.30 16 451 1755 ---- 4.20B ---- 4.20B 3.90 +.40 3.50 4 68 1760 ---- 4.50B ---- 4.50B 4.20 +.50 3.70 4 62 1765 ---- 4.80B ---- 4.80B 4.50 +.50 7 4.00 41 1770 4.30 5.10B 4.30 5.10B 4.80 +.50 2 4.30 50 1775 4.60 5.50B 4.50A 4.50A 5.20 +.60 3 4.60 38 190 1780 ---- 5.90B ---- 5.90B 5.60 +.70 4.90 29 1785 5.40 6.30B 5.40 6.30B 6.00 +.80 3 5.20 2 10 1790 ---- 6.80B 5.50A 5.50A 6.40 +.80 5 5.60 1 20 1795 ---- 7.30B 5.90A 5.90A 6.80 +.80 4 6.00 10 1800 ---- 7.80B 6.30A 6.30A 7.30 +.90 15 6.40 5 1468 1805 ---- 8.40B ---- 8.40B 7.80 +1.00 6.80 14 1810 ---- 9.00B 7.20A 7.20A 8.40 +1.10 7.30 14 1815 ---- 9.60B ---- 9.60B 9.00 +1.20 7.80 1820 ---- 10.30B 8.30A 8.30A 9.60 +1.20 8.40 1 23 1825 ---- 11.10B 8.90A 11.10B 10.30 +1.30 9.00 1 1296 1830 ---- 11.90B 9.50A 11.90B 11.10 +1.50 9.60 13 1835 ---- 12.70B 10.20A 12.70B 11.80 +1.50 10.30 10 1840 12.50 13.60B 10.90A 12.50 12.70 +1.70 3 11.00 13 1845 ---- 14.60B 11.70A 14.60B 13.60 +1.80 11.80 8 1850 ---- 15.60B 12.50A 15.60B 14.50 +1.80 12.70 1 1484 1855 ---- 16.70B 13.40A 16.70B 15.50 +2.00 13.50 22 1860 ---- 17.90B 14.30A 17.80B 16.60 +2.10 14.50 7 18 1865 18.80 19.10B 15.30A 19.10B 17.70 +2.20 11 15.50 3 9 1870 20.00 20.40B 16.40A 18.60A 19.00 +2.40 6 16.60 2 156 1875 ---- 21.80B 17.50A 21.70B 20.20 +2.50 50 17.70 235 1880 ---- 23.20B 18.70A 23.20B 21.60 +2.70 18.90 2 57 1885 ---- 24.70B 20.00A 24.70B 23.00 +2.80 20.20 2 71 1890 ---- 26.40B 21.30A 26.30B 24.50 +2.90 21.60 1895 ---- 28.00B 22.80A 28.00B 26.10 +3.10 23.00 12 1900 ---- 29.80B 24.30A 29.80B 27.80 +3.30 8 24.50 931 1905 ---- 31.70B 25.80A 31.60B 29.60 +3.50 26.10 44 1910 ---- 33.60B 27.50A 33.60B 31.40 +3.70 27.70 96 1915 ---- 35.60B 29.20A 35.60B 33.40 +3.90 29.50 47 1920 36.20 37.70B 31.10A 37.70B 35.40 +4.10 7 31.30 1000 1925 ---- 39.90B 33.00A 39.90B 37.50 +4.30 33.20 250 343 1930 ---- 42.20B 35.00A 42.20B 39.70 +4.50 36 35.20 17 1935 ---- 44.60B 37.00A 44.60B 41.90 +4.60 37.30 118 1940 ---- 47.00B 39.20A 47.00B 44.30 +4.80 39.50 221 1945 ---- 49.50B 41.50A 49.50B 46.70 +5.00 41.70 35 1950 ---- 52.10B 43.80A 52.10B 49.30 +5.20 44.10 3 348 1955 ---- 54.80B 46.20A 54.80B 51.90 +5.40 46.50 15 1960 ---- 57.60B 48.80A 57.60B 54.60 +5.60 49.00 233 1965 ---- 60.50B 51.30A 60.50B 57.40 +5.80 51.60 36 1970 ---- 63.40B 54.00A 63.40B 60.20 +5.90 25 54.30 65 117 1975 ---- 66.40B 56.80A 66.40B 63.20 +6.20 57.00 531 1980 ---- 69.50B 59.70A 69.50B 66.20 +6.30 59.90 74 1985 ---- 72.60B 62.60A 72.60B 69.30 +6.50 62.80 3 68 1990 ---- 75.80B 65.60A 75.80B 72.50 +6.70 65.80 7 1995 ---- 79.10B 68.60A 79.10B 75.70 +6.80 68.90 10 2000 ---- 82.40B 71.80A 82.40B 79.00 +7.00 72.00 942 2005 ---- 86.00B 75.00A 86.00B 82.40 +7.20 75.20 9 2010 ---- 89.50B 78.30A 89.50B 85.90 +7.40 78.50 8 2015 ---- 92.90B 81.70A 92.90B 89.40 +7.50 81.90 5 2020 ---- 96.60B 85.10A 96.50B 93.00 +7.70 85.30 357 2025 ---- 100.20B 88.60A 100.20B 96.60 +7.80 88.80 3 383 2030 ---- 104.00B ---- 104.00B 100.30 +7.90 92.40 243 2035 ---- 107.80B ---- 107.80B 104.10 +8.10 96.00 20 2040 ---- 111.70B ---- 111.70B 107.90 +8.20 99.70 6 111 2045 ---- 115.60B ---- 115.60B 111.80 +8.40 103.40 9 11 2050 ---- 119.50B ---- 119.50B 115.70 +8.50 107.20 270 2055 ---- 123.50B ---- 123.50B 119.70 +8.70 111.00 101 2060 ---- 127.60B ---- 127.60B 123.70 +8.80 114.90 14 2065 ---- 131.70B 118.80A 131.70B 127.70 +8.80 118.90 153 2070 ---- 135.80B 122.80A 135.80B 131.90 +9.00 122.90 10 2075 ---- 140.00B ---- 140.00B 136.00 +9.10 126.90 104 2080 ---- 144.30B 130.90A 144.20B 140.20 +9.20 131.00 2 2085 ---- 148.50B ---- 148.50B 144.40 +9.30 135.10 1 2090 ---- 152.80B ---- 152.80B 148.70 +9.50 139.20 9 2095 ---- 157.10B ---- 157.10B 153.00 +9.60 143.40 2100 ---- 161.50B ---- 161.50B 157.30 +9.60 147.70 319 2105 ---- 165.90B ---- 165.90B 161.60 +9.70 151.90 210 2110 ---- 170.30B ---- 170.30B 166.00 +9.80 156.20 2115 ---- 174.70B ---- 174.70B 170.40 +9.80 160.60 2120 ---- 179.20B ---- 179.20B 174.90 +10.00 164.90 1 2125 ---- 183.70B ---- 183.70B 179.40 +10.10 169.30 6 2130 ---- 188.20B ---- 188.20B 183.90 +10.20 173.70 5 2135 ---- 192.70B ---- 192.70B 188.40 +10.20 178.20 2140 ---- 197.30B ---- 197.30B 192.90 +10.30 182.60 2145 ---- 201.90B ---- 201.90B 197.50 +10.40 187.10 2150 ---- 206.50B ---- 206.50B 202.10 +10.50 191.60 2155 206.60 211.10B 206.60 204.80A 206.70 +10.50 2 196.20 2160 ---- 215.80B ---- 215.80B 211.30 +10.60 200.70 2165 ---- 220.40B ---- 220.40B 215.90 +10.60 205.30 2170 220.70 225.10B 220.70 218.70A 220.60 +10.70 1 209.90 2175 ---- 229.80B ---- 229.80B 225.30 +10.80 214.50 28 2180 ---- 233.80B ---- 233.80B 229.90 +10.80 219.10 2185 ---- 238.20B ---- 238.10B 234.70 +10.90 223.80 2190 ---- 243.00B ---- 242.80B 239.40 +11.00 228.40 2195 ---- 247.70B ---- 247.50B 244.10 +11.00 233.10 2200 ---- 253.40B ---- 253.40B 248.80 +11.00 237.80 2 2205 ---- 257.20B ---- 257.00B 253.60 +11.10 242.50 2210 ---- 262.00B ---- 261.80B 258.30 +11.10 247.20 1 2215 ---- 266.80B ---- 266.60B 263.10 +11.10 252.00 3 2220 ---- 271.60B ---- 271.40B 267.90 +11.20 256.70 2225 273.00 277.30B 272.60 270.70A 272.70 +11.20 4 261.50 1 2230 ---- 281.20B ---- 281.00B 277.50 +11.30 266.20 1 2235 ---- 286.00B ---- 285.60B 282.30 +11.30 271.00 2240 ---- 290.80B ---- 290.70B 287.10 +11.30 275.80 1 2245 ---- 295.70B ---- 295.50B 292.00 +11.40 280.60 2250 ---- 301.50B ---- 301.50B 296.80 +11.40 285.40 41 2255 ---- 305.40B ---- 305.20B 301.70 +11.50 290.20 2260 ---- 310.30B ---- 310.10B 306.50 +11.40 295.10 1 2265 ---- 315.10B ---- 315.00B 311.40 +11.50 299.90 2270 ---- 320.00B ---- 319.80B 316.30 +11.50 304.80 2275 ---- 325.90B ---- 325.90B 321.10 +11.50 309.60 2280 ---- 329.80B ---- 329.60B 326.00 +11.50 314.50 2285 ---- 334.70B ---- 334.50B 330.90 +11.60 319.30 1 2290 ---- 339.60B ---- 339.40B 335.80 +11.60 324.20 2295 ---- 344.50B ---- 344.30B 340.70 +11.60 329.10 1 2300 ---- 350.40B ---- 350.30B 345.60 +11.60 334.00 6 2305 ---- 354.30B ---- 354.10B 350.60 +11.70 338.90 2310 ---- 359.20B ---- 359.00B 355.50 +11.70 343.80 2315 ---- 364.10B ---- 363.90B 360.40 +11.70 348.70 2320 ---- 369.10B ---- 368.90B 365.30 +11.70 353.60 3 2325 ---- 375.10B ---- 375.10B 370.30 +11.80 358.50 2330 ---- 378.90B ---- 378.80B 375.20 +11.70 363.50 2340 ---- 388.80B ---- 388.70B 385.10 +11.80 373.30 2350 ---- 399.80B ---- 399.80B 395.00 +11.80 383.20 9 2360 ---- 408.70B ---- 408.50B 405.00 +11.90 393.10 2370 ---- 418.70B ---- 417.90B 414.90 +11.80 403.10 2375 ---- 424.70B ---- 424.70B 419.90 +11.90 408.00 3 2380 ---- 428.60B ---- 428.40B 424.90 +11.90 413.00 2390 ---- 438.60B ---- 438.40B 434.90 +12.00 422.90 2400 ---- 448.60B ---- 448.40B 444.90 +12.00 432.90 23 2410 ---- 458.60B ---- 458.30B 454.90 +12.00 442.90 2420 ---- 468.60B ---- 468.30B 464.90 +12.00 452.90 2425 ---- 473.60B ---- 473.30B 469.90 +12.00 457.90 2430 ---- 478.50B ---- 478.30B 474.90 +12.00 462.90 2450 ---- 498.60B ---- 498.20B 494.90 +12.00 482.90 4 2475 ---- 523.50B ---- 523.30B 519.90 +12.00 507.90 2500 ---- 549.20B ---- 549.10B 544.90 +12.00 532.90 2525 ---- 573.50B ---- 573.20B 569.90 +12.00 557.90 2550 ---- 599.20B ---- 599.10B 594.90 +12.00 582.90 2575 ---- 623.40B ---- 623.20B 619.90 +12.00 607.90 2600 ---- 649.20B ---- 649.10B 644.90 +12.00 632.90 2625 ---- 673.40B ---- 672.80B 669.90 +12.00 657.90 2700 ---- 749.20B ---- 749.10B 744.90 +12.00 732.90 2800 ---- 849.10B ---- 849.00B 844.90 +12.00 832.90 3000 ---- 1049.10B ---- 1049.00B 1044.90 +12.00 1032.90 3500 ---- 1548.90B ---- 1548.80B 1544.90 +12.00 1532.90 4000 ---- 2048.80B ---- 2048.70B 2044.90 +12.00 2032.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 41 1325 ---- ---- ---- ---- .20 +.10 .10 50 1350 ---- ---- ---- ---- .20 +.10 .10 30 1375 ---- .20B ---- .20B .30 +.20 .10 30 1400 ---- ---- ---- ---- .30 +.10 .20 80 1425 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 +.10 .20 1450 ---- .30B ---- .30B .30 +.10 .20 4 1460 ---- ---- ---- ---- .40 +.10 .30 1470 ---- ---- ---- ---- .40 +.10 .30 1475 ---- ---- ---- ---- .40 +.10 .30 750 1480 ---- ---- ---- ---- .40 +.10 .30 1490 ---- ---- ---- ---- .40 +.10 .30 1500 ---- ---- ---- ---- .40 .00 .40 238 1510 ---- ---- ---- ---- .50 +.10 .40 85 1520 ---- ---- ---- ---- .50 +.10 .40 82 1525 ---- ---- ---- ---- .50 .00 .50 1 1530 ---- ---- ---- ---- .50 .00 .50 1 1540 ---- ---- ---- ---- .60 +.10 .50 5 1545 ---- ---- ---- ---- .60 .00 .60 1550 ---- ---- ---- ---- .60 .00 .60 15 1555 ---- ---- ---- ---- .70 +.10 .60 1560 ---- .70B ---- .70B .70 +.10 .60 1 1565 ---- ---- ---- ---- .70 .00 .70 1570 ---- ---- ---- ---- .70 .00 .70 3 1575 ---- .80B ---- .80B .80 +.10 .70 1580 ---- .80B ---- .80B .80 +.10 .70 1585 ---- ---- ---- ---- .90 +.10 .80 1590 ---- .90B ---- .90B .90 +.10 .80 1595 ---- ---- ---- ---- .90 .00 .90 1600 ---- 1.00B ---- 1.00B 1.00 +.10 16 .90 52 1605 ---- 1.00B ---- 1.00B 1.00 +.10 1 .90 1 1610 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 15 9 1615 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 30 1620 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1 1625 ---- 1.30B ---- 1.30B 1.30 +.20 5 1.10 44 1630 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 7 7 1635 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 1 1640 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 15 15 1645 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 8 8 1650 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 49 1655 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1660 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 30 1665 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1670 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 20 1675 2.00 2.10B 2.00 2.10B 2.10 +.20 10 1.90 6 10 1680 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 1 1685 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 1 1690 ---- 2.50B ---- 2.50B 2.50 +.30 2.20 1695 ---- 2.70B ---- 2.70B 2.60 +.30 2.30 1 1700 ---- 2.90B ---- 2.90B 2.80 +.30 2.50 1 190 1705 ---- 3.00B ---- 3.00B 2.90 +.30 2.60 1710 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 1 1715 ---- 3.40B ---- 3.40B 3.20 +.30 2.90 3 1720 ---- 3.60B ---- 3.60B 3.40 +.30 3.10 1 1725 ---- 3.80B ---- 3.80B 3.60 +.30 3.30 30 67 1730 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 1735 ---- 4.30B ---- 4.30B 4.10 +.40 3.70 1740 ---- 4.50B ---- 4.50B 4.30 +.40 3.90 6 1745 ---- 4.80B ---- 4.80B 4.60 +.40 4.20 2 1750 ---- 5.10B ---- 5.10B 4.90 +.50 2 4.40 7 911 1755 ---- 5.40B ---- 5.40B 5.20 +.50 4.70 1760 ---- 5.80B ---- 5.80B 5.50 +.50 5.00 1765 ---- 6.10B ---- 6.10B 5.80 +.50 5.30 1770 ---- 6.50B ---- 6.50B 6.20 +.60 5.60 2 1775 ---- 6.90B ---- 6.90B 6.60 +.70 1 5.90 1 51 1780 ---- 7.40B ---- 7.40B 7.00 +.70 6.30 1785 ---- 7.80B ---- 7.80B 7.40 +.70 6.70 50 1790 ---- 8.30B ---- 8.30B 7.90 +.80 7.10 1 1795 ---- 8.90B ---- 8.90B 8.40 +.90 7.50 1800 ---- 9.40B 7.90A 7.90A 8.90 +.90 8.00 6 647 1805 ---- 10.00B 8.40A 8.40A 9.50 +1.00 8.50 1810 ---- 10.70B 8.90A 8.90A 10.00 +1.00 9.00 920 1815 ---- 11.30B 9.50A 9.50A 10.70 +1.10 9.60 1820 ---- 12.00B ---- 12.00B 11.30 +1.20 10.10 1 1 1825 ---- 12.80B 10.60A 10.60A 12.00 +1.20 10.80 2 29 1830 ---- 13.60B 11.30A 11.30A 12.80 +1.40 2 11.40 8 1835 ---- 14.40B 12.00A 12.00A 13.60 +1.50 12.10 2 14 1840 ---- 15.30B 12.70A 12.70A 14.40 +1.50 12.90 9 1845 ---- 16.30B 13.50A 16.30B 15.30 +1.70 13.60 5 1850 ---- 17.30B 14.30A 17.30B 16.20 +1.70 14.50 263 1855 ---- 18.30B 15.20A 18.30B 17.20 +1.90 15.30 3 1860 ---- 19.40B 16.10A 19.40B 18.30 +2.00 16.30 1865 ---- 20.60B 17.10A 20.60B 19.40 +2.20 17.20 129 1870 ---- 21.90B 18.10A 21.90B 20.50 +2.20 18.30 20 1875 23.00 23.20B 19.20A 21.70B 21.70 +2.30 2 19.40 354 1880 ---- 24.50B 20.30A 24.50B 23.00 +2.50 20.50 15 1885 ---- 25.90B 21.50A 25.90B 24.40 +2.70 21.70 100 1890 ---- 27.40B 22.80A 27.40B 25.80 +2.80 23.00 13 1895 ---- 29.00B 24.10A 29.00B 27.20 +2.90 24.30 10 1900 ---- 30.60B 25.50A 30.60B 28.80 +3.10 25.70 771 1905 ---- 32.30B 27.00A 32.30B 30.40 +3.20 27.20 1 1910 ---- 34.10B 28.50A 34.10B 32.10 +3.40 28.70 460 1915 ---- 36.00B 30.10A 36.00B 33.80 +3.50 30.30 1920 ---- 37.80B 31.80A 37.80B 35.70 +3.70 32.00 7 12 1925 ---- 39.90B 33.50A 39.80B 37.60 +3.90 33.70 22 1930 ---- 41.90B 35.30A 41.90B 39.50 +4.00 35.50 1935 ---- 44.10B 37.20A 44.10B 41.60 +4.20 37.40 7 1940 43.40 46.30B 39.20A 43.30A 43.70 +4.30 3 39.40 3 1945 ---- 48.60B 41.20A 48.60B 45.90 +4.50 41.40 1 1950 49.20 51.00B 43.40A 47.50A 48.20 +4.70 21 43.50 8 352 1955 50.70 53.40B 45.60A 50.20 50.60 +4.90 3 45.70 2 1960 ---- 55.90B 47.80A 55.90B 53.00 +5.00 48.00 4 1965 ---- 58.50B 50.20A 58.50B 55.50 +5.10 50.40 11 1970 ---- 61.20B 52.60A 61.20B 58.10 +5.30 10 52.80 16 1975 60.00 63.90B 55.10A 59.90A 60.80 +5.50 2 55.30 2 30 1980 ---- 66.70B 57.70A 66.70B 63.50 +5.60 1 57.90 20 1985 66.50 69.60B 60.30A 65.80A 66.30 +5.80 1 60.50 1 1990 ---- 72.50B 63.00A 72.50B 69.20 +6.00 63.20 189 1995 ---- 75.50B 65.80A 75.50B 72.20 +6.20 66.00 6 2000 ---- 78.60B 68.70A 78.60B 75.20 +6.30 68.90 80 2005 ---- 81.70B 71.60A 81.70B 78.30 +6.50 71.80 2010 ---- 84.90B 74.60A 84.90B 81.40 +6.60 74.80 8 2015 ---- 88.10B 77.70A 88.10B 84.60 +6.70 77.90 6 2020 ---- 91.40B 80.80A 91.40B 87.90 +6.90 81.00 3 2025 ---- 94.80B 84.00A 94.80B 91.20 +7.00 84.20 3 2030 ---- 98.20B 87.30A 98.20B 94.60 +7.10 87.50 2035 ---- 101.70B 90.60A 101.70B 98.10 +7.30 90.80 1 2040 ---- 105.30B 94.00A 105.30B 101.60 +7.40 94.20 2045 ---- 108.90B 97.40A 108.90B 105.20 +7.60 97.60 1 2050 ---- 112.50B 100.90A 112.50B 108.80 +7.70 101.10 284 2055 ---- 116.20B 104.50A 116.20B 112.50 +7.80 104.70 38 2060 ---- 120.00B ---- 120.00B 116.20 +7.90 108.30 60 2065 ---- 123.80B ---- 123.80B 120.00 +8.10 111.90 4 2070 ---- 127.60B ---- 127.60B 123.80 +8.20 115.60 3 30 2075 ---- 131.50B 119.30A 131.50B 127.60 +8.20 119.40 2080 ---- 135.40B 123.10A 135.40B 131.50 +8.30 123.20 2085 ---- 139.40B ---- 139.40B 135.50 +8.50 127.00 1 2090 ---- 143.40B 130.80A 143.40B 139.50 +8.60 130.90 2 2095 ---- 147.50B 134.70A 147.50B 143.50 +8.70 134.80 2100 ---- 151.60B 138.70A 151.50B 147.50 +8.70 138.80 11 2105 ---- 155.60B ---- 155.60B 151.60 +8.90 142.70 2110 ---- 159.80B 146.70A 159.80B 155.80 +9.00 146.80 10 2115 ---- 164.00B 150.80A 164.00B 159.90 +9.00 150.90 2120 ---- 168.20B ---- 168.20B 164.10 +9.10 155.00 2125 ---- 172.40B ---- 172.40B 168.30 +9.20 159.10 169 2130 ---- 176.70B ---- 176.70B 172.60 +9.30 163.30 2135 ---- 181.00B 167.40A 181.00B 176.90 +9.40 167.50 2140 ---- 185.30B ---- 185.30B 181.20 +9.50 171.70 1 2145 ---- 189.70B ---- 189.70B 185.50 +9.60 175.90 1 2150 ---- 194.10B ---- 194.10B 189.90 +9.70 180.20 2 2155 ---- 198.50B ---- 198.50B 194.30 +9.80 184.50 2160 ---- 202.90B 188.80A 202.90B 198.70 +9.80 188.90 2 2165 ---- 207.40B ---- 207.40B 203.10 +9.90 193.20 3 2170 ---- 211.80B ---- 211.80B 207.50 +9.90 197.60 5 2175 ---- 216.30B ---- 216.30B 212.00 +10.00 202.00 3 2180 ---- 220.80B ---- 220.80B 216.50 +10.10 206.40 3 2185 ---- 225.40B ---- 225.40B 221.00 +10.10 210.90 5 2190 ---- 229.90B ---- 229.90B 225.50 +10.20 215.30 6 2195 ---- 234.50B ---- 234.50B 230.10 +10.30 219.80 1 2200 ---- 239.10B ---- 239.10B 234.70 +10.40 224.30 6 2205 ---- 243.60B ---- 243.60B 239.20 +10.30 228.90 2210 ---- 248.30B ---- 248.30B 243.80 +10.40 233.40 1 2215 ---- 252.90B ---- 252.90B 248.50 +10.50 238.00 2220 253.60 257.50B 253.60 251.20A 253.10 +10.60 1 242.50 2 5 2225 ---- 262.20B ---- 262.20B 257.70 +10.60 247.10 1 2 2230 262.90 266.80B 262.90 260.50A 262.40 +10.70 2 251.70 2 2235 ---- 271.50B ---- 271.50B 267.00 +10.70 256.30 1 2 2240 ---- 276.20B ---- 276.20B 271.70 +10.70 261.00 3 3 2245 276.90 280.80B 276.90 274.50A 276.40 +10.80 1 265.60 2 2250 281.70 285.60B 281.60 279.20A 281.10 +10.80 2 270.30 2 2255 ---- 289.30B ---- 289.10B 285.80 +10.80 275.00 5 2260 ---- 294.10B ---- 293.90B 290.60 +10.90 279.70 2265 ---- 298.80B ---- 298.60B 295.30 +10.90 284.40 1 2270 ---- 303.60B ---- 303.40B 300.00 +10.90 289.10 1 2275 ---- 309.40B ---- 309.40B 304.80 +11.00 293.80 2280 ---- 313.10B ---- 312.90B 309.60 +11.10 298.50 2285 ---- 317.90B ---- 317.70B 314.30 +11.00 303.30 2290 ---- 322.70B ---- 322.50B 319.10 +11.10 308.00 2295 ---- 327.50B ---- 327.30B 323.90 +11.10 312.80 2300 329.30 333.40B 329.30 326.80A 328.70 +11.10 1 317.60 5 2305 ---- 337.20B ---- 336.90B 333.50 +11.20 322.30 2310 ---- 342.00B ---- 341.80B 338.40 +11.30 327.10 2315 ---- 346.80B ---- 346.60B 343.20 +11.30 331.90 2320 ---- 351.50B ---- 350.70B 348.00 +11.30 336.70 2325 ---- 357.50B ---- 357.50B 352.90 +11.30 341.60 2 2330 ---- 361.20B ---- 360.40B 357.70 +11.30 346.40 2335 ---- 366.10B ---- 365.90B 362.60 +11.40 351.20 1 2340 ---- 371.00B ---- 370.80B 367.40 +11.30 356.10 1 2345 ---- 375.90B ---- 375.00B 372.30 +11.40 360.90 2350 ---- 381.90B ---- 381.90B 377.20 +11.40 365.80 4 2360 ---- 390.50B ---- 390.30B 387.00 +11.50 375.50 2370 ---- 400.30B ---- 399.40B 396.80 +11.60 385.20 2375 ---- 406.40B ---- 406.40B 401.70 +11.60 390.10 7 2380 ---- 410.20B ---- 410.00B 406.60 +11.60 395.00 2390 ---- 420.00B ---- 419.10B 416.40 +11.60 404.80 2400 ---- 431.10B ---- 431.10B 426.30 +11.70 414.60 23 2410 ---- 439.80B ---- 438.90B 436.20 +11.70 424.50 2420 ---- 449.70B ---- 449.50B 446.10 +11.80 434.30 2425 ---- 455.90B ---- 455.90B 451.10 +11.80 439.30 16 2430 ---- 459.60B ---- 459.40B 456.00 +11.80 444.20 2440 ---- 469.50B ---- 468.90B 466.00 +11.90 454.10 2450 ---- 480.70B ---- 480.70B 475.90 +11.90 464.00 10 2475 ---- 505.80B ---- 505.80B 500.90 +12.00 488.90 2500 ---- 529.40B ---- 529.20B 525.90 +12.00 513.90 5 2525 ---- 554.30B ---- 553.70B 550.90 +12.00 538.90 2550 ---- 580.20B ---- 580.10B 575.90 +12.00 563.90 2575 ---- 604.30B ---- 603.70B 600.90 +12.00 588.90 2600 ---- 630.20B ---- 630.10B 625.90 +12.00 613.90 2625 ---- 654.30B ---- 653.70B 650.90 +12.00 638.90 2750 ---- 780.10B ---- 780.00B 775.90 +12.00 763.90 2800 ---- 830.10B ---- 830.00B 825.90 +12.00 813.90 2975 ---- 1004.00B ---- 1003.40B 1000.90 +12.00 988.90 3000 ---- 1030.00B ---- 1029.90B 1025.90 +12.00 1013.90 3250 ---- 1279.90B ---- 1279.80B 1275.90 +12.00 1263.90 3500 ---- 1529.80B ---- 1529.70B 1525.90 +12.00 1513.90 4000 ---- 2029.60B ---- 2029.50B 2025.90 +12.00 2013.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 1 1275 ---- ---- ---- ---- .10 .00 .10 6 1300 ---- .20B ---- .20B .10 .00 .10 1325 ---- .20B ---- ---- .20 +.10 .10 1350 ---- .20B ---- ---- .20 +.10 .10 1 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- .30B ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .40 +.10 .30 1440 ---- .40B ---- .40B .40 +.10 .30 1450 ---- ---- ---- ---- .40 .00 .40 4 1460 ---- ---- ---- ---- .50 +.10 .40 1470 ---- .50B ---- .50B .50 +.10 .40 20 1475 ---- .50B ---- .50B .50 +.10 .40 1480 ---- ---- ---- ---- .60 +.10 .50 1490 ---- .60B ---- ---- .60 +.10 .50 1500 ---- ---- ---- ---- .70 +.10 .60 61 1510 ---- .70B ---- .70B .70 +.10 .60 1520 ---- ---- ---- ---- .80 +.10 .70 1525 ---- .80B ---- .80B .80 +.10 .70 1530 ---- .80B ---- .80B .90 +.20 .70 1540 ---- .90B ---- .90B .90 +.10 .80 1545 ---- .90B ---- .90B 1.00 +.20 .80 1550 ---- 1.00B ---- 1.00B 1.00 +.10 .90 8 1555 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1560 ---- 1.10B ---- ---- 1.10 +.10 1.00 4 1565 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1570 ---- ---- ---- ---- 1.20 +.10 1.10 1575 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 11 1580 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1 1585 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1590 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1595 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1 1600 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 252 1605 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1610 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 1615 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1620 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1625 1.90 1.90 1.90 1.90 1.90 +.10 20 1.80 25 1630 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 1635 ---- 2.10B ---- 2.10B 2.10 +.20 1.90 1640 ---- 2.30B ---- 2.30B 2.20 +.20 2.00 1645 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 1650 ---- 2.50B ---- 2.50B 2.50 +.20 2.30 25 368 1655 ---- 2.60B ---- 2.60B 2.60 +.20 2.40 1660 ---- 2.80B ---- 2.80B 2.70 +.20 2.50 1665 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 1670 ---- 3.10B ---- 3.10B 3.00 +.20 2.80 1675 2.90 3.30B 2.80 3.30B 3.20 +.30 21 2.90 62 1680 ---- 3.40B ---- 3.40B 3.40 +.30 3.10 1685 ---- 3.60B ---- 3.60B 3.50 +.30 3.20 1690 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 1695 ---- 4.00B ---- 4.00B 3.90 +.30 3.60 1700 ---- 4.30B ---- 4.30B 4.10 +.30 3.80 23 484 1705 ---- 4.50B ---- 4.50B 4.40 +.40 4.00 1710 ---- 4.80B ---- 4.80B 4.60 +.40 4.20 1715 ---- 5.00B ---- 5.00B 4.90 +.50 4.40 1720 ---- 5.30B ---- 5.30B 5.10 +.50 4.60 1725 ---- 5.60B ---- 5.60B 5.40 +.50 4.90 2 78 1730 ---- 5.90B ---- 5.90B 5.70 +.50 5.20 1735 ---- 6.20B ---- 6.20B 6.00 +.50 5.50 1740 ---- 6.60B ---- 6.60B 6.30 +.50 5.80 2 1745 ---- 7.00B ---- 7.00B 6.70 +.60 6.10 1750 ---- 7.40B ---- 7.40B 7.10 +.70 6.40 82 1755 ---- 7.80B ---- 7.80B 7.40 +.60 6.80 5 1760 ---- 8.20B ---- 8.20B 7.90 +.80 7.10 46 1765 ---- 8.70B ---- 8.70B 8.30 +.80 7.50 1770 ---- 9.20B ---- 9.20B 8.80 +.80 8.00 1775 9.50 9.80B 9.50 9.80B 9.30 +.90 47 8.40 320 1780 ---- 10.20B ---- 10.20B 9.80 +.90 8.90 4 1785 ---- 10.80B ---- 10.80B 10.30 +.90 9.40 1790 ---- 11.50B ---- 11.40B 10.90 +1.00 10 9.90 21 1795 11.80 12.10B 11.80 12.10B 11.50 +1.00 7 10.50 1800 12.20 12.80B 12.20 12.10A 12.10 +1.10 5 11.00 381 1805 ---- 13.50B ---- 13.50B 12.80 +1.10 11.70 1810 ---- 14.30B ---- 14.30B 13.50 +1.20 12.30 1815 ---- 15.10B ---- 15.10B 14.30 +1.30 13.00 1820 ---- 15.90B ---- 15.90B 15.10 +1.40 13.70 1825 16.00 16.80B 16.00 15.90A 15.90 +1.50 5 14.40 5 223 1830 ---- 17.70B ---- 17.70B 16.80 +1.60 15.20 1835 ---- 18.70B 16.00A 16.00A 17.70 +1.60 16.10 403 1840 ---- 19.80B ---- 19.70B 18.70 +1.80 16.90 1845 ---- 20.80B ---- 20.80B 19.70 +1.80 17.90 1850 ---- 22.00B 18.70A 22.00B 20.80 +2.00 18.80 412 1855 ---- 23.20B 19.80A 23.10B 21.90 +2.00 19.90 1860 ---- 24.40B ---- 24.40B 23.10 +2.20 20.90 30 1865 25.20 25.80B 21.90A 25.80B 24.30 +2.30 6 22.00 50 1870 ---- 27.10B ---- 27.00B 25.60 +2.40 23.20 30 1875 26.90 28.50B 24.30A 26.70A 27.00 +2.60 5 24.40 255 1880 ---- 30.00B ---- 29.90B 28.40 +2.70 25.70 1885 ---- 31.60B ---- 31.60B 29.80 +2.80 27.00 1890 ---- 33.20B ---- 33.10B 31.40 +3.00 28.40 31 1895 ---- 34.80B ---- 34.80B 33.00 +3.10 29.90 5 1900 ---- 36.60B 31.30A 36.60B 34.60 +3.20 31.40 1 1008 1905 ---- 38.30B ---- 38.30B 36.40 +3.40 33.00 1910 ---- 40.20B ---- 40.20B 38.20 +3.50 34.70 30 1915 ---- 42.20B 36.30A 42.20B 40.00 +3.60 36.40 50 1920 ---- 44.20B ---- 44.20B 42.00 +3.80 38.20 100 1925 ---- 46.30B 39.90A 46.30B 44.00 +4.00 40.00 78 1930 ---- 48.40B ---- 48.40B 46.00 +4.00 42.00 2 1935 ---- 50.60B ---- 50.60B 48.20 +4.30 43.90 1940 ---- 52.90B ---- 52.90B 50.40 +4.40 46.00 1945 ---- 55.20B ---- 55.20B 52.60 +4.50 48.10 1950 ---- 57.70B 50.20A 57.70B 55.00 +4.70 10 50.30 1 365 1955 60.10 60.20B 52.50A 56.70A 57.40 +4.80 2 52.60 5 6 1960 ---- 62.70B ---- 62.70B 59.90 +5.00 54.90 7 7 1965 ---- 65.30B ---- 65.30B 62.40 +5.10 57.30 50 1970 ---- 68.00B ---- 68.00B 65.00 +5.20 59.80 1975 70.70 70.80B 62.20A 70.80B 67.70 +5.30 65 62.40 21 102 1980 ---- 73.50B 64.90A 73.50B 70.50 +5.50 65.00 100 1985 ---- 76.40B 67.50A 76.40B 73.30 +5.70 67.60 29 29 1990 ---- 79.30B 70.30A 79.30B 76.20 +5.80 70.40 1995 ---- 82.30B 73.10A 82.30B 79.10 +5.90 73.20 2000 83.10 85.40B 75.90A 81.20A 82.10 +6.00 12 76.10 150 2005 ---- 88.50B 78.90A 88.50B 85.20 +6.20 79.00 2010 ---- 91.70B 81.90A 91.60B 88.30 +6.30 82.00 2015 ---- 95.00B 84.90A 95.00B 91.50 +6.50 85.00 174 2020 ---- 98.10B 88.10A 98.10B 94.80 +6.60 88.20 2025 ---- 101.60B 91.20A 101.60B 98.10 +6.80 91.30 15 2030 ---- 104.80B ---- 104.70B 101.40 +6.80 94.60 151 2035 ---- 108.30B ---- 108.30B 104.80 +7.00 97.80 2040 111.40 111.90B 101.00A 107.10A 108.30 +7.10 1 101.20 1 2 2045 ---- 115.40B ---- 115.30B 111.80 +7.20 104.60 2050 ---- 119.00B 107.90A 118.90B 115.40 +7.40 108.00 377 2055 ---- 122.60B ---- 122.50B 119.00 +7.50 111.50 3 2060 ---- 126.30B 114.90A 126.20B 122.60 +7.60 115.00 1 2065 ---- 130.00B 118.50A 130.00B 126.30 +7.70 118.60 2070 ---- 133.80B 122.20A 133.70B 130.10 +7.80 122.30 1 2075 ---- 137.60B 125.80A 137.50B 133.80 +7.90 125.90 1 2080 ---- 141.40B ---- 141.40B 137.70 +8.10 129.60 27 2085 ---- 145.30B 133.30A 145.30B 141.50 +8.10 133.40 1 2090 ---- 149.20B 137.10A 149.20B 145.40 +8.20 137.20 2095 ---- 153.20B 140.90A 153.10B 149.30 +8.30 141.00 2100 ---- 157.20B 144.80A 157.20B 153.30 +8.40 144.90 26 2105 ---- 161.20B 148.70A 161.20B 157.30 +8.50 148.80 2110 ---- 165.20B 152.70A 165.20B 161.30 +8.50 152.80 2115 ---- 169.40B ---- 169.40B 165.40 +8.70 156.70 1 2120 ---- 173.40B 160.70A 173.40B 169.50 +8.70 160.80 2125 ---- 177.60B 164.70A 177.60B 173.60 +8.80 164.80 4 2130 ---- 181.80B 168.80A 181.80B 177.80 +8.90 168.90 2135 ---- 186.00B 172.90A 186.00B 182.00 +9.00 173.00 2140 ---- 190.20B 177.00A 190.20B 186.20 +9.10 177.10 2145 ---- 194.50B 181.20A 194.50B 190.40 +9.10 181.30 2150 ---- 198.80B 185.40A 198.80B 194.70 +9.20 185.50 2 2155 ---- 203.10B 189.60A 203.10B 199.00 +9.30 189.70 2160 ---- 207.40B ---- 207.40B 203.30 +9.40 193.90 2165 ---- 211.80B 198.10A 211.80B 207.60 +9.40 198.20 2170 ---- 216.10B 202.40A 216.10B 211.90 +9.40 202.50 2175 ---- 220.50B 206.70A 220.50B 216.30 +9.50 206.80 2180 ---- 224.90B ---- 224.90B 220.70 +9.60 211.10 2185 ---- 229.40B ---- 229.40B 225.10 +9.70 215.40 2190 ---- 233.80B ---- 233.80B 229.50 +9.70 219.80 1 2195 ---- 238.30B ---- 238.30B 234.00 +9.80 224.20 2200 ---- 242.80B ---- 242.80B 238.50 +9.90 228.60 1 2205 ---- 247.30B 233.00A 247.30B 242.90 +9.80 233.10 2210 ---- 251.80B ---- 251.80B 247.40 +9.90 237.50 2215 ---- 256.40B ---- 256.40B 252.00 +10.00 242.00 2220 ---- 260.90B ---- 260.90B 256.50 +10.10 246.40 1 2225 ---- 265.50B ---- 265.50B 261.00 +10.10 250.90 2230 ---- 270.10B ---- 270.10B 265.60 +10.20 255.40 2235 ---- 274.70B ---- 274.70B 270.20 +10.20 260.00 2240 ---- 279.30B ---- 279.30B 274.80 +10.30 264.50 2245 ---- 283.90B ---- 283.90B 279.40 +10.30 269.10 2250 ---- 288.50B ---- 288.50B 284.00 +10.40 273.60 1 2255 ---- 293.20B ---- 293.20B 288.60 +10.40 278.20 2260 ---- 297.80B ---- 297.80B 293.30 +10.50 282.80 2265 ---- 302.50B ---- 302.50B 297.90 +10.50 287.40 2270 ---- 307.20B ---- 307.20B 302.60 +10.50 292.10 2275 ---- 311.90B ---- 311.90B 307.30 +10.60 296.70 2 2280 ---- 316.60B ---- 316.60B 312.00 +10.70 301.30 2285 ---- 321.20B ---- 321.20B 316.70 +10.70 306.00 2290 ---- 324.60B ---- 323.90B 321.40 +10.70 310.70 2295 ---- 329.30B ---- 328.60B 326.10 +10.80 315.30 2300 ---- 335.50B ---- 335.50B 330.80 +10.80 320.00 2305 ---- 338.80B ---- 338.10B 335.60 +10.90 324.70 2310 ---- 343.60B ---- 342.80B 340.30 +10.90 329.40 2315 ---- 348.40B ---- 348.10B 345.10 +10.90 334.20 2320 ---- 353.00B ---- 352.30B 349.90 +11.00 338.90 2325 ---- 359.30B ---- 359.30B 354.60 +11.00 343.60 1 2330 ---- 362.60B ---- 361.80B 359.40 +11.00 348.40 2335 ---- 367.40B ---- 366.50B 364.20 +11.10 353.10 2340 ---- 372.20B ---- 371.30B 369.00 +11.10 357.90 2345 ---- 377.00B ---- 376.30B 373.80 +11.10 362.70 2350 ---- 383.30B ---- 383.30B 378.60 +11.10 367.50 16 2360 ---- 391.50B ---- 390.70B 388.30 +11.20 377.10 2370 ---- 401.20B ---- 400.40B 398.00 +11.30 386.70 2375 ---- 407.50B ---- 407.50B 402.80 +11.30 391.50 2380 ---- 410.90B ---- 410.10B 407.70 +11.40 396.30 2390 ---- 420.70B ---- 419.80B 417.40 +11.40 406.00 2400 ---- 431.90B ---- 431.90B 427.20 +11.50 415.70 32 2410 ---- 440.20B ---- 439.40B 436.90 +11.50 425.40 2420 ---- 450.00B ---- 449.20B 446.70 +11.50 435.20 2425 ---- 456.50B ---- 456.50B 451.60 +11.50 440.10 6 2430 ---- 459.80B ---- 459.00B 456.60 +11.60 445.00 2440 ---- 469.70B ---- 468.90B 466.40 +11.60 454.80 2450 ---- 481.10B ---- 481.10B 476.30 +11.70 464.60 2475 ---- 505.80B ---- 505.80B 501.00 +11.70 489.30 26 2500 ---- 530.70B ---- 530.70B 525.90 +11.90 514.00 8 2525 ---- 555.70B ---- 555.70B 550.90 +12.00 538.90 2550 ---- 580.00B ---- 579.90B 575.90 +12.00 563.90 2575 ---- 604.00B ---- 603.40B 600.90 +12.00 588.90 2600 ---- 630.00B ---- 629.90B 625.90 +12.00 613.90 2625 ---- 654.00B ---- 653.40B 650.90 +12.00 638.90 2700 ---- 730.00B ---- 729.90B 725.90 +12.00 713.90 3000 ---- 1029.80B ---- 1029.70B 1025.90 +12.00 1013.90 3100 ---- 1129.80B ---- 1129.70B 1125.90 +12.00 1113.90 3200 ---- 1229.70B ---- 1229.60B 1225.90 +12.00 1213.90 3300 ---- 1329.70B ---- 1329.60B 1325.90 +12.00 1313.90 3400 ---- 1429.60B ---- 1429.50B 1425.90 +12.00 1413.90 4000 ---- 2029.40B ---- 2029.30B 2025.90 +12.00 2013.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .70 +.10 .60 1460 ---- ---- ---- ---- .70 .00 .70 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 +.10 .70 1480 ---- ---- ---- ---- .80 +.10 .70 1490 ---- ---- ---- ---- .90 +.10 .80 1500 ---- ---- ---- ---- .90 +.10 .80 1510 ---- ---- ---- ---- 1.00 +.10 .90 1520 ---- ---- ---- ---- 1.10 +.10 1.00 1525 ---- ---- ---- ---- 1.10 +.10 1.00 1530 ---- ---- ---- ---- 1.10 .00 1.10 1540 ---- ---- ---- ---- 1.20 .00 1.20 1545 ---- ---- ---- ---- 1.30 +.10 1.20 1550 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1 1555 ---- ---- ---- ---- 1.40 +.10 1.30 1560 ---- ---- ---- ---- 1.50 +.10 1.40 1565 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1570 ---- ---- ---- ---- 1.60 +.10 1.50 1575 ---- ---- ---- ---- 1.60 .00 1.60 1580 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1585 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1590 ---- 1.90B ---- ---- 1.90 +.10 1.80 1595 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1600 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 15 1605 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1610 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1615 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 1620 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1 1625 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1630 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1635 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1640 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1645 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1650 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 2 1655 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1660 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 1665 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 1670 ---- 4.00B ---- 4.00B 3.80 +.10 3.70 1675 ---- 4.20B ---- 4.20B 4.00 +.20 3.80 1680 ---- 4.40B ---- 4.40B 4.20 +.20 4.00 1685 ---- 4.50B ---- 4.50B 4.40 +.20 4.20 1690 ---- 4.80B ---- 4.80B 4.60 +.20 4.40 1695 ---- 5.00B ---- 5.00B 4.90 +.30 4.60 1700 ---- 5.30B ---- 5.30B 5.10 +.30 4.80 3 1705 ---- 5.50B ---- 5.50B 5.40 +.40 5.00 1710 ---- 5.80B ---- 5.80B 5.60 +.30 5.30 1715 ---- 6.10B ---- 6.10B 5.90 +.40 5.50 1720 ---- 6.40B ---- 6.40B 6.20 +.40 5.80 1725 ---- 6.70B ---- 6.70B 6.50 +.50 6.00 3 1730 ---- 7.10B ---- 7.10B 6.80 +.50 6.30 1735 ---- 7.40B ---- 7.40B 7.20 +.50 6.70 1740 ---- 7.80B ---- 7.80B 7.50 +.50 7.00 1745 ---- 8.20B ---- 8.20B 7.90 +.60 7.30 1750 ---- 8.60B ---- 8.60B 8.30 +.60 7.70 1 1755 ---- 9.10B ---- 9.10B 8.70 +.60 8.10 1760 ---- 9.50B ---- 9.50B 9.10 +.60 8.50 1765 ---- 10.00B ---- 10.00B 9.60 +.70 8.90 1770 ---- 10.50B ---- 10.50B 10.10 +.80 9.30 1775 ---- 11.00B ---- 11.00B 10.60 +.80 9.80 2 1780 ---- 11.60B ---- 11.60B 11.10 +.80 10.30 5 1785 ---- 12.20B ---- 12.20B 11.70 +.90 10.80 1790 ---- 12.80B ---- 12.80B 12.30 +1.00 11.30 1795 ---- 13.50B ---- 13.50B 12.90 +1.00 11.90 1800 ---- 14.20B ---- 14.20B 13.50 +1.00 12.50 79 1805 ---- 14.90B ---- 14.90B 14.20 +1.10 13.10 1810 ---- 15.60B ---- 15.60B 14.90 +1.10 13.80 1815 ---- 16.40B ---- 16.40B 15.70 +1.20 14.50 1820 15.30 17.20B 15.30 17.20B 16.50 +1.30 1 15.20 10 1825 16.00 18.10B 16.00 18.10B 17.30 +1.40 1 15.90 2 1830 17.30 19.00B 17.30 19.00B 18.10 +1.40 1 16.70 1835 ---- 19.90B ---- 19.90B 19.00 +1.50 17.50 1840 ---- 20.90B ---- 20.90B 20.00 +1.60 18.40 1845 ---- 22.00B ---- 22.00B 20.90 +1.60 19.30 1850 ---- 23.00B 20.10A 23.00B 22.00 +1.80 20.20 272 1855 ---- 24.20B ---- 24.20B 23.00 +1.80 21.20 1860 ---- 25.30B ---- 25.30B 24.10 +1.80 22.30 1865 ---- 26.60B ---- 26.60B 25.30 +2.00 23.30 1870 ---- 27.80B ---- 27.80B 26.50 +2.10 24.40 1875 ---- 29.20B ---- 29.20B 27.80 +2.20 25.60 1880 ---- 30.50B ---- 30.50B 29.10 +2.30 26.80 1885 ---- 32.00B ---- 32.00B 30.40 +2.30 28.10 1890 ---- 33.50B ---- 33.50B 31.90 +2.50 29.40 1895 ---- 35.00B ---- 35.00B 33.30 +2.50 30.80 1900 ---- 36.70B 32.00A 36.70B 34.90 +2.70 32.20 156 1905 ---- 38.30B ---- 38.30B 36.50 +2.80 33.70 1910 ---- 40.00B ---- 40.00B 38.10 +2.90 35.20 1915 ---- 41.80B ---- 41.80B 39.80 +3.00 36.80 1920 ---- 43.60B ---- 43.60B 41.60 +3.20 38.40 1925 ---- 45.50B ---- 45.50B 43.40 +3.30 40.10 1930 ---- 47.50B ---- 47.50B 45.30 +3.40 41.90 1935 ---- 49.50B ---- 49.50B 47.30 +3.60 43.70 1 1940 ---- 51.60B ---- 51.60B 49.30 +3.70 45.60 1945 ---- 53.80B ---- 53.70B 51.40 +3.90 47.50 1950 ---- 56.00B 49.40A 56.00B 53.50 +4.00 49.50 72 1955 ---- 58.20B 51.50A 58.20B 55.70 +4.10 51.60 1960 ---- 60.50B ---- 60.50B 58.00 +4.30 53.70 1965 ---- 62.90B ---- 62.90B 60.40 +4.50 55.90 1970 ---- 65.40B ---- 65.40B 62.80 +4.60 58.20 1975 ---- 67.90B ---- 67.90B 65.20 +4.70 60.50 1980 ---- 70.50B ---- 70.50B 67.70 +4.80 62.90 1 1985 ---- 73.10B ---- 73.10B 70.30 +5.00 65.30 1990 ---- 75.80B ---- 75.80B 73.00 +5.20 67.80 1995 ---- 78.50B ---- 78.50B 75.70 +5.30 70.40 2000 ---- 81.40B 72.90A 81.40B 78.40 +5.40 73.00 93 2005 ---- 84.20B ---- 84.20B 81.30 +5.60 75.70 5 2010 ---- 87.20B ---- 87.20B 84.20 +5.80 78.40 2015 ---- 90.10B ---- 90.10B 87.10 +5.80 81.30 1 2020 ---- 93.20B ---- 93.20B 90.10 +6.00 84.10 2025 ---- 96.30B ---- 96.30B 93.20 +6.10 87.10 2030 ---- 99.40B ---- 99.40B 96.30 +6.30 90.00 2035 ---- 102.60B ---- 102.60B 99.40 +6.30 93.10 2040 ---- 105.90B ---- 105.90B 102.60 +6.40 96.20 2045 ---- 109.20B ---- 109.20B 105.90 +6.60 99.30 2050 ---- 112.60B 102.40A 112.60B 109.20 +6.70 102.50 26 2055 ---- 115.90B ---- 115.90B 112.60 +6.80 105.80 2060 ---- 119.30B ---- 119.20B 116.00 +6.90 109.10 20 2065 ---- 122.80B ---- 122.80B 119.40 +7.00 112.40 2070 ---- 126.30B ---- 126.20B 122.90 +7.10 115.80 50 2075 ---- 129.90B ---- 129.90B 126.50 +7.20 119.30 2080 ---- 133.50B ---- 133.50B 130.10 +7.40 122.70 2085 ---- 137.20B ---- 137.20B 133.70 +7.40 126.30 2090 ---- 140.90B ---- 140.90B 137.30 +7.50 129.80 2095 ---- 144.60B ---- 144.60B 141.00 +7.50 133.50 2100 ---- 148.40B ---- 148.40B 144.80 +7.70 137.10 5 2105 ---- 152.20B ---- 152.20B 148.60 +7.80 140.80 2110 ---- 156.00B ---- 156.00B 152.40 +7.90 144.50 2115 ---- 159.90B ---- 159.90B 156.20 +7.90 148.30 2120 ---- 163.80B ---- 163.80B 160.10 +8.00 152.10 2125 ---- 167.70B ---- 167.70B 164.00 +8.10 155.90 2130 ---- 171.70B ---- 171.70B 168.00 +8.20 159.80 1 2135 ---- 175.70B ---- 175.70B 171.90 +8.20 163.70 2140 ---- 179.70B ---- 179.70B 175.90 +8.30 167.60 1 2145 ---- 183.80B ---- 183.80B 180.00 +8.40 171.60 2150 ---- 187.90B ---- 187.90B 184.00 +8.40 175.60 2155 ---- 192.00B ---- 192.00B 188.10 +8.50 179.60 2160 ---- 196.10B ---- 196.10B 192.20 +8.60 183.60 2165 ---- 200.30B ---- 200.30B 196.40 +8.70 187.70 1 2170 ---- 204.50B ---- 204.50B 200.60 +8.80 191.80 2175 ---- 208.70B ---- 208.70B 204.70 +8.80 195.90 2180 ---- 212.90B ---- 212.90B 209.00 +9.00 200.00 2185 ---- 217.20B ---- 217.20B 213.20 +9.00 204.20 2190 ---- 221.40B ---- 221.40B 217.50 +9.10 208.40 2195 ---- 225.70B ---- 225.70B 221.70 +9.10 212.60 2200 ---- 230.10B ---- 230.10B 226.00 +9.20 216.80 2205 ---- 234.40B ---- 234.40B 230.40 +9.30 221.10 2210 ---- 238.80B ---- 238.80B 234.70 +9.30 225.40 2215 ---- 243.10B ---- 243.10B 239.10 +9.40 229.70 2220 ---- 247.50B ---- 247.50B 243.40 +9.40 234.00 2225 ---- 251.90B ---- 251.90B 247.80 +9.50 238.30 2230 ---- 256.40B ---- 256.40B 252.20 +9.50 242.70 2235 ---- 260.80B ---- 260.80B 256.70 +9.70 247.00 2240 ---- 265.30B ---- 265.30B 261.10 +9.70 251.40 2245 ---- 269.70B ---- 269.70B 265.60 +9.80 255.80 2250 ---- 274.20B ---- 274.20B 270.10 +9.90 260.20 2255 ---- 278.70B ---- 278.70B 274.60 +9.90 264.70 2260 ---- 283.20B ---- 283.20B 279.10 +10.00 269.10 2265 ---- 287.80B ---- 287.80B 283.60 +10.00 273.60 2270 ---- 292.30B ---- 292.30B 288.10 +10.00 278.10 2275 ---- 296.90B ---- 296.90B 292.70 +10.10 282.60 2280 ---- 301.50B ---- 301.50B 297.20 +10.10 287.10 2285 ---- 306.10B ---- 306.10B 301.80 +10.20 291.60 2290 ---- 310.70B ---- 310.70B 306.40 +10.30 296.10 2295 ---- 315.30B ---- 315.30B 311.00 +10.30 300.70 2300 ---- 319.90B ---- 319.90B 315.60 +10.40 305.20 2305 ---- 324.50B ---- 324.50B 320.20 +10.40 309.80 2310 ---- 329.10B ---- 329.10B 324.80 +10.40 314.40 2315 ---- 333.80B ---- 333.80B 329.50 +10.50 319.00 2320 ---- 338.40B ---- 338.40B 334.10 +10.50 323.60 2325 ---- 343.10B ---- 343.10B 338.80 +10.60 328.20 2330 ---- 347.80B ---- 347.80B 343.40 +10.50 332.90 2335 ---- 352.50B ---- 352.50B 348.10 +10.60 337.50 2340 ---- 357.20B ---- 357.20B 352.80 +10.60 342.20 2345 ---- 361.90B ---- 361.80B 357.50 +10.70 346.80 2350 ---- 366.60B ---- 366.60B 362.20 +10.70 351.50 1 2355 ---- 369.30B ---- 368.70B 366.90 +10.70 356.20 2360 ---- 374.10B ---- 373.40B 371.60 +10.70 360.90 2370 ---- 383.60B ---- 382.70B 381.10 +10.80 370.30 2375 ---- 390.30B ---- 390.30B 385.80 +10.80 375.00 2380 ---- 393.10B ---- 392.20B 390.60 +10.90 379.70 2390 ---- 402.60B ---- 402.00B 400.10 +10.90 389.20 2400 ---- 414.20B ---- 414.20B 409.70 +11.00 398.70 2410 ---- 421.90B ---- 421.00B 419.30 +11.00 408.30 2420 ---- 431.50B ---- 430.60B 428.90 +11.10 417.80 2425 ---- 438.40B ---- 438.40B 433.70 +11.10 422.60 2430 ---- 441.20B ---- 440.30B 438.50 +11.10 427.40 2440 ---- 450.90B ---- 450.00B 448.20 +11.10 437.10 2450 ---- 462.60B ---- 462.50B 457.90 +11.20 446.70 12 2460 ---- 470.30B ---- 469.40B 467.60 +11.20 456.40 3 2475 ---- 487.00B ---- 487.00B 482.30 +11.40 470.90 2500 ---- 511.50B ---- 511.50B 506.80 +11.50 495.30 2525 ---- 536.20B ---- 536.20B 531.40 +11.60 519.80 4 2550 ---- 560.80B ---- 560.80B 556.20 +11.80 544.40 6 6 2575 ---- 585.70B ---- 585.70B 581.00 +11.80 569.20 2600 ---- 610.70B ---- 610.70B 606.00 +12.00 594.00 3 2625 ---- 633.70B ---- 633.30B 631.00 +12.00 619.00 2650 ---- 658.70B ---- 657.80B 656.00 +12.00 644.00 1 2750 ---- 759.80B ---- 759.70B 756.00 +12.00 744.00 3000 ---- 1009.70B ---- 1009.60B 1006.00 +12.00 994.00 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 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 17 1075 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 9 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 +.10 .20 1225 ---- ---- ---- ---- .30 +.10 .20 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 .00 .30 1265 ---- ---- ---- ---- .40 +.10 .30 1270 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 +.10 .30 1280 ---- ---- ---- ---- .40 +.10 .30 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1000 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1330 ---- ---- ---- ---- .50 +.10 .40 1335 ---- ---- ---- ---- .50 .00 .50 1340 ---- ---- ---- ---- .50 .00 .50 1345 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 .00 .50 1 1355 ---- ---- ---- ---- .50 .00 .50 1360 ---- ---- ---- ---- .50 .00 .50 2 1365 ---- ---- ---- ---- .50 .00 .50 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .60 .00 .60 1380 ---- ---- ---- ---- .60 .00 .60 1385 ---- ---- ---- ---- .60 .00 .60 1390 ---- ---- ---- ---- .60 .00 .60 1395 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .60 .00 .60 1405 ---- ---- ---- ---- .70 .00 .70 1410 ---- ---- ---- ---- .70 .00 .70 1415 ---- ---- ---- ---- .70 .00 .70 1420 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .70 .00 .70 1430 ---- ---- ---- ---- .80 .00 .80 1435 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .80 .00 .80 1445 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .90 .00 .90 1515 1455 ---- ---- ---- ---- .90 .00 .90 1460 ---- ---- ---- ---- .90 .00 .90 1465 ---- ---- ---- ---- 1.00 .00 1.00 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 1480 ---- ---- ---- ---- 1.10 .00 1.10 1 1485 ---- ---- ---- ---- 1.10 .00 1.10 2 1490 ---- ---- ---- ---- 1.20 .00 1.20 1 1495 ---- ---- ---- ---- 1.20 .00 1.20 1500 ---- ---- ---- ---- 1.30 .00 1.30 127 1505 ---- ---- ---- ---- 1.30 .00 1.30 1510 ---- ---- ---- ---- 1.40 .00 1.40 1515 ---- ---- ---- ---- 1.40 .00 1.40 1520 ---- ---- ---- ---- 1.50 .00 1.50 1525 ---- ---- ---- ---- 1.50 .00 1.50 1530 ---- ---- ---- ---- 1.60 .00 1.60 1535 ---- ---- ---- ---- 1.70 .00 1.70 1540 ---- 1.80B ---- 1.80B 1.70 .00 1.70 1545 ---- ---- ---- ---- 1.80 .00 1.80 1550 ---- ---- ---- ---- 1.90 .00 1.90 40 1555 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1560 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1565 ---- 2.20B ---- 2.20B 2.10 .00 2.10 1570 ---- 2.30B ---- 2.30B 2.20 .00 2.20 2 1575 ---- 2.40B ---- 2.40B 2.30 .00 2.30 19 1580 ---- 2.50B ---- 2.50B 2.40 .00 2.40 1585 ---- 2.60B ---- 2.60B 2.50 .00 2.50 1 1590 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1595 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1600 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 452 1605 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 1 1610 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 1 1615 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1620 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 1625 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 16 1630 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 1635 ---- 4.10B ---- 4.10B 3.90 +.10 3.80 1640 ---- 4.20B ---- 4.20B 4.10 +.20 3.90 1645 ---- 4.40B ---- 4.40B 4.30 +.20 4.10 1650 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 95 1655 ---- 4.80B ---- 4.80B 4.70 +.20 4.50 1660 ---- 5.00B ---- 5.00B 4.90 +.20 4.70 1665 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 1670 ---- 5.50B ---- 5.50B 5.40 +.30 5.10 1675 ---- 5.80B ---- 5.80B 5.60 +.30 5.30 100 1680 ---- 6.00B ---- 6.00B 5.80 +.20 5.60 1685 ---- 6.30B ---- 6.30B 6.10 +.30 5.80 1690 ---- 6.60B ---- 6.60B 6.40 +.30 6.10 1695 ---- 6.90B ---- 6.90B 6.70 +.40 6.30 1700 ---- 7.20B ---- 7.20B 7.00 +.40 6.60 501 1705 ---- 7.60B ---- 7.60B 7.30 +.40 6.90 1710 ---- 7.90B ---- 7.90B 7.60 +.40 7.20 1715 ---- 8.30B ---- 8.30B 7.90 +.30 7.60 1720 ---- 8.70B ---- 8.70B 8.30 +.40 7.90 1725 ---- 9.10B ---- 9.10B 8.70 +.50 8.20 1730 ---- 9.50B ---- 9.50B 9.10 +.50 8.60 1735 ---- 9.90B ---- 9.90B 9.50 +.50 9.00 1740 ---- 10.40B ---- 10.40B 9.90 +.50 9.40 1745 ---- 10.90B ---- 10.90B 10.40 +.60 9.80 1750 ---- 11.50B ---- 11.50B 10.90 +.60 10.30 449 1755 ---- 11.90B ---- 11.90B 11.40 +.60 10.80 1760 ---- 12.50B ---- 12.50B 11.90 +.60 11.30 1765 ---- 13.00B ---- 13.00B 12.50 +.70 11.80 1770 ---- 13.60B ---- 13.60B 13.00 +.70 12.30 1775 ---- 14.50B ---- 14.50B 13.60 +.70 12.90 16 1780 ---- 15.10B ---- 15.10B 14.30 +.80 13.50 1785 ---- 15.80B ---- 15.80B 14.90 +.80 14.10 1790 ---- 16.60B ---- 16.60B 15.60 +.90 14.70 1795 ---- 17.30B ---- 17.30B 16.40 +1.00 15.40 1800 18.10 18.10 18.10 17.10A 17.10 +1.00 23 16.10 1136 1805 ---- 18.90B ---- 18.90B 17.90 +1.10 16.80 1810 ---- 19.80B ---- 19.80B 18.70 +1.10 17.60 1815 ---- 20.70B ---- 20.70B 19.60 +1.20 18.40 1820 ---- 21.60B ---- 21.60B 20.50 +1.30 19.20 1825 ---- 22.60B ---- 22.60B 21.40 +1.30 20.10 25 1830 ---- 23.50B ---- 23.50B 22.40 +1.40 21.00 20 1835 ---- 24.60B ---- 24.60B 23.40 +1.50 21.90 1840 ---- 25.70B ---- 25.70B 24.50 +1.60 22.90 1845 ---- 26.80B ---- 26.80B 25.60 +1.70 23.90 12 1850 ---- 28.00B ---- 28.00B 26.80 +1.80 25.00 274 1855 26.20 29.20B 26.20 29.20B 28.00 +1.90 12 26.10 1860 ---- 30.50B ---- 30.50B 29.20 +2.00 27.20 1865 ---- 31.80B ---- 31.80B 30.50 +2.10 28.40 15 1870 ---- 33.20B ---- 33.20B 31.80 +2.20 29.60 1875 ---- 34.70B ---- 34.70B 33.20 +2.30 30.90 97 1880 ---- 36.10B ---- 36.10B 34.60 +2.40 32.20 492 1885 ---- 37.60B ---- 37.60B 36.10 +2.50 33.60 1890 ---- 39.20B ---- 39.20B 37.70 +2.70 35.00 500 1895 ---- 40.90B ---- 40.90B 39.20 +2.70 36.50 1900 40.20 42.60B 38.00A 42.60B 40.90 +2.80 1 38.10 542 1905 ---- 44.30B ---- 44.30B 42.60 +2.90 39.70 1 6 1910 ---- 46.10B ---- 46.10B 44.30 +3.00 41.30 1915 ---- 48.00B ---- 48.00B 46.10 +3.10 43.00 1920 ---- 49.90B ---- 49.90B 48.00 +3.30 44.70 1925 ---- 51.90B 46.40A 51.90B 49.90 +3.40 46.50 1930 ---- 53.90B ---- 53.90B 51.90 +3.50 48.40 1935 ---- 56.00B ---- 56.00B 53.90 +3.60 50.30 1940 ---- 58.10B ---- 58.10B 56.00 +3.70 52.30 1 1945 ---- 60.30B ---- 60.30B 58.10 +3.80 54.30 1950 62.20 62.60B 56.20A 59.80A 60.30 +3.90 1 56.40 131 1955 ---- 64.90B ---- 64.90B 62.60 +4.10 58.50 1960 ---- 67.30B ---- 67.30B 64.90 +4.20 60.70 1965 ---- 69.70B ---- 69.70B 67.20 +4.20 63.00 1970 ---- 72.20B 65.10A 72.20B 69.70 +4.40 65.30 100 1975 ---- 74.80B 67.50A 74.80B 72.20 +4.50 67.70 25 1980 ---- 77.40B 69.90A 77.40B 74.70 +4.60 70.10 1985 ---- 80.00B 72.40A 80.00B 77.30 +4.70 72.60 75 1990 ---- 82.80B ---- 82.80B 80.00 +4.90 75.10 1995 ---- 85.50B ---- 85.50B 82.70 +5.00 77.70 2000 ---- 88.40B 80.20A 88.40B 85.40 +5.10 1 80.30 13 483 2005 ---- 91.20B ---- 91.20B 88.30 +5.30 83.00 2010 ---- 94.20B 85.70A 94.20B 91.10 +5.30 85.80 13 704 2015 ---- 97.10B ---- 97.10B 94.10 +5.50 88.60 2020 ---- 100.20B 91.40A 100.20B 97.10 +5.60 91.50 30 2025 ---- 103.20B 94.20A 103.20B 100.10 +5.70 94.40 16 2030 ---- 106.40B ---- 106.40B 103.20 +5.80 97.40 50 2035 ---- 109.50B ---- 109.50B 106.30 +5.90 100.40 100 2040 ---- 112.80B 103.30A 112.80B 109.50 +6.10 103.40 50 2045 ---- 116.00B ---- 116.00B 112.80 +6.20 106.60 2050 ---- 119.40B 109.60A 119.40B 116.00 +6.30 109.70 232 2055 ---- 122.70B 112.80A 122.70B 119.40 +6.50 112.90 2060 ---- 126.10B 116.10A 126.10B 122.70 +6.50 116.20 2065 ---- 129.40B ---- 129.40B 126.20 +6.70 119.50 2070 ---- 132.90B ---- 132.90B 129.60 +6.70 122.90 2075 ---- 136.60B 126.10A 136.60B 133.10 +6.90 126.20 275 2080 ---- 140.00B ---- 140.00B 136.60 +6.90 129.70 3 2085 ---- 143.60B ---- 143.60B 140.20 +7.00 133.20 3 2090 ---- 147.30B ---- 147.30B 143.80 +7.10 136.70 2095 ---- 150.90B ---- 150.90B 147.50 +7.30 140.20 2100 ---- 154.60B 143.70A 154.60B 151.20 +7.40 143.80 2 2105 ---- 158.40B ---- 158.40B 154.90 +7.50 147.40 2110 ---- 162.20B ---- 162.20B 158.60 +7.50 151.10 120 2115 ---- 166.00B ---- 166.00B 162.40 +7.60 154.80 2120 ---- 169.80B ---- 169.80B 166.30 +7.80 158.50 2125 ---- 173.70B ---- 173.70B 170.10 +7.80 162.30 3 2130 ---- 177.60B ---- 177.60B 174.00 +7.90 166.10 2135 ---- 181.50B ---- 181.50B 177.90 +7.90 170.00 2140 ---- 185.50B ---- 185.50B 181.80 +8.00 173.80 2145 ---- 189.50B ---- 189.50B 185.80 +8.10 177.70 2150 ---- 193.50B ---- 193.50B 189.80 +8.20 181.60 2155 ---- 197.50B ---- 197.50B 193.80 +8.20 185.60 2160 ---- 201.60B ---- 201.60B 197.80 +8.20 189.60 2165 ---- 205.70B ---- 205.70B 201.90 +8.30 193.60 2170 ---- 209.80B ---- 209.80B 206.00 +8.40 197.60 2175 ---- 213.90B ---- 213.90B 210.10 +8.40 201.70 2180 ---- 218.10B ---- 218.10B 214.30 +8.60 205.70 2185 ---- 222.20B ---- 222.20B 218.40 +8.60 209.80 2190 ---- 226.40B ---- 226.40B 222.60 +8.60 214.00 2195 ---- 230.70B ---- 230.70B 226.80 +8.70 218.10 2200 ---- 234.90B ---- 234.90B 231.00 +8.70 222.30 5 2205 ---- 239.20B ---- 239.20B 235.30 +8.90 226.40 2210 ---- 243.40B ---- 243.40B 239.60 +9.00 230.60 2215 ---- 247.70B ---- 247.70B 243.80 +8.90 234.90 2220 ---- 252.10B ---- 252.10B 248.10 +9.00 239.10 1 2225 ---- 256.40B ---- 256.40B 252.50 +9.10 243.40 2230 ---- 260.70B ---- 260.70B 256.80 +9.20 247.60 20 2235 ---- 265.10B ---- 265.10B 261.10 +9.20 251.90 2240 ---- 269.50B ---- 269.50B 265.50 +9.30 256.20 2245 ---- 273.90B ---- 273.90B 269.90 +9.30 260.60 2250 ---- 278.30B ---- 278.30B 274.30 +9.40 264.90 2255 ---- 282.80B ---- 282.80B 278.70 +9.40 269.30 2260 ---- 287.20B ---- 287.20B 283.10 +9.50 273.60 2265 ---- 291.70B ---- 291.70B 287.60 +9.60 278.00 2270 ---- 296.10B ---- 296.10B 292.10 +9.70 282.40 2275 ---- 300.60B ---- 300.60B 296.50 +9.70 286.80 2280 ---- 305.10B ---- 305.10B 301.00 +9.70 291.30 16 2285 ---- 309.60B ---- 309.60B 305.50 +9.80 295.70 2290 ---- 314.20B ---- 314.20B 310.00 +9.80 300.20 2295 ---- 318.70B ---- 318.70B 314.50 +9.90 304.60 2300 ---- 323.30B ---- 323.30B 319.10 +10.00 309.10 2305 ---- 327.80B ---- 327.80B 323.60 +10.00 313.60 2310 ---- 332.40B ---- 332.40B 328.20 +10.10 318.10 2315 ---- 337.00B ---- 337.00B 332.70 +10.00 322.70 2320 ---- 341.60B ---- 341.60B 337.30 +10.10 327.20 2325 ---- 346.20B ---- 346.20B 341.90 +10.20 331.70 2330 ---- 350.80B ---- 350.80B 346.50 +10.20 336.30 2335 ---- 355.40B ---- 355.40B 351.10 +10.20 340.90 2340 ---- 360.10B ---- 360.10B 355.70 +10.20 345.50 2345 ---- 364.70B ---- 364.70B 360.40 +10.30 350.10 2350 ---- 369.40B ---- 369.40B 365.00 +10.30 354.70 2355 ---- 374.00B ---- 374.00B 369.70 +10.40 359.30 1 2360 ---- 378.70B ---- 378.70B 374.30 +10.40 363.90 2370 ---- 388.10B ---- 388.00B 383.70 +10.50 373.20 2375 ---- 392.80B ---- 392.70B 388.40 +10.60 377.80 2380 ---- 397.50B ---- 397.40B 393.00 +10.50 382.50 2390 ---- 406.90B ---- 406.90B 402.50 +10.70 391.80 2400 ---- 416.40B ---- 416.30B 411.90 +10.70 401.20 1 2410 ---- 423.80B ---- 422.90B 421.40 +10.70 410.70 2420 ---- 433.40B ---- 432.50B 430.90 +10.80 420.10 2425 ---- 440.20B ---- 440.10B 435.60 +10.80 424.80 2430 ---- 442.90B ---- 442.00B 440.40 +10.80 429.60 2440 ---- 452.50B ---- 451.60B 450.00 +10.90 439.10 2450 ---- 464.20B ---- 464.10B 459.60 +11.00 448.60 2460 ---- 471.70B ---- 470.90B 469.20 +11.00 458.20 2475 ---- 488.30B ---- 488.20B 483.70 +11.10 472.60 2500 ---- 512.50B ---- 512.50B 507.90 +11.20 496.70 15 2525 ---- 537.00B ---- 537.00B 532.30 +11.40 520.90 2550 ---- 561.50B ---- 561.50B 556.80 +11.50 545.30 2575 ---- 586.10B ---- 586.10B 581.40 +11.60 569.80 2600 ---- 610.80B ---- 610.70B 606.20 +11.70 594.50 2625 ---- 635.70B ---- 635.60B 631.00 +11.80 619.20 2650 ---- 660.70B ---- 660.60B 656.00 +11.90 644.10 2700 ---- 709.80B ---- 709.70B 706.00 +12.00 694.00 2750 ---- 759.80B ---- 759.70B 756.00 +12.00 744.00 2800 ---- 809.80B ---- 809.70B 806.00 +12.00 794.00 2850 ---- 859.70B ---- 859.60B 856.00 +12.00 844.00 2875 ---- 883.40B ---- 882.90B 881.00 +12.00 869.00 2950 ---- 959.70B ---- 959.60B 956.00 +12.00 944.00 3000 ---- 1009.70B ---- 1009.60B 1006.00 +12.00 994.00 3200 ---- 1209.60B ---- 1209.50B 1206.00 +12.00 1194.00 3500 ---- 1509.50B ---- 1509.40B 1506.00 +12.00 1494.00 4000 ---- 2009.20B ---- 2009.10B 2006.00 +12.00 1994.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- .40B ---- .40B .40 +.10 .30 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- .60B ---- .60B .60 +.10 .50 1400 ---- .70B ---- .70B .70 +.10 .60 1425 ---- ---- ---- ---- .90 +.10 .80 1450 ---- ---- ---- ---- 1.10 +.10 1.00 1470 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1480 ---- ---- ---- ---- 1.40 +.10 1.30 1490 ---- ---- ---- ---- 1.50 +.10 1.40 1500 ---- ---- ---- ---- 1.60 +.10 1.50 10 1510 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1520 ---- ---- ---- ---- 1.90 +.10 1.80 1525 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1530 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1540 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1550 ---- ---- ---- ---- 2.40 +.10 2.30 1560 ---- ---- ---- ---- 2.60 +.10 2.50 1565 ---- 2.70B ---- 2.70B 2.70 +.20 2.50 1570 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1 1575 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1580 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1585 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 1590 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1595 ---- 3.40B ---- 3.40B 3.40 +.20 3.20 1600 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1605 ---- 3.70B ---- 3.70B 3.70 +.20 3.50 10 1610 ---- 3.90B ---- 3.90B 3.90 +.30 3.60 1615 ---- 4.00B ---- 4.00B 4.00 +.20 3.80 1620 ---- 4.20B ---- 4.20B 4.20 +.30 3.90 1625 ---- 4.40B ---- 4.40B 4.30 +.20 4.10 1630 ---- 4.50B ---- 4.50B 4.50 +.20 4.30 1635 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1640 ---- 4.90B ---- 4.90B 4.90 +.30 4.60 1645 ---- 5.20B ---- 5.20B 5.10 +.30 4.80 1650 ---- 5.30B ---- 5.30B 5.30 +.30 5.00 1655 ---- 5.50B ---- 5.50B 5.50 +.30 5.20 1660 ---- 5.80B ---- 5.80B 5.70 +.30 5.40 1665 ---- 6.00B ---- 6.00B 6.00 +.40 5.60 1670 ---- 6.30B ---- 6.30B 6.20 +.30 5.90 1675 ---- 6.50B ---- 6.50B 6.50 +.40 6.10 1680 ---- 6.80B ---- 6.80B 6.70 +.30 6.40 1685 ---- 7.10B ---- 7.10B 7.00 +.40 6.60 1690 ---- 7.40B ---- 7.40B 7.30 +.40 6.90 1695 ---- 7.70B ---- 7.70B 7.60 +.40 7.20 1700 ---- 8.10B ---- 8.10B 7.90 +.40 7.50 1705 ---- 8.40B ---- 8.40B 8.30 +.50 7.80 1710 ---- 8.80B ---- 8.80B 8.60 +.50 8.10 1715 ---- 9.20B ---- 9.20B 9.00 +.60 8.40 1720 ---- 9.60B ---- 9.60B 9.30 +.50 8.80 1725 ---- 10.00B ---- 10.00B 9.70 +.50 9.20 1730 ---- 10.40B ---- 10.40B 10.10 +.60 9.50 1735 ---- 10.80B ---- 10.80B 10.60 +.70 9.90 1740 ---- 11.30B ---- 11.30B 11.00 +.60 10.40 1745 ---- 11.80B ---- 11.80B 11.50 +.70 10.80 1750 ---- 12.30B ---- 12.30B 12.00 +.70 11.30 1 1755 ---- 12.80B ---- 12.80B 12.50 +.80 11.70 1760 ---- 13.40B ---- 13.40B 13.00 +.80 12.20 1765 ---- 14.00B ---- 14.00B 13.50 +.80 12.70 1770 ---- 14.60B ---- 14.60B 14.10 +.80 13.30 5 1775 ---- 15.20B ---- 15.20B 14.70 +.90 13.80 1780 ---- 15.90B ---- 15.90B 15.40 +1.00 14.40 1785 ---- 16.50B ---- 16.50B 16.00 +1.00 15.00 1790 ---- 17.30B ---- 17.30B 16.70 +1.00 15.70 1795 ---- 18.00B ---- 18.00B 17.40 +1.10 16.30 1800 ---- 18.80B ---- 18.80B 18.10 +1.10 17.00 1805 ---- 19.60B ---- 19.60B 18.90 +1.10 17.80 1810 ---- 20.40B ---- 20.40B 19.70 +1.20 18.50 1815 ---- 21.30B ---- 21.30B 20.50 +1.20 19.30 1820 ---- 22.20B ---- 22.20B 21.40 +1.30 20.10 1825 ---- 23.10B ---- 23.10B 22.30 +1.30 21.00 1 1830 ---- 24.10B ---- 24.10B 23.30 +1.50 21.80 1835 ---- 25.10B ---- 25.10B 24.20 +1.40 22.80 1840 ---- 26.20B ---- 26.20B 25.20 +1.50 23.70 1845 ---- 27.30B ---- 27.30B 26.30 +1.60 24.70 1850 ---- 28.40B ---- 28.40B 27.40 +1.70 25.70 1 1855 ---- 29.60B ---- 29.60B 28.50 +1.70 26.80 1860 ---- 30.80B ---- 30.80B 29.70 +1.80 27.90 1865 ---- 32.10B ---- 32.10B 30.90 +1.90 29.00 1870 ---- 33.40B ---- 33.40B 32.10 +1.90 30.20 1875 ---- 34.70B ---- 34.70B 33.40 +2.00 31.40 1880 ---- 36.10B ---- 36.10B 34.80 +2.10 32.70 400 1885 ---- 37.60B ---- 37.60B 36.20 +2.20 34.00 1890 ---- 39.10B ---- 39.10B 37.60 +2.20 35.40 1895 ---- 40.60B ---- 40.60B 39.10 +2.30 36.80 1900 ---- 42.20B 38.10A 42.20B 40.60 +2.40 38.20 260 1905 ---- 43.80B ---- 43.80B 42.20 +2.50 39.70 1910 ---- 45.50B ---- 45.50B 43.80 +2.60 41.20 1915 ---- 47.20B ---- 47.20B 45.50 +2.70 42.80 1920 ---- 49.00B ---- 49.00B 47.20 +2.80 44.40 1925 ---- 50.90B 45.90A 50.90B 49.00 +2.90 46.10 1930 ---- 52.80B ---- 52.80B 50.90 +3.10 47.80 1935 ---- 54.70B ---- 54.60B 52.80 +3.20 49.60 1940 ---- 56.70B ---- 56.60B 54.70 +3.20 51.50 1945 ---- 58.70B ---- 58.70B 56.70 +3.40 53.30 1950 ---- 60.80B 55.00A 60.80B 58.70 +3.40 55.30 1955 ---- 63.00B ---- 62.90B 60.80 +3.60 57.20 1960 ---- 65.20B ---- 65.10B 63.00 +3.70 59.30 1965 ---- 67.50B ---- 67.50B 65.20 +3.90 61.30 1970 ---- 69.80B ---- 69.80B 67.50 +4.00 63.50 1975 ---- 72.10B 65.50A 72.10B 69.80 +4.10 65.70 1980 ---- 74.50B ---- 74.50B 72.20 +4.30 67.90 1985 ---- 77.00B ---- 76.90B 74.60 +4.40 70.20 1990 ---- 79.50B ---- 79.50B 77.10 +4.60 72.50 1995 ---- 82.10B ---- 82.00B 79.60 +4.70 74.90 2000 ---- 84.70B 77.30A 84.70B 82.20 +4.80 77.40 13 2005 ---- 87.40B ---- 87.40B 84.80 +4.90 79.90 2010 ---- 90.10B ---- 90.10B 87.50 +5.10 82.40 2015 ---- 92.90B ---- 92.90B 90.20 +5.10 85.10 1 2020 ---- 95.70B ---- 95.70B 93.00 +5.30 87.70 1 2025 ---- 98.60B ---- 98.60B 95.90 +5.50 90.40 2030 ---- 101.60B ---- 101.60B 98.80 +5.60 93.20 2035 ---- 104.50B ---- 104.50B 101.70 +5.70 96.00 2040 ---- 107.60B ---- 107.60B 104.70 +5.80 98.90 2045 ---- 110.60B ---- 110.60B 107.70 +5.90 101.80 2050 109.50 113.80B 104.70A 109.60B 110.80 +6.00 22 104.80 2055 ---- 116.90B ---- 116.90B 113.90 +6.10 107.80 2060 ---- 120.10B ---- 120.10B 117.10 +6.20 110.90 2065 ---- 123.40B ---- 123.40B 120.30 +6.30 114.00 2070 ---- 126.70B ---- 126.70B 123.60 +6.40 117.20 2075 ---- 130.00B 120.20A 130.00B 126.90 +6.50 120.40 2080 ---- 133.40B ---- 133.40B 130.20 +6.50 123.70 2085 ---- 136.80B ---- 136.80B 133.60 +6.60 127.00 2090 ---- 140.30B ---- 140.30B 137.00 +6.70 130.30 2095 ---- 143.70B ---- 143.70B 140.50 +6.80 133.70 2100 ---- 147.30B 136.80A 147.30B 144.00 +6.90 137.10 2105 ---- 150.80B ---- 150.80B 147.50 +7.00 140.50 2110 ---- 154.40B ---- 154.40B 151.10 +7.10 144.00 2115 ---- 158.10B 147.30A 158.10B 154.70 +7.10 147.60 2120 ---- 161.70B ---- 161.70B 158.30 +7.20 151.10 2125 ---- 165.40B ---- 165.40B 162.00 +7.30 154.70 2130 ---- 169.20B ---- 169.20B 165.70 +7.30 158.40 2135 ---- 172.90B ---- 172.90B 169.50 +7.50 162.00 2140 ---- 176.70B ---- 176.70B 173.20 +7.50 165.70 2145 ---- 180.50B ---- 180.50B 177.00 +7.60 169.40 2150 ---- 184.40B ---- 184.40B 180.90 +7.70 173.20 3 2155 ---- 188.30B ---- 188.30B 184.70 +7.70 177.00 2160 ---- 192.20B ---- 192.20B 188.60 +7.80 180.80 2165 ---- 196.10B ---- 196.10B 192.50 +7.90 184.60 2170 ---- 200.10B ---- 200.10B 196.40 +7.90 188.50 2175 ---- 204.00B ---- 204.00B 200.40 +8.00 192.40 2 2180 ---- 208.00B ---- 208.00B 204.40 +8.10 196.30 2185 ---- 212.10B ---- 212.10B 208.40 +8.20 200.20 2190 ---- 216.10B ---- 216.10B 212.40 +8.20 204.20 2195 ---- 220.20B ---- 220.20B 216.50 +8.30 208.20 2200 ---- 224.30B ---- 224.30B 220.60 +8.40 212.20 2205 ---- 228.40B ---- 228.40B 224.70 +8.50 216.20 2210 ---- 232.50B ---- 232.50B 228.80 +8.50 220.30 2215 ---- 236.70B ---- 236.70B 232.90 +8.50 224.40 2220 ---- 240.90B ---- 240.90B 237.10 +8.60 228.50 2225 ---- 245.10B ---- 245.10B 241.20 +8.60 232.60 2230 ---- 249.30B ---- 249.30B 245.40 +8.70 236.70 2235 ---- 253.50B ---- 253.50B 249.70 +8.80 240.90 2240 ---- 257.80B ---- 257.80B 253.90 +8.90 245.00 2245 ---- 262.00B ---- 262.00B 258.20 +9.00 249.20 2250 ---- 266.30B ---- 266.30B 262.40 +8.90 253.50 1 2255 ---- 270.60B ---- 270.60B 266.70 +9.00 257.70 2260 ---- 275.00B ---- 275.00B 271.00 +9.10 261.90 2265 ---- 279.30B ---- 279.30B 275.40 +9.20 266.20 2270 ---- 283.70B ---- 283.70B 279.70 +9.20 270.50 2275 ---- 288.00B ---- 288.00B 284.10 +9.30 274.80 2280 ---- 292.40B ---- 292.40B 288.40 +9.30 279.10 2285 ---- 296.80B ---- 296.80B 292.80 +9.40 283.40 2290 ---- 301.20B ---- 301.20B 297.20 +9.40 287.80 2295 ---- 305.70B ---- 305.70B 301.60 +9.50 292.10 2300 ---- 310.10B ---- 310.10B 306.10 +9.60 296.50 2305 ---- 314.60B ---- 314.60B 310.50 +9.60 300.90 2310 ---- 319.00B ---- 319.00B 315.00 +9.70 305.30 2315 ---- 323.50B ---- 323.50B 319.40 +9.70 309.70 2320 ---- 328.00B ---- 328.00B 323.90 +9.80 314.10 2325 ---- 332.50B ---- 332.50B 328.40 +9.80 318.60 3 2330 ---- 337.00B ---- 337.00B 332.90 +9.90 323.00 2335 ---- 341.60B ---- 341.60B 337.40 +9.90 327.50 2340 ---- 346.10B ---- 346.10B 341.90 +9.90 332.00 2345 ---- 350.60B ---- 350.60B 346.50 +10.00 336.50 2350 ---- 355.20B ---- 355.20B 351.00 +10.00 341.00 15 2355 ---- 359.80B ---- 359.70B 355.60 +10.10 345.50 2360 ---- 364.40B ---- 364.40B 360.10 +10.10 350.00 2365 ---- 368.90B ---- 368.90B 364.70 +10.10 354.60 2370 ---- 373.50B ---- 373.50B 369.30 +10.20 359.10 2375 ---- 378.10B ---- 378.10B 373.90 +10.20 363.70 2380 ---- 382.80B ---- 382.70B 378.50 +10.20 368.30 1 2390 ---- 392.00B ---- 392.00B 387.70 +10.30 377.40 2400 ---- 401.40B ---- 401.40B 397.00 +10.40 386.60 7 2410 ---- 410.70B ---- 410.60B 406.30 +10.40 395.90 2420 ---- 420.10B ---- 420.10B 415.60 +10.40 405.20 2425 ---- 424.80B ---- 424.80B 420.30 +10.50 409.80 2430 ---- 429.50B ---- 429.50B 425.00 +10.50 414.50 2440 ---- 438.90B ---- 438.80B 434.40 +10.60 423.80 2450 ---- 448.30B ---- 448.30B 443.80 +10.60 433.20 2460 ---- 450.00B ---- 447.30B 453.30 +10.70 442.60 2470 ---- ---- ---- ---- 462.80 +10.80 452.00 2475 ---- 472.10B ---- 472.10B 467.50 +10.70 456.80 2500 ---- 496.10B ---- 496.00B 491.40 +10.90 480.50 2525 ---- 520.10B ---- 520.10B 515.40 +11.00 504.40 2550 ---- 544.30B ---- 544.30B 539.60 +11.20 528.40 2575 ---- 568.70B ---- 568.70B 563.90 +11.30 552.60 2600 ---- 593.20B ---- 593.20B 588.40 +11.40 577.00 2625 ---- 617.80B ---- 617.70B 613.00 +11.60 601.40 2650 ---- 642.40B ---- 642.40B 637.70 +11.70 626.00 1 2900 ---- ---- ---- ---- 887.40 +12.00 875.40 3250 ---- ---- ---- ---- 1237.40 +12.00 1225.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1450 ---- ---- ---- ---- 1.50 .00 1.50 1475 ---- ---- ---- ---- 1.80 .00 1.80 1500 ---- ---- ---- ---- 2.20 +.10 2.10 1525 ---- ---- ---- ---- 2.60 +.10 2.50 24 1550 ---- ---- ---- ---- 3.20 +.10 3.10 18 1575 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 56 1580 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1590 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1600 ---- 4.60B ---- 4.60B 4.60 +.20 4.40 1 1610 ---- 5.00B ---- 5.00B 4.90 +.10 4.80 1620 ---- 5.40B ---- 5.40B 5.30 +.10 5.20 1625 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 1630 ---- 5.70B ---- 5.70B 5.70 +.20 5.50 1640 ---- 6.20B ---- 6.20B 6.20 +.20 6.00 1650 ---- 6.70B ---- 6.70B 6.70 +.30 6.40 1660 ---- 7.30B ---- 7.30B 7.20 +.30 6.90 1670 ---- 7.90B ---- 7.90B 7.80 +.30 7.50 1675 ---- 8.20B ---- 8.20B 8.10 +.30 7.80 1680 ---- 8.50B ---- 8.50B 8.40 +.30 8.10 1685 ---- 8.90B ---- 8.90B 8.80 +.40 8.40 1690 ---- 9.20B ---- 9.20B 9.10 +.40 8.70 1695 ---- 9.60B ---- 9.60B 9.50 +.40 9.10 1700 ---- 10.00B ---- 10.00B 9.80 +.40 9.40 1 1705 ---- 10.40B ---- 10.40B 10.20 +.40 9.80 1710 ---- 10.80B ---- 10.80B 10.60 +.40 10.20 1715 ---- 11.20B ---- 11.20B 11.10 +.50 10.60 1720 ---- 11.70B ---- 11.70B 11.50 +.50 11.00 1725 ---- 12.20B ---- 12.20B 12.00 +.60 11.40 1730 ---- 12.70B ---- 12.70B 12.40 +.60 11.80 1735 ---- 13.20B ---- 13.20B 12.90 +.60 12.30 1740 ---- 13.70B ---- 13.70B 13.40 +.60 12.80 1745 ---- 14.30B ---- 14.30B 14.00 +.70 13.30 1750 ---- 14.90B ---- 14.90B 14.50 +.70 13.80 200 1755 ---- 15.50B ---- 15.50B 15.10 +.70 14.40 1760 ---- 16.10B ---- 16.10B 15.70 +.70 15.00 1765 ---- 16.80B ---- 16.80B 16.30 +.80 15.50 1770 ---- 17.40B ---- 17.40B 17.00 +.80 16.20 1775 ---- 18.10B ---- 18.10B 17.70 +.90 16.80 1780 ---- 18.90B ---- 18.90B 18.40 +.90 17.50 1785 ---- 19.70B ---- 19.70B 19.10 +.90 18.20 1790 ---- 20.40B ---- 20.40B 19.90 +1.00 18.90 1795 ---- 21.30B ---- 21.30B 20.60 +1.00 19.60 1800 ---- 22.10B ---- 22.10B 21.50 +1.10 20.40 25 1805 ---- 23.00B ---- 23.00B 22.30 +1.10 21.20 1810 ---- 23.90B ---- 23.80B 23.20 +1.20 22.00 1815 ---- 24.90B ---- 24.90B 24.10 +1.20 22.90 1820 ---- 25.90B ---- 25.90B 25.10 +1.30 23.80 8 1825 ---- 26.90B ---- 26.90B 26.10 +1.40 24.70 1830 ---- 28.00B ---- 28.00B 27.10 +1.40 25.70 1835 ---- 29.10B ---- 29.10B 28.20 +1.50 26.70 1840 ---- 30.20B ---- 30.00B 29.30 +1.60 27.70 1845 ---- 31.40B ---- 31.40B 30.40 +1.60 28.80 1850 ---- 32.60B ---- 32.60B 31.60 +1.70 29.90 1855 ---- 33.90B ---- 33.90B 32.80 +1.80 31.00 1860 ---- 35.20B ---- 35.20B 34.10 +1.90 32.20 3 1865 ---- 36.50B ---- 36.50B 35.40 +2.00 33.40 1870 ---- 37.90B ---- 37.90B 36.70 +2.00 34.70 40 1875 ---- 39.30B ---- 39.30B 38.10 +2.10 36.00 140 1880 ---- 40.80B ---- 40.80B 39.60 +2.30 37.30 1885 ---- 42.30B ---- 42.30B 41.00 +2.30 38.70 1890 ---- 43.90B ---- 43.90B 42.60 +2.40 40.20 1895 ---- 45.50B ---- 45.50B 44.10 +2.50 41.60 1900 ---- 47.10B ---- 47.00B 45.70 +2.60 43.10 203 1905 ---- 48.80B ---- 48.70B 47.40 +2.70 44.70 1910 ---- 50.60B ---- 50.60B 49.10 +2.80 46.30 1915 ---- 52.40B ---- 52.40B 50.80 +2.80 48.00 1920 ---- 54.20B 49.60A 49.60A 52.60 +2.90 49.70 1925 ---- 56.10B 51.30A 51.30A 54.50 +3.10 51.40 1930 ---- 58.10B ---- 58.10B 56.40 +3.20 53.20 1935 ---- 60.10B ---- 60.10B 58.30 +3.30 55.00 1940 ---- 62.10B ---- 62.00B 60.30 +3.40 56.90 1945 ---- 64.20B ---- 64.20B 62.30 +3.50 58.80 1950 ---- 66.30B 60.70A 66.30B 64.40 +3.60 60.80 1 1955 ---- 68.50B ---- 68.40B 66.60 +3.80 62.80 1960 ---- 70.70B ---- 70.70B 68.80 +3.90 64.90 1965 ---- 73.00B ---- 73.00B 71.00 +4.00 67.00 1970 ---- 75.40B ---- 75.40B 73.30 +4.10 69.20 1975 ---- 77.70B 71.30A 77.70B 75.60 +4.20 71.40 1 1980 ---- 80.20B ---- 80.20B 78.00 +4.40 73.60 1985 ---- 82.70B ---- 82.70B 80.40 +4.50 75.90 1990 ---- 85.20B ---- 85.10B 82.90 +4.60 78.30 1995 ---- 87.80B ---- 87.80B 85.50 +4.80 80.70 2000 ---- 90.40B 83.10A 90.40B 88.10 +4.90 83.20 38 2005 ---- 93.10B ---- 93.00B 90.70 +5.00 85.70 2010 ---- 95.80B ---- 95.70B 93.40 +5.20 88.20 2015 ---- 98.60B ---- 98.50B 96.10 +5.20 90.90 2020 ---- 101.40B ---- 101.40B 98.90 +5.40 93.50 2025 ---- 104.30B ---- 104.30B 101.80 +5.60 96.20 100 2030 ---- 107.20B ---- 107.10B 104.60 +5.60 99.00 2035 ---- 110.20B ---- 110.20B 107.60 +5.80 101.80 2040 ---- 113.20B ---- 113.10B 110.50 +5.80 104.70 2045 ---- 116.30B ---- 116.30B 113.60 +6.00 107.60 2050 ---- 119.40B ---- 119.40B 116.60 +6.00 110.60 100 2055 ---- 122.50B ---- 122.40B 119.70 +6.10 113.60 2060 ---- 125.70B ---- 125.70B 122.90 +6.30 116.60 150 2065 ---- 128.90B ---- 128.80B 126.10 +6.40 119.70 2070 ---- 132.20B ---- 132.10B 129.30 +6.40 122.90 2075 ---- 135.50B 126.00A 135.50B 132.60 +6.50 126.10 100 2080 ---- 138.90B ---- 138.90B 135.90 +6.60 129.30 2085 ---- 142.30B 132.50A 142.30B 139.30 +6.70 132.60 2090 ---- 145.70B ---- 145.70B 142.70 +6.80 135.90 2095 ---- 149.10B ---- 149.10B 146.10 +6.90 139.20 2100 ---- 152.60B 142.50A 152.60B 149.60 +7.00 142.60 2105 ---- 156.20B ---- 156.20B 153.10 +7.10 146.00 2110 ---- 159.70B ---- 159.60B 156.70 +7.20 149.50 2115 ---- 163.30B ---- 163.20B 160.30 +7.30 153.00 2120 ---- 167.00B ---- 167.00B 163.90 +7.40 156.50 2125 ---- 170.60B 159.80A 170.60B 167.50 +7.40 160.10 2130 ---- 174.30B ---- 174.30B 171.20 +7.50 163.70 2135 ---- 178.00B ---- 177.90B 174.90 +7.60 167.30 2140 ---- 181.80B ---- 181.80B 178.60 +7.70 170.90 2145 ---- 185.50B ---- 185.50B 182.40 +7.80 174.60 2150 ---- 189.40B ---- 189.40B 186.20 +7.90 178.30 9 2155 ---- 193.20B ---- 193.20B 190.00 +7.90 182.10 2160 ---- 197.00B ---- 197.00B 193.80 +7.90 185.90 2165 ---- 200.90B ---- 200.90B 197.70 +8.00 189.70 2170 ---- 204.80B ---- 204.80B 201.60 +8.10 193.50 2175 ---- 208.80B ---- 208.80B 205.50 +8.20 197.30 2180 ---- 212.70B ---- 212.70B 209.50 +8.30 201.20 2185 ---- 216.70B ---- 216.70B 213.40 +8.30 205.10 2190 ---- 220.70B ---- 220.70B 217.40 +8.40 209.00 2195 ---- 224.70B ---- 224.70B 221.40 +8.50 212.90 2200 ---- 228.70B ---- 228.70B 225.40 +8.50 216.90 2205 ---- 232.80B ---- 232.80B 229.50 +8.60 220.90 2210 ---- 236.90B ---- 236.90B 233.50 +8.60 224.90 2215 ---- 241.00B ---- 241.00B 237.60 +8.70 228.90 2220 ---- 245.10B ---- 245.10B 241.70 +8.70 233.00 2225 ---- 249.30B ---- 249.30B 245.80 +8.80 237.00 2230 ---- 253.40B ---- 253.40B 250.00 +8.90 241.10 2235 ---- 257.60B ---- 257.60B 254.10 +8.90 245.20 2240 ---- 261.80B ---- 261.80B 258.30 +9.00 249.30 2245 ---- 266.00B ---- 266.00B 262.50 +9.00 253.50 2250 ---- 270.20B ---- 270.20B 266.70 +9.00 257.70 2255 ---- 274.50B ---- 274.50B 271.00 +9.20 261.80 2260 ---- 278.80B ---- 278.80B 275.20 +9.20 266.00 2265 ---- 283.00B ---- 283.00B 279.50 +9.20 270.30 2270 ---- 287.30B ---- 287.30B 283.80 +9.30 274.50 2275 ---- 291.60B ---- 291.60B 288.10 +9.30 278.80 2280 ---- 296.00B ---- 296.00B 292.40 +9.40 283.00 2285 ---- 300.30B ---- 300.30B 296.70 +9.40 287.30 2290 ---- 304.70B ---- 304.70B 301.10 +9.50 291.60 2295 ---- 309.00B ---- 309.00B 305.40 +9.50 295.90 2300 ---- 313.40B ---- 313.40B 309.80 +9.50 300.30 2305 ---- 317.80B ---- 317.80B 314.20 +9.60 304.60 2310 ---- 322.20B ---- 322.20B 318.60 +9.60 309.00 2315 ---- 326.70B ---- 326.70B 323.00 +9.70 313.30 2320 ---- 331.10B ---- 331.10B 327.40 +9.70 317.70 2325 ---- 335.60B ---- 335.60B 331.80 +9.70 322.10 2330 ---- 340.00B ---- 340.00B 336.30 +9.80 326.50 2335 ---- 344.50B ---- 344.50B 340.70 +9.70 331.00 2340 ---- 349.00B ---- 349.00B 345.20 +9.80 335.40 2345 ---- 353.50B ---- 353.50B 349.70 +9.90 339.80 2350 ---- 358.00B ---- 358.00B 354.20 +9.90 344.30 2355 ---- 362.50B ---- 362.50B 358.70 +9.90 348.80 2360 ---- 367.00B ---- 367.00B 363.20 +9.90 353.30 2365 ---- 371.60B ---- 371.60B 367.70 +10.00 357.70 2370 ---- 376.10B ---- 376.10B 372.20 +9.90 362.30 2375 ---- 380.70B ---- 380.70B 376.80 +10.00 366.80 2380 ---- 385.30B ---- 385.30B 381.30 +10.00 371.30 2390 ---- 394.40B ---- 394.40B 390.50 +10.10 380.40 2400 ---- 403.60B ---- 403.60B 399.60 +10.10 389.50 2410 ---- 412.90B ---- 412.90B 408.80 +10.20 398.60 2420 ---- 422.20B ---- 422.20B 418.10 +10.30 407.80 2425 ---- 426.80B ---- 426.80B 422.70 +10.30 412.40 2430 ---- 431.50B ---- 431.50B 427.40 +10.40 417.00 2440 ---- 440.80B ---- 440.80B 436.70 +10.40 426.30 2450 ---- 450.20B ---- 450.20B 446.00 +10.40 435.60 2460 ---- 459.60B ---- 459.60B 455.40 +10.50 444.90 2470 ---- 469.00B ---- 469.00B 464.80 +10.60 454.20 2475 ---- 473.70B ---- 473.70B 469.50 +10.60 458.90 2500 ---- 497.50B ---- 497.50B 493.10 +10.70 482.40 2525 ---- 521.40B ---- 521.40B 517.00 +10.90 506.10 2550 ---- 545.40B ---- 545.40B 540.90 +10.90 530.00 2575 ---- 569.50B ---- 569.50B 565.10 +11.10 554.00 2600 ---- 593.80B ---- 593.80B 589.30 +11.20 578.10 2625 ---- 618.30B ---- 618.30B 613.70 +11.30 602.40 2650 ---- 642.80B ---- 642.80B 638.20 +11.40 626.80 3 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.10 +.10 2.00 35 1500 ---- ---- ---- ---- 2.50 .00 2.50 1525 ---- ---- ---- ---- 3.00 .00 3.00 1550 ---- ---- ---- ---- 3.60 +.10 3.50 25 1575 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 1600 ---- 5.20B ---- 5.20B 5.10 .00 5.10 200 1625 ---- 6.20B ---- 6.20B 6.20 +.10 6.10 1650 ---- 7.50B ---- 7.50B 7.40 +.10 7.30 1660 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 1670 ---- 8.70B ---- 8.70B 8.70 +.30 8.40 1675 ---- 9.10B ---- 9.10B 9.00 +.30 8.70 1680 ---- 9.40B ---- 9.40B 9.40 +.40 9.00 1690 ---- 10.10B ---- 10.10B 10.10 +.40 9.70 1700 ---- 11.00B ---- 11.00B 10.90 +.50 10.40 1710 ---- 11.80B ---- 11.80B 11.80 +.60 11.20 1720 ---- 12.70B ---- 12.70B 12.70 +.70 12.00 1725 ---- 13.30B ---- 13.30B 13.10 +.60 12.50 1730 ---- 13.70B ---- 13.70B 13.60 +.70 12.90 1740 ---- 14.80B ---- 14.80B 14.70 +.80 13.90 1750 ---- 16.10B ---- 16.10B 15.80 +.80 15.00 1760 ---- 17.20B ---- 17.20B 17.00 +.90 16.10 1765 ---- 17.90B ---- 17.90B 17.70 +1.00 16.70 1 1770 ---- 18.50B ---- 18.50B 18.30 +1.00 17.30 1775 ---- 19.40B ---- 19.40B 19.00 +1.00 18.00 1780 ---- 20.00B ---- 20.00B 19.70 +1.10 18.60 1785 ---- 20.80B ---- 20.80B 20.40 +1.10 19.30 1790 ---- 21.60B ---- 21.60B 21.20 +1.10 20.10 1795 ---- 22.40B ---- 22.40B 22.00 +1.20 20.80 1800 ---- 23.40B ---- 23.40B 22.80 +1.20 21.60 1805 ---- 24.10B ---- 24.00B 23.70 +1.30 22.40 1810 ---- 25.00B ---- 25.00B 24.50 +1.30 23.20 1815 ---- 26.00B ---- 26.00B 25.40 +1.30 24.10 1820 ---- 26.90B ---- 26.90B 26.40 +1.40 25.00 1825 ---- 28.10B ---- 28.10B 27.30 +1.40 25.90 1830 ---- 29.00B ---- 29.00B 28.30 +1.40 26.90 1835 ---- 30.10B ---- 30.10B 29.40 +1.50 27.90 1840 ---- 31.20B ---- 31.20B 30.40 +1.50 28.90 1845 ---- 32.30B ---- 32.30B 31.60 +1.70 29.90 1850 ---- 33.60B ---- 33.60B 32.70 +1.70 31.00 1855 ---- 34.70B ---- 34.70B 33.90 +1.80 32.10 1860 ---- 36.00B ---- 36.00B 35.10 +1.80 33.30 1865 ---- 37.30B ---- 37.30B 36.30 +1.80 34.50 1870 ---- 38.60B ---- 38.60B 37.60 +1.90 35.70 1875 ---- 40.10B ---- 40.00B 39.00 +2.00 37.00 1 1880 ---- 41.50B ---- 41.40B 40.30 +2.00 38.30 1885 ---- 42.90B ---- 42.90B 41.80 +2.10 39.70 1890 ---- 44.40B ---- 44.40B 43.20 +2.20 41.00 1895 ---- 45.90B ---- 45.90B 44.70 +2.20 42.50 1900 ---- 47.50B ---- 47.50B 46.30 +2.40 66 43.90 1905 ---- 49.10B ---- 49.10B 47.80 +2.40 45.40 1910 ---- 50.80B ---- 50.80B 49.50 +2.50 47.00 1915 ---- 52.50B ---- 52.50B 51.10 +2.50 48.60 1920 ---- 54.20B ---- 54.20B 52.80 +2.60 50.20 1925 ---- 56.00B ---- 56.00B 54.60 +2.80 51.80 1930 ---- 57.90B ---- 57.90B 56.40 +2.90 53.50 1935 ---- 59.80B ---- 59.80B 58.30 +3.00 55.30 1940 ---- 61.70B ---- 61.60B 60.10 +3.00 57.10 1945 ---- 63.70B ---- 63.60B 62.10 +3.20 58.90 1950 ---- 65.70B ---- 65.70B 64.10 +3.30 60.80 1955 ---- 67.80B ---- 67.80B 66.10 +3.40 62.70 1960 ---- 69.90B ---- 69.80B 68.20 +3.50 64.70 1965 ---- 72.10B ---- 72.10B 70.30 +3.60 66.70 1970 ---- 74.30B ---- 74.30B 72.50 +3.70 68.80 1975 ---- 76.50B ---- 76.50B 74.70 +3.80 70.90 1 1980 ---- 78.80B ---- 78.70B 76.90 +3.90 73.00 1985 ---- 81.20B ---- 81.20B 79.30 +4.10 75.20 1990 ---- 83.50B ---- 83.40B 81.60 +4.10 77.50 1995 ---- 86.00B ---- 86.00B 84.00 +4.20 79.80 2000 ---- 88.50B ---- 88.50B 86.40 +4.30 82.10 2005 ---- 91.00B ---- 90.90B 88.90 +4.40 84.50 2010 ---- 93.60B ---- 93.60B 91.50 +4.50 87.00 2015 ---- 96.20B ---- 96.20B 94.00 +4.50 89.50 2020 ---- 98.90B ---- 98.90B 96.70 +4.70 92.00 2025 ---- 101.60B 94.50A 101.60B 99.30 +4.70 94.60 2030 ---- 104.30B ---- 104.30B 102.00 +4.80 97.20 2035 ---- 107.10B ---- 107.10B 104.80 +4.90 99.90 2040 ---- 110.00B ---- 110.00B 107.60 +5.00 102.60 2045 ---- 112.90B ---- 112.90B 110.40 +5.00 105.40 2050 ---- 115.80B 108.00A 115.80B 113.30 +5.10 108.20 2055 ---- 118.80B ---- 118.80B 116.20 +5.20 111.00 2060 ---- 121.80B ---- 121.80B 119.20 +5.30 113.90 2065 ---- 124.90B 116.70A 124.90B 122.20 +5.40 116.80 2070 ---- 128.00B ---- 128.00B 125.30 +5.50 119.80 2075 ---- 131.10B 122.60A 131.10B 128.40 +5.60 122.80 2080 ---- 134.30B ---- 134.30B 131.50 +5.70 125.80 2085 ---- 137.50B ---- 137.50B 134.70 +5.80 128.90 2090 ---- 140.80B ---- 140.80B 137.90 +5.80 132.10 2095 ---- 144.10B ---- 144.10B 141.20 +6.00 135.20 2100 ---- 147.40B 138.30A 147.40B 144.50 +6.00 138.50 2105 ---- 150.80B ---- 150.80B 147.80 +6.10 141.70 2110 ---- 154.20B ---- 154.20B 151.20 +6.20 145.00 2115 ---- 157.60B ---- 157.60B 154.60 +6.30 148.30 2120 ---- 161.10B ---- 161.10B 158.10 +6.40 151.70 2125 ---- 164.60B 154.90A 164.60B 161.60 +6.50 155.10 2130 ---- 168.10B ---- 168.10B 165.10 +6.60 158.50 2135 ---- 171.70B ---- 171.70B 168.70 +6.70 162.00 2140 ---- 175.30B ---- 175.30B 172.30 +6.80 165.50 2145 ---- 178.90B ---- 178.90B 175.90 +6.90 169.00 2150 ---- 182.50B 172.30A 182.50B 179.60 +7.00 172.60 2155 ---- 186.20B ---- 186.20B 183.30 +7.20 176.10 2160 ---- 189.90B ---- 189.90B 187.00 +7.20 179.80 2165 ---- 193.70B ---- 193.70B 190.70 +7.30 183.40 2170 ---- 197.40B ---- 197.40B 194.50 +7.40 187.10 2175 ---- 201.20B ---- 201.20B 198.20 +7.40 190.80 2180 ---- 205.00B ---- 205.00B 202.10 +7.60 194.50 2185 ---- 208.90B ---- 208.90B 205.90 +7.60 198.30 2190 ---- 212.70B ---- 212.70B 209.70 +7.60 202.10 2195 ---- 216.60B ---- 216.60B 213.60 +7.70 205.90 2200 ---- 220.50B ---- 220.50B 217.50 +7.80 209.70 2205 ---- 224.50B ---- 224.50B 221.40 +7.80 213.60 2210 ---- 228.40B ---- 228.40B 225.40 +7.90 217.50 2215 ---- 232.40B ---- 232.40B 229.30 +7.90 221.40 2220 ---- 236.40B ---- 236.40B 233.30 +8.00 225.30 2225 ---- 240.40B ---- 240.40B 237.30 +8.10 229.20 2230 ---- 244.40B ---- 244.40B 241.30 +8.10 233.20 2235 ---- 248.50B ---- 248.50B 245.30 +8.10 237.20 2240 ---- 252.60B ---- 252.60B 249.40 +8.20 241.20 2245 ---- 256.60B ---- 256.60B 253.40 +8.20 245.20 2250 ---- 260.80B ---- 260.80B 257.50 +8.30 249.20 2255 ---- 264.90B ---- 264.90B 261.60 +8.30 253.30 2260 ---- 269.00B ---- 269.00B 265.70 +8.40 257.30 2265 ---- 273.20B ---- 273.20B 269.90 +8.50 261.40 2270 ---- 277.40B ---- 277.40B 274.00 +8.50 265.50 2275 ---- 281.60B ---- 281.60B 278.20 +8.50 269.70 2280 ---- 285.80B ---- 285.80B 282.40 +8.60 273.80 2285 ---- 290.00B ---- 290.00B 286.60 +8.60 278.00 2290 ---- 294.20B ---- 294.20B 290.80 +8.70 282.10 2295 ---- 298.50B ---- 298.50B 295.00 +8.70 286.30 2300 ---- 302.80B ---- 302.80B 299.30 +8.80 290.50 2305 ---- 307.10B ---- 307.10B 303.60 +8.80 294.80 2310 ---- 311.40B ---- 311.40B 307.80 +8.80 299.00 2315 ---- 315.70B ---- 315.70B 312.10 +8.80 303.30 2320 ---- 320.00B ---- 320.00B 316.50 +9.00 307.50 2325 ---- 324.40B ---- 324.40B 320.80 +9.00 311.80 2330 ---- 328.70B ---- 328.70B 325.10 +9.00 316.10 2335 ---- 333.10B ---- 333.10B 329.50 +9.10 320.40 2340 ---- 337.50B ---- 337.50B 333.90 +9.20 324.70 2345 ---- 341.90B ---- 341.90B 338.30 +9.20 329.10 2350 ---- 346.30B ---- 346.30B 342.70 +9.30 333.40 2355 ---- 350.70B ---- 350.70B 347.10 +9.30 337.80 2360 ---- 355.10B ---- 355.10B 351.50 +9.30 342.20 2365 ---- 359.60B ---- 359.60B 355.90 +9.40 346.50 2370 ---- 364.00B ---- 364.00B 360.40 +9.50 350.90 2375 ---- 368.50B ---- 368.50B 364.80 +9.50 355.30 2380 ---- 373.00B ---- 373.00B 369.30 +9.50 359.80 2385 ---- 377.50B ---- 377.50B 373.80 +9.60 364.20 2390 ---- 382.00B ---- 382.00B 378.20 +9.60 368.60 2400 ---- 391.00B ---- 391.00B 387.20 +9.60 377.60 2410 ---- 400.10B ---- 400.10B 396.30 +9.80 386.50 2420 ---- 409.20B ---- 409.20B 405.30 +9.80 395.50 2425 ---- 413.80B ---- 413.80B 409.90 +9.90 400.00 2430 ---- 418.30B ---- 418.30B 414.50 +9.90 404.60 2440 ---- 427.50B ---- 427.50B 423.60 +10.00 413.60 2450 ---- 436.70B ---- 436.70B 432.80 +10.00 422.80 2460 ---- 446.00B ---- 446.00B 442.00 +10.10 431.90 2470 ---- 455.30B ---- 455.30B 451.20 +10.10 441.10 2475 ---- 459.90B ---- 459.90B 455.90 +10.20 445.70 2480 ---- 464.60B ---- 464.60B 460.50 +10.20 450.30 2500 ---- 483.30B ---- 483.30B 479.20 +10.40 468.80 2525 ---- 506.80B ---- 506.80B 502.60 +10.50 492.10 2550 ---- 530.60B ---- 530.60B 526.30 +10.70 515.60 2575 ---- 554.50B ---- 554.50B 550.10 +10.80 539.30 2600 ---- 578.40B ---- 578.40B 574.00 +10.90 563.10 2625 ---- 602.50B ---- 602.50B 598.10 +11.00 587.10 2650 ---- 626.80B ---- 626.80B 622.30 +11.10 611.20 2675 ---- 651.30B ---- 651.30B 646.70 +11.30 635.40 2900 ---- ---- ---- ---- 870.10 +11.90 858.20 3000 ---- ---- ---- ---- 970.10 +11.90 958.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.20 +.50 2.70 1525 ---- ---- ---- ---- 3.80 +.50 3.30 1550 ---- ---- ---- ---- 4.50 +.50 4.00 29 1575 ---- ---- ---- ---- 5.40 +.50 4.90 1600 ---- ---- ---- ---- 6.40 +.50 5.90 1625 ---- ---- ---- ---- 7.70 +.60 7.10 1650 ---- ---- ---- ---- 9.10 +.60 8.50 1675 ---- ---- ---- ---- 10.90 +.70 10.20 1680 ---- ---- ---- ---- 11.20 +.70 10.50 1690 ---- ---- ---- ---- 12.10 +.80 11.30 1700 ---- ---- ---- ---- 12.90 +.80 12.10 1710 ---- ---- ---- ---- 13.90 +.90 13.00 1720 ---- ---- ---- ---- 14.90 +1.00 13.90 1725 ---- 14.50B ---- 14.50B 15.40 +1.00 14.40 1730 ---- 15.00B ---- 15.00B 16.00 +1.10 14.90 1740 ---- 16.20B ---- 16.20B 17.20 +1.30 15.90 1750 ---- 17.50B ---- 17.50B 18.40 +1.30 17.10 1760 ---- 18.90B ---- 18.90B 19.80 +1.50 18.30 1770 ---- 20.30B ---- 20.30B 21.20 +1.60 19.60 1775 ---- 21.10B ---- 21.10B 22.00 +1.70 20.30 1780 ---- 21.90B ---- 21.90B 22.80 +1.80 21.00 1785 ---- 22.70B ---- 22.70B 23.60 +1.90 21.70 1790 ---- 23.60B ---- 23.60B 24.50 +2.00 22.50 1795 ---- 24.40B ---- 24.40B 25.30 +2.00 23.30 1800 ---- 25.30B ---- 25.30B 26.20 +2.10 24.10 1805 ---- 26.30B ---- 26.30B 27.20 +2.30 24.90 1810 ---- 27.20B ---- 27.20B 28.10 +2.30 25.80 1815 ---- 28.20B ---- 28.20B 29.10 +2.40 26.70 1820 ---- 29.30B ---- 29.30B 30.10 +2.40 27.70 1825 ---- 30.30B ---- 30.30B 31.20 +2.60 28.60 1830 ---- 31.40B ---- 31.40B 32.30 +2.60 29.70 1835 ---- 32.60B ---- 32.60B 33.40 +2.70 30.70 1840 ---- 33.70B ---- 33.70B 34.50 +2.70 31.80 1845 ---- 34.90B ---- 34.90B 35.70 +2.80 32.90 1850 ---- 36.20B ---- 36.20B 36.90 +2.80 34.10 1855 ---- 37.40B ---- 37.40B 38.20 +3.00 35.20 1860 ---- 38.70B ---- 38.70B 39.50 +3.00 36.50 1865 ---- 40.10B ---- 40.10B 40.80 +3.10 37.70 1870 ---- 41.50B ---- 41.50B 42.20 +3.10 39.10 1875 ---- 42.90B ---- 42.90B 43.60 +3.20 40.40 1880 ---- 44.40B ---- 44.40B 45.00 +3.20 41.80 1885 ---- 45.90B ---- 45.90B 46.50 +3.30 43.20 1890 ---- 47.40B ---- 47.40B 48.00 +3.30 44.70 1895 ---- 49.00B ---- 49.00B 49.60 +3.40 46.20 1900 ---- 50.60B ---- 50.60B 51.20 +3.50 47.70 1905 ---- 52.30B ---- 52.30B 52.80 +3.50 49.30 1910 ---- 54.00B ---- 54.00B 54.50 +3.50 51.00 1915 ---- 55.70B ---- 55.70B 56.20 +3.60 52.60 1920 ---- 57.50B ---- 57.50B 58.00 +3.60 54.40 1925 ---- 59.30B ---- 59.30B 59.80 +3.70 56.10 1930 ---- 61.20B ---- 61.20B 61.60 +3.70 57.90 1935 ---- 63.20B ---- 63.20B 63.50 +3.70 59.80 1940 ---- 65.20B ---- 65.10B 65.40 +3.70 61.70 1945 ---- 67.20B ---- 67.10B 67.40 +3.80 63.60 1950 ---- 69.30B ---- 69.30B 69.40 +3.80 65.60 1955 ---- 71.30B ---- 71.30B 71.50 +3.90 67.60 1960 ---- 73.50B ---- 73.50B 73.60 +3.90 69.70 1965 ---- 75.70B ---- 75.70B 75.80 +4.00 71.80 1970 ---- 77.90B ---- 77.90B 77.90 +4.00 73.90 1975 ---- 80.20B ---- 80.20B 80.20 +4.10 76.10 1980 ---- 82.50B ---- 82.50B 82.50 +4.20 78.30 1985 ---- 84.80B ---- 84.80B 84.80 +4.20 80.60 1990 ---- 87.20B ---- 87.20B 87.20 +4.30 82.90 1995 ---- 89.70B ---- 89.70B 89.60 +4.30 85.30 2000 ---- 92.20B ---- 92.20B 92.00 +4.30 87.70 2005 ---- 94.70B ---- 94.70B 94.50 +4.40 90.10 2010 ---- 97.30B ---- 97.30B 97.10 +4.50 92.60 2015 ---- 99.90B ---- 99.90B 99.70 +4.60 95.10 2020 ---- 102.50B ---- 102.50B 102.30 +4.60 97.70 2025 ---- 105.30B ---- 105.30B 105.00 +4.70 100.30 2030 ---- 108.00B ---- 108.00B 107.70 +4.80 102.90 2035 ---- 110.80B ---- 110.80B 110.50 +4.90 105.60 2040 ---- 113.60B ---- 113.60B 113.30 +5.00 108.30 2045 ---- 116.50B ---- 116.50B 116.10 +5.10 111.00 2050 ---- 119.40B ---- 119.40B 119.00 +5.20 113.80 2055 ---- 122.40B ---- 122.40B 121.90 +5.20 116.70 2060 ---- 125.40B ---- 125.40B 124.90 +5.40 119.50 2065 ---- 128.40B ---- 128.40B 127.90 +5.50 122.40 2070 ---- 131.50B ---- 131.50B 131.00 +5.60 125.40 2075 ---- 134.60B ---- 134.60B 134.10 +5.80 128.30 2080 ---- 137.80B ---- 137.80B 137.20 +5.90 131.30 2085 ---- 141.00B ---- 141.00B 140.40 +6.00 134.40 2090 ---- 144.20B ---- 144.20B 143.60 +6.20 137.40 2095 ---- 147.50B ---- 147.50B 146.80 +6.20 140.60 2100 ---- 150.80B ---- 150.80B 150.10 +6.40 143.70 2105 ---- 154.10B ---- 154.10B 153.40 +6.50 146.90 2110 ---- 157.50B ---- 157.50B 156.80 +6.70 150.10 2115 ---- 160.90B ---- 160.90B 160.10 +6.70 153.40 2120 ---- 164.40B ---- 164.40B 163.60 +7.00 156.60 2125 ---- 167.80B ---- 167.80B 167.00 +7.00 160.00 2130 ---- 171.30B ---- 171.30B 170.50 +7.20 163.30 2135 ---- 174.90B ---- 174.90B 174.00 +7.30 166.70 2140 ---- 178.40B ---- 178.40B 177.50 +7.40 170.10 2145 ---- 182.00B ---- 182.00B 181.10 +7.50 173.60 2150 ---- 185.60B ---- 185.60B 184.70 +7.60 177.10 2155 ---- 189.30B ---- 189.30B 188.30 +7.70 180.60 2160 ---- 193.00B ---- 193.00B 192.00 +7.90 184.10 2165 ---- 196.70B ---- 196.70B 195.70 +8.00 187.70 2170 ---- 200.40B ---- 200.40B 199.40 +8.10 191.30 2175 ---- 204.10B ---- 204.10B 203.10 +8.20 194.90 2180 ---- 207.90B ---- 207.90B 206.90 +8.30 198.60 2185 ---- 211.70B ---- 211.70B 210.60 +8.30 202.30 2190 ---- 215.50B ---- 215.50B 214.40 +8.40 206.00 2195 ---- 219.40B ---- 219.40B 218.30 +8.50 209.80 2200 ---- 223.30B ---- 223.30B 222.10 +8.50 213.60 2205 ---- 227.20B ---- 227.20B 226.00 +8.60 217.40 2210 ---- 231.10B ---- 231.10B 229.90 +8.70 221.20 2215 ---- 235.00B ---- 235.00B 233.80 +8.70 225.10 2220 ---- 239.00B ---- 239.00B 237.70 +8.70 229.00 2225 ---- 243.00B ---- 243.00B 241.70 +8.80 232.90 2230 ---- 246.90B ---- 246.90B 245.70 +8.90 236.80 2235 ---- 251.00B ---- 251.00B 249.60 +8.80 240.80 2240 ---- 255.00B ---- 255.00B 253.70 +8.90 244.80 2245 ---- 259.00B ---- 259.00B 257.70 +8.90 248.80 2250 ---- 263.10B ---- 263.10B 261.70 +8.90 252.80 2255 ---- 267.20B ---- 267.20B 265.80 +9.00 256.80 2260 ---- 271.30B ---- 271.30B 269.90 +9.00 260.90 2265 ---- 275.40B ---- 275.40B 274.00 +9.00 265.00 2270 ---- 279.60B ---- 279.60B 278.10 +9.00 269.10 2275 ---- 283.70B ---- 283.70B 282.20 +9.00 273.20 2280 ---- 287.90B ---- 287.90B 286.40 +9.10 277.30 2285 ---- 292.10B ---- 292.10B 290.50 +9.10 281.40 2290 ---- 296.30B ---- 296.30B 294.70 +9.10 285.60 2295 ---- 300.50B ---- 300.50B 298.90 +9.20 289.70 2300 ---- 304.80B ---- 304.80B 303.10 +9.20 293.90 2305 ---- 309.00B ---- 309.00B 307.30 +9.20 298.10 2310 ---- 313.30B ---- 313.30B 311.60 +9.30 302.30 2315 ---- 317.60B ---- 317.60B 315.80 +9.30 306.50 2320 ---- 321.90B ---- 321.90B 320.10 +9.30 310.80 2325 ---- 326.20B ---- 326.20B 324.40 +9.40 315.00 2330 ---- 330.50B ---- 330.50B 328.70 +9.40 319.30 2335 ---- 334.80B ---- 334.80B 333.00 +9.50 323.50 2340 ---- 339.20B ---- 339.20B 337.30 +9.50 327.80 2345 ---- 343.50B ---- 343.50B 341.70 +9.60 332.10 2350 ---- 347.90B ---- 347.90B 346.00 +9.60 336.40 2355 ---- 352.30B ---- 352.30B 350.40 +9.60 340.80 2360 ---- 356.70B ---- 356.70B 354.70 +9.60 345.10 2365 ---- 361.10B ---- 361.10B 359.10 +9.60 349.50 2370 ---- 365.50B ---- 365.50B 363.50 +9.70 353.80 2375 ---- 370.00B ---- 370.00B 367.90 +9.70 358.20 2380 ---- 374.40B ---- 374.40B 372.30 +9.70 362.60 2385 ---- 378.90B ---- 378.90B 376.80 +9.80 367.00 2390 ---- 383.30B ---- 383.30B 381.20 +9.80 371.40 2400 ---- 392.30B ---- 392.30B 390.10 +9.80 380.30 2410 ---- 401.30B ---- 401.30B 399.10 +9.90 389.20 2420 ---- 410.30B ---- 410.30B 408.10 +10.00 398.10 2425 ---- 414.90B ---- 414.90B 412.60 +10.00 402.60 2430 ---- 419.40B ---- 419.40B 417.10 +10.00 407.10 2440 ---- 428.50B ---- 428.50B 426.20 +10.00 416.20 2450 ---- 437.70B ---- 437.70B 435.30 +10.10 425.20 2460 ---- 446.90B ---- 446.90B 444.40 +10.10 434.30 2470 ---- 456.10B ---- 456.10B 453.60 +10.10 443.50 2475 ---- 460.80B ---- 460.80B 458.20 +10.20 448.00 2480 ---- 465.40B ---- 465.40B 462.80 +10.20 452.60 2500 ---- 484.00B ---- 484.00B 481.30 +10.20 471.10 2525 ---- 507.30B ---- 507.30B 504.60 +10.30 494.30 2550 ---- 530.90B ---- 530.90B 528.00 +10.30 517.70 2575 ---- 554.70B ---- 554.70B 551.60 +10.40 541.20 2600 ---- 578.60B ---- 578.60B 575.40 +10.50 564.90 2625 ---- 602.60B ---- 602.60B 599.30 +10.50 588.80 2650 ---- 626.70B ---- 626.70B 623.40 +10.60 612.80 1 1 2675 ---- 651.00B ---- 651.00B 647.60 +10.70 636.90 3000 ---- ---- ---- ---- 970.10 ---- ---- 3500 ---- ---- ---- ---- 1470.10 ---- ---- 4000 ---- ---- ---- ---- 1970.10 ---- ---- OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.70 +.30 3.40 1525 ---- ---- ---- ---- 4.50 +.40 4.10 1550 ---- ---- ---- ---- 5.40 +.40 5.00 1575 ---- ---- ---- ---- 6.40 +.50 5.90 1600 ---- ---- ---- ---- 7.60 +.50 7.10 1625 ---- ---- ---- ---- 9.00 +.60 8.40 1650 ---- ---- ---- ---- 10.70 +.80 9.90 1675 ---- ---- ---- ---- 12.60 +.90 11.70 1690 ---- ---- ---- ---- 13.90 +1.00 12.90 1700 ---- ---- ---- ---- 14.80 +1.10 13.70 1710 ---- ---- ---- ---- 15.70 +1.10 14.60 1720 ---- ---- ---- ---- 16.70 +1.10 15.60 1725 ---- ---- ---- ---- 17.30 +1.20 16.10 1730 ---- ---- ---- ---- 17.80 +1.20 16.60 1740 ---- ---- ---- ---- 18.90 +1.20 17.70 1750 ---- ---- ---- ---- 20.10 +1.30 18.80 1760 ---- ---- ---- ---- 21.40 +1.40 20.00 1770 ---- ---- ---- ---- 22.80 +1.50 21.30 1775 ---- ---- ---- ---- 23.50 +1.50 22.00 1780 ---- ---- ---- ---- 24.20 +1.60 22.60 1790 ---- ---- ---- ---- 25.80 +1.70 24.10 1795 ---- ---- ---- ---- 26.60 +1.70 24.90 1800 ---- ---- ---- ---- 27.40 +1.70 25.70 1805 ---- ---- ---- ---- 28.30 +1.80 26.50 1810 ---- ---- ---- ---- 29.20 +1.90 27.30 1815 ---- ---- ---- ---- 30.10 +1.90 28.20 1820 ---- ---- ---- ---- 31.10 +2.00 29.10 1825 ---- ---- ---- ---- 32.10 +2.10 30.00 1830 ---- ---- ---- ---- 33.10 +2.10 31.00 1835 ---- ---- ---- ---- 34.20 +2.20 32.00 1840 ---- ---- ---- ---- 35.20 +2.20 33.00 1845 ---- ---- ---- ---- 36.40 +2.30 34.10 1850 ---- ---- ---- ---- 37.50 +2.30 35.20 1855 ---- ---- ---- ---- 38.70 +2.40 36.30 1860 ---- ---- ---- ---- 39.90 +2.40 37.50 1865 ---- ---- ---- ---- 41.20 +2.50 38.70 1870 ---- ---- ---- ---- 42.50 +2.50 40.00 1875 ---- ---- ---- ---- 43.90 +2.70 41.20 1880 ---- ---- ---- ---- 45.20 +2.60 42.60 1885 ---- ---- ---- ---- 46.70 +2.80 43.90 1890 ---- ---- ---- ---- 48.10 +2.80 45.30 1895 ---- ---- ---- ---- 49.60 +2.90 46.70 1900 ---- ---- ---- ---- 51.20 +3.00 48.20 1905 ---- ---- ---- ---- 52.80 +3.10 49.70 1910 ---- ---- ---- ---- 54.40 +3.10 51.30 1915 ---- ---- ---- ---- 56.00 +3.10 52.90 1920 ---- ---- ---- ---- 57.70 +3.20 54.50 1925 ---- ---- ---- ---- 59.50 +3.30 56.20 1930 ---- ---- ---- ---- 61.30 +3.40 57.90 1935 ---- ---- ---- ---- 63.10 +3.50 59.60 1940 ---- ---- ---- ---- 65.00 +3.60 61.40 1945 ---- ---- ---- ---- 66.90 +3.60 63.30 1950 ---- ---- ---- ---- 68.80 +3.60 65.20 1955 ---- ---- ---- ---- 70.80 +3.70 67.10 1960 ---- ---- ---- ---- 72.90 +3.90 69.00 1965 ---- ---- ---- ---- 75.00 +4.00 71.00 1970 ---- ---- ---- ---- 77.10 +4.00 73.10 1975 ---- ---- ---- ---- 79.20 +4.00 75.20 1980 ---- ---- ---- ---- 81.40 +4.10 77.30 1985 ---- ---- ---- ---- 83.70 +4.20 79.50 1990 ---- ---- ---- ---- 86.00 +4.30 81.70 1995 ---- ---- ---- ---- 88.30 +4.40 83.90 2000 ---- ---- ---- ---- 90.70 +4.50 86.20 2005 ---- ---- ---- ---- 93.10 +4.60 88.50 2010 ---- ---- ---- ---- 95.50 +4.60 90.90 2015 ---- ---- ---- ---- 98.00 +4.70 93.30 2020 ---- ---- ---- ---- 100.50 +4.70 95.80 2025 ---- ---- ---- ---- 103.10 +4.80 98.30 2030 ---- ---- ---- ---- 105.70 +4.90 100.80 2035 ---- ---- ---- ---- 108.30 +5.00 103.30 2040 ---- ---- ---- ---- 111.00 +5.10 105.90 2045 ---- ---- ---- ---- 113.70 +5.10 108.60 2050 ---- ---- ---- ---- 116.50 +5.30 111.20 2055 ---- ---- ---- ---- 119.20 +5.20 114.00 2060 ---- ---- ---- ---- 122.10 +5.40 116.70 2065 ---- ---- ---- ---- 124.90 +5.40 119.50 2070 ---- ---- ---- ---- 127.80 +5.50 122.30 2075 ---- ---- ---- ---- 130.70 +5.60 125.10 2080 ---- ---- ---- ---- 133.70 +5.70 128.00 2085 ---- ---- ---- ---- 136.70 +5.80 130.90 2090 ---- ---- ---- ---- 139.70 +5.80 133.90 2095 ---- ---- ---- ---- 142.80 +5.90 136.90 2100 ---- ---- ---- ---- 145.90 +6.00 139.90 2105 ---- ---- ---- ---- 149.00 +6.00 143.00 2110 ---- ---- ---- ---- 152.10 +6.10 146.00 2115 ---- ---- ---- ---- 155.30 +6.10 149.20 2120 ---- ---- ---- ---- 158.60 +6.30 152.30 2125 ---- ---- ---- ---- 161.80 +6.30 155.50 2130 ---- ---- ---- ---- 165.10 +6.40 158.70 2135 ---- ---- ---- ---- 168.40 +6.40 162.00 2140 ---- ---- ---- ---- 171.80 +6.50 165.30 2145 ---- ---- ---- ---- 175.20 +6.60 168.60 2150 ---- ---- ---- ---- 178.60 +6.70 171.90 630 2155 ---- ---- ---- ---- 182.00 +6.70 175.30 2160 ---- ---- ---- ---- 185.50 +6.80 178.70 2165 ---- ---- ---- ---- 189.00 +6.80 182.20 2170 ---- ---- ---- ---- 192.60 +6.90 185.70 2175 ---- ---- ---- ---- 196.10 +6.90 189.20 2180 ---- ---- ---- ---- 199.70 +7.00 192.70 2185 ---- ---- ---- ---- 203.40 +7.10 196.30 2190 ---- ---- ---- ---- 207.00 +7.10 199.90 2195 ---- ---- ---- ---- 210.70 +7.20 203.50 2200 ---- ---- ---- ---- 214.40 +7.30 207.10 2205 ---- ---- ---- ---- 218.20 +7.40 210.80 2210 ---- ---- ---- ---- 221.90 +7.40 214.50 2215 ---- ---- ---- ---- 225.70 +7.40 218.30 2220 ---- ---- ---- ---- 229.60 +7.60 222.00 2225 ---- ---- ---- ---- 233.40 +7.60 225.80 2230 ---- ---- ---- ---- 237.30 +7.60 229.70 2235 ---- ---- ---- ---- 241.20 +7.70 233.50 2240 ---- ---- ---- ---- 245.10 +7.70 237.40 2245 ---- ---- ---- ---- 249.10 +7.80 241.30 2250 ---- ---- ---- ---- 253.00 +7.80 245.20 2255 ---- ---- ---- ---- 257.00 +7.90 249.10 2260 ---- ---- ---- ---- 261.00 +7.90 253.10 2265 ---- ---- ---- ---- 265.00 +8.00 257.00 2270 ---- ---- ---- ---- 269.10 +8.10 261.00 2275 ---- ---- ---- ---- 273.10 +8.10 265.00 2280 ---- ---- ---- ---- 277.20 +8.10 269.10 2285 ---- ---- ---- ---- 281.30 +8.20 273.10 2290 ---- ---- ---- ---- 285.40 +8.20 277.20 2295 ---- ---- ---- ---- 289.50 +8.30 281.20 2300 ---- ---- ---- ---- 293.70 +8.40 285.30 2305 ---- ---- ---- ---- 297.80 +8.40 289.40 2310 ---- ---- ---- ---- 302.00 +8.40 293.60 2315 ---- ---- ---- ---- 306.20 +8.50 297.70 2320 ---- ---- ---- ---- 310.40 +8.60 301.80 2325 ---- ---- ---- ---- 314.60 +8.60 306.00 2330 ---- ---- ---- ---- 318.80 +8.60 310.20 2335 ---- ---- ---- ---- 323.00 +8.70 314.30 2340 ---- ---- ---- ---- 327.20 +8.70 318.50 2345 ---- ---- ---- ---- 331.50 +8.70 322.80 2350 ---- ---- ---- ---- 335.80 +8.80 327.00 2355 ---- ---- ---- ---- 340.10 +8.90 331.20 2360 ---- ---- ---- ---- 344.30 +8.80 335.50 2365 ---- ---- ---- ---- 348.70 +9.00 339.70 2370 ---- ---- ---- ---- 353.00 +9.00 344.00 2375 ---- ---- ---- ---- 357.30 +9.00 348.30 2380 ---- ---- ---- ---- 361.60 +9.00 352.60 2385 ---- ---- ---- ---- 366.00 +9.10 356.90 2390 ---- ---- ---- ---- 370.40 +9.10 361.30 2395 ---- ---- ---- ---- 374.70 +9.10 365.60 2400 ---- ---- ---- ---- 379.10 +9.10 370.00 2410 ---- ---- ---- ---- 387.90 +9.20 378.70 2420 ---- ---- ---- ---- 396.80 +9.30 387.50 2425 ---- ---- ---- ---- 401.20 +9.30 391.90 2430 ---- ---- ---- ---- 405.70 +9.40 396.30 2440 ---- ---- ---- ---- 414.60 +9.40 405.20 2450 ---- ---- ---- ---- 423.60 +9.50 414.10 2460 ---- ---- ---- ---- 432.60 +9.60 423.00 2470 ---- ---- ---- ---- 441.70 +9.70 432.00 2475 ---- ---- ---- ---- 446.20 +9.70 436.50 2480 ---- ---- ---- ---- 450.80 +9.80 441.00 2490 ---- ---- ---- ---- 459.90 +9.80 450.10 2500 ---- ---- ---- ---- 469.00 +9.80 459.20 2525 ---- ---- ---- ---- 492.00 +10.00 482.00 2550 ---- ---- ---- ---- 515.20 +10.10 505.10 2575 ---- ---- ---- ---- 538.60 +10.30 528.30 2600 ---- ---- ---- ---- 562.10 +10.40 551.70 2625 ---- ---- ---- ---- 585.70 +10.50 575.20 2650 ---- ---- ---- ---- 609.50 +10.60 598.90 2675 ---- ---- ---- ---- 633.50 +10.80 622.70 2700 ---- ---- ---- ---- 657.50 +10.80 646.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .40 -.10 .50 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 -.10 .60 1180 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .70 .00 .70 1220 ---- ---- ---- ---- .70 -.10 .80 1225 ---- ---- ---- ---- .70 -.10 .80 1230 ---- ---- ---- ---- .80 .00 .80 1235 ---- ---- ---- ---- .80 -.10 .90 1240 ---- ---- ---- ---- .80 -.10 .90 1245 ---- ---- ---- ---- .90 .00 .90 1250 ---- ---- ---- ---- .90 -.10 1.00 70 1255 ---- ---- ---- ---- .90 -.10 1.00 1260 ---- ---- ---- ---- 1.00 .00 1.00 1265 ---- ---- ---- ---- 1.00 -.10 1.10 1270 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.10 .00 1.10 1280 ---- ---- ---- ---- 1.10 -.10 1.20 1285 ---- ---- ---- ---- 1.10 -.10 1.20 1290 ---- ---- ---- ---- 1.20 .00 1.20 1295 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.30 .00 1.30 1305 ---- ---- ---- ---- 1.30 -.10 1.40 1310 ---- ---- ---- ---- 1.40 .00 1.40 1315 ---- ---- ---- ---- 1.40 -.10 1.50 1320 ---- ---- ---- ---- 1.50 .00 1.50 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1330 ---- ---- ---- ---- 1.60 .00 1.60 1335 ---- ---- ---- ---- 1.60 -.10 1.70 1340 ---- ---- ---- ---- 1.70 .00 1.70 1345 ---- ---- ---- ---- 1.70 -.10 1.80 1350 ---- ---- ---- ---- 1.80 -.10 1.90 1355 ---- ---- ---- ---- 1.90 .00 1.90 1360 ---- ---- ---- ---- 1.90 -.10 2.00 1365 ---- ---- ---- ---- 2.00 .00 2.00 1370 ---- ---- ---- ---- 2.10 .00 2.10 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1380 ---- ---- ---- ---- 2.20 .00 2.20 1385 ---- ---- ---- ---- 2.30 .00 2.30 1390 ---- ---- ---- ---- 2.30 -.10 2.40 1395 ---- ---- ---- ---- 2.40 -.10 2.50 1400 ---- ---- ---- ---- 2.50 .00 2.50 1405 ---- ---- ---- ---- 2.60 .00 2.60 1410 ---- ---- ---- ---- 2.70 .00 2.70 1415 ---- ---- ---- ---- 2.80 .00 2.80 1420 ---- ---- ---- ---- 2.80 -.10 2.90 1425 ---- ---- ---- ---- 2.90 -.10 3.00 1430 ---- ---- ---- ---- 3.00 -.10 3.10 1435 ---- ---- ---- ---- 3.10 -.10 3.20 1440 ---- ---- ---- ---- 3.20 -.10 3.30 1445 ---- ---- ---- ---- 3.30 -.10 3.40 1450 ---- ---- ---- ---- 3.50 .00 3.50 1455 ---- ---- ---- ---- 3.60 .00 3.60 1460 ---- ---- ---- ---- 3.70 .00 3.70 1465 ---- ---- ---- ---- 3.80 .00 3.80 1470 ---- ---- ---- ---- 3.90 .00 3.90 1475 ---- ---- ---- ---- 4.00 .00 4.00 1480 ---- ---- ---- ---- 4.20 .00 4.20 1485 ---- ---- ---- ---- 4.30 .00 4.30 1490 ---- ---- ---- ---- 4.40 .00 4.40 1495 ---- ---- ---- ---- 4.60 .00 4.60 1500 ---- ---- ---- ---- 4.70 .00 4.70 1505 ---- ---- ---- ---- 4.90 +.10 4.80 1510 ---- ---- ---- ---- 5.00 .00 5.00 1515 ---- ---- ---- ---- 5.20 +.10 5.10 1520 ---- ---- ---- ---- 5.40 +.10 5.30 1525 ---- ---- ---- ---- 5.50 .00 5.50 1530 ---- ---- ---- ---- 5.70 +.10 5.60 1535 ---- ---- ---- ---- 5.90 +.10 5.80 1540 ---- ---- ---- ---- 6.10 +.10 6.00 1545 ---- ---- ---- ---- 6.30 +.10 6.20 1550 ---- ---- ---- ---- 6.50 +.10 6.40 80 1555 ---- ---- ---- ---- 6.70 +.10 6.60 1560 ---- ---- ---- ---- 6.90 +.10 6.80 1565 ---- ---- ---- ---- 7.10 +.10 7.00 1570 ---- ---- ---- ---- 7.30 +.10 7.20 1575 ---- ---- ---- ---- 7.60 +.20 7.40 1580 ---- ---- ---- ---- 7.80 +.20 7.60 1585 ---- ---- ---- ---- 8.00 +.10 7.90 1590 ---- ---- ---- ---- 8.30 +.20 8.10 1595 ---- ---- ---- ---- 8.60 +.20 8.40 1600 ---- ---- ---- ---- 8.80 +.20 8.60 1605 ---- ---- ---- ---- 9.10 +.20 8.90 1610 ---- ---- ---- ---- 9.40 +.20 9.20 1615 ---- ---- ---- ---- 9.70 +.30 9.40 1620 ---- ---- ---- ---- 10.00 +.30 9.70 1625 ---- ---- ---- ---- 10.30 +.30 10.00 1630 ---- ---- ---- ---- 10.70 +.30 10.40 1635 ---- ---- ---- ---- 11.00 +.30 10.70 1640 ---- ---- ---- ---- 11.30 +.30 11.00 1645 ---- ---- ---- ---- 11.70 +.30 11.40 1650 ---- ---- ---- ---- 12.10 +.40 11.70 1655 ---- ---- ---- ---- 12.50 +.40 12.10 1660 ---- ---- ---- ---- 12.90 +.50 12.40 1665 ---- ---- ---- ---- 13.30 +.50 12.80 1670 ---- ---- ---- ---- 13.70 +.50 13.20 1675 ---- ---- ---- ---- 14.10 +.40 13.70 1680 ---- ---- ---- ---- 14.60 +.50 14.10 1685 ---- ---- ---- ---- 15.00 +.50 14.50 1690 ---- ---- ---- ---- 15.50 +.50 15.00 1695 ---- ---- ---- ---- 16.00 +.50 15.50 1700 ---- 16.20B ---- 16.10B 16.50 +.60 15.90 100 1705 ---- ---- ---- ---- 17.00 +.60 16.40 1710 ---- ---- ---- ---- 17.60 +.60 17.00 1715 ---- ---- ---- ---- 18.10 +.60 17.50 1720 ---- ---- ---- ---- 18.70 +.70 18.00 1725 ---- ---- ---- ---- 19.30 +.70 18.60 1730 ---- ---- ---- ---- 19.90 +.70 19.20 1735 ---- ---- ---- ---- 20.50 +.70 19.80 1740 ---- ---- ---- ---- 21.20 +.80 20.40 1745 ---- ---- ---- ---- 21.80 +.70 21.10 1750 ---- ---- ---- ---- 22.50 +.80 21.70 1755 ---- ---- ---- ---- 23.20 +.80 22.40 1760 ---- ---- ---- ---- 24.00 +.90 23.10 1765 ---- ---- ---- ---- 24.70 +.90 23.80 1770 ---- ---- ---- ---- 25.50 +.90 24.60 1775 ---- ---- ---- ---- 26.30 +.90 25.40 1780 ---- ---- ---- ---- 27.10 +.90 26.20 1785 ---- ---- ---- ---- 28.00 +1.00 27.00 1790 ---- ---- ---- ---- 28.90 +1.10 27.80 1795 ---- ---- ---- ---- 29.80 +1.10 28.70 1800 ---- 31.00B ---- 30.70B 30.70 +1.10 29.60 750 1805 ---- ---- ---- ---- 31.70 +1.20 30.50 1810 ---- ---- ---- ---- 32.60 +1.20 31.40 1815 ---- ---- ---- ---- 33.70 +1.30 32.40 1820 ---- ---- ---- ---- 34.70 +1.30 33.40 1825 ---- ---- ---- ---- 35.80 +1.30 34.50 150 1830 ---- ---- ---- ---- 36.90 +1.40 35.50 1835 ---- ---- ---- ---- 38.00 +1.40 36.60 1840 ---- ---- ---- ---- 39.20 +1.50 37.70 1845 ---- ---- ---- ---- 40.40 +1.50 38.90 1850 ---- ---- ---- ---- 41.60 +1.60 40.00 1855 ---- ---- ---- ---- 42.90 +1.60 41.30 1860 ---- ---- ---- ---- 44.20 +1.70 42.50 1865 ---- ---- ---- ---- 45.50 +1.70 43.80 1870 ---- ---- ---- ---- 46.90 +1.80 45.10 1875 ---- ---- ---- ---- 48.30 +1.90 46.40 1880 ---- ---- ---- ---- 49.70 +1.90 47.80 1885 ---- ---- ---- ---- 51.20 +2.00 49.20 1890 ---- ---- ---- ---- 52.70 +2.10 50.60 1895 ---- ---- ---- ---- 54.20 +2.10 52.10 1900 ---- ---- ---- ---- 55.80 +2.20 53.60 1905 ---- ---- ---- ---- 57.40 +2.20 55.20 1910 ---- ---- ---- ---- 59.10 +2.30 56.80 1915 ---- ---- ---- ---- 60.70 +2.30 58.40 1920 ---- ---- ---- ---- 62.50 +2.50 60.00 1925 ---- ---- ---- ---- 64.20 +2.50 61.70 1930 ---- ---- ---- ---- 66.00 +2.60 63.40 1935 ---- ---- ---- ---- 67.90 +2.70 65.20 1940 ---- ---- ---- ---- 69.80 +2.80 67.00 1945 ---- ---- ---- ---- 71.70 +2.80 68.90 1950 ---- ---- ---- ---- 73.70 +3.00 70.70 1955 ---- ---- ---- ---- 75.70 +3.00 72.70 1960 ---- ---- ---- ---- 77.70 +3.10 74.60 1965 ---- ---- ---- ---- 79.80 +3.20 76.60 1970 ---- ---- ---- ---- 81.90 +3.30 78.60 1975 ---- ---- ---- ---- 84.00 +3.30 80.70 1980 ---- ---- ---- ---- 86.20 +3.40 82.80 1985 ---- ---- ---- ---- 88.50 +3.50 85.00 1990 ---- ---- ---- ---- 90.80 +3.60 87.20 1995 ---- ---- ---- ---- 93.10 +3.70 89.40 2000 ---- ---- ---- ---- 95.40 +3.70 91.70 4 2005 ---- ---- ---- ---- 97.80 +3.80 94.00 2010 ---- ---- ---- ---- 100.30 +4.00 96.30 2015 ---- ---- ---- ---- 102.70 +4.00 98.70 2020 ---- ---- ---- ---- 105.20 +4.10 101.10 2025 ---- ---- ---- ---- 107.80 +4.20 103.60 2030 ---- ---- ---- ---- 110.40 +4.30 106.10 2035 ---- ---- ---- ---- 113.00 +4.40 108.60 2040 ---- ---- ---- ---- 115.70 +4.50 111.20 2045 ---- ---- ---- ---- 118.40 +4.60 113.80 2050 ---- ---- ---- ---- 121.10 +4.60 116.50 2055 ---- ---- ---- ---- 123.90 +4.70 119.20 2060 ---- ---- ---- ---- 126.80 +4.90 121.90 2065 ---- ---- ---- ---- 129.60 +4.90 124.70 2070 ---- ---- ---- ---- 132.50 +5.00 127.50 2075 ---- ---- ---- ---- 135.40 +5.10 130.30 2080 ---- ---- ---- ---- 138.40 +5.20 133.20 2085 ---- ---- ---- ---- 141.40 +5.30 136.10 2090 ---- ---- ---- ---- 144.50 +5.50 139.00 2095 ---- ---- ---- ---- 147.50 +5.50 142.00 2100 ---- ---- ---- ---- 150.70 +5.60 145.10 200 2105 ---- ---- ---- ---- 153.80 +5.70 148.10 2110 ---- ---- ---- ---- 157.00 +5.80 151.20 2115 ---- ---- ---- ---- 160.20 +5.90 154.30 2120 ---- ---- ---- ---- 163.50 +6.00 157.50 2125 ---- ---- ---- ---- 166.70 +6.00 160.70 2130 ---- ---- ---- ---- 170.00 +6.10 163.90 2135 ---- ---- ---- ---- 173.40 +6.20 167.20 2140 ---- ---- ---- ---- 176.80 +6.30 170.50 2145 ---- ---- ---- ---- 180.20 +6.40 173.80 2150 ---- ---- ---- ---- 183.60 +6.50 177.10 600 2155 ---- ---- ---- ---- 187.10 +6.60 180.50 2160 ---- ---- ---- ---- 190.60 +6.70 183.90 2165 ---- ---- ---- ---- 194.10 +6.70 187.40 2170 ---- ---- ---- ---- 197.60 +6.80 190.80 2175 ---- ---- ---- ---- 201.20 +6.90 194.30 2180 ---- ---- ---- ---- 204.80 +6.90 197.90 2185 ---- ---- ---- ---- 208.40 +7.00 201.40 2190 ---- ---- ---- ---- 212.00 +7.00 205.00 2195 ---- ---- ---- ---- 215.70 +7.10 208.60 2200 ---- ---- ---- ---- 219.40 +7.20 212.20 2205 ---- ---- ---- ---- 223.10 +7.20 215.90 2210 ---- ---- ---- ---- 226.80 +7.20 219.60 2215 ---- ---- ---- ---- 230.60 +7.30 223.30 2220 ---- ---- ---- ---- 234.30 +7.30 227.00 2225 ---- ---- ---- ---- 238.10 +7.40 230.70 2230 ---- ---- ---- ---- 242.00 +7.50 234.50 2235 ---- ---- ---- ---- 245.80 +7.50 238.30 2240 ---- ---- ---- ---- 249.60 +7.50 242.10 2245 ---- ---- ---- ---- 253.50 +7.60 245.90 2250 ---- ---- ---- ---- 257.40 +7.60 249.80 2255 ---- ---- ---- ---- 261.30 +7.70 253.60 2260 ---- ---- ---- ---- 265.30 +7.80 257.50 2265 ---- ---- ---- ---- 269.20 +7.80 261.40 2270 ---- ---- ---- ---- 273.20 +7.80 265.40 2275 ---- ---- ---- ---- 277.20 +7.90 269.30 2280 ---- ---- ---- ---- 281.20 +7.90 273.30 2285 ---- ---- ---- ---- 285.20 +7.90 277.30 2290 ---- ---- ---- ---- 289.20 +8.00 281.20 2295 ---- ---- ---- ---- 293.30 +8.00 285.30 2300 ---- ---- ---- ---- 297.40 +8.10 289.30 2305 ---- ---- ---- ---- 301.50 +8.20 293.30 2310 ---- ---- ---- ---- 305.60 +8.20 297.40 2315 ---- ---- ---- ---- 309.70 +8.30 301.40 2320 ---- ---- ---- ---- 313.80 +8.30 305.50 2325 ---- ---- ---- ---- 318.00 +8.40 309.60 2330 ---- ---- ---- ---- 322.20 +8.50 313.70 2335 ---- ---- ---- ---- 326.40 +8.50 317.90 2340 ---- ---- ---- ---- 330.60 +8.60 322.00 2345 ---- ---- ---- ---- 334.80 +8.60 326.20 2350 ---- ---- ---- ---- 339.00 +8.70 330.30 2355 ---- ---- ---- ---- 343.20 +8.70 334.50 2360 ---- ---- ---- ---- 347.50 +8.80 338.70 2365 ---- ---- ---- ---- 351.70 +8.80 342.90 2370 ---- ---- ---- ---- 356.00 +8.80 347.20 2375 ---- ---- ---- ---- 360.30 +8.90 351.40 2380 ---- ---- ---- ---- 364.60 +8.90 355.70 2385 ---- ---- ---- ---- 368.90 +9.00 359.90 2390 ---- ---- ---- ---- 373.20 +9.00 364.20 2395 ---- ---- ---- ---- 377.60 +9.10 368.50 2400 ---- ---- ---- ---- 381.90 +9.10 372.80 2410 ---- ---- ---- ---- 390.60 +9.10 381.50 2420 ---- ---- ---- ---- 399.40 +9.20 390.20 2425 ---- ---- ---- ---- 403.80 +9.30 394.50 2430 ---- ---- ---- ---- 408.20 +9.30 398.90 2440 ---- ---- ---- ---- 417.00 +9.30 407.70 2450 ---- ---- ---- ---- 425.90 +9.40 416.50 2460 ---- ---- ---- ---- 434.80 +9.50 425.30 2470 ---- ---- ---- ---- 443.70 +9.50 434.20 2475 ---- ---- ---- ---- 448.20 +9.50 438.70 2480 ---- ---- ---- ---- 452.70 +9.50 443.20 2490 ---- ---- ---- ---- 461.70 +9.60 452.10 2500 ---- ---- ---- ---- 470.80 +9.70 461.10 2525 ---- ---- ---- ---- 493.60 +9.80 483.80 2550 ---- ---- ---- ---- 516.50 +9.90 506.60 2575 ---- ---- ---- ---- 539.70 +10.10 529.60 2600 ---- ---- ---- ---- 563.00 +10.20 552.80 2625 ---- ---- ---- ---- 586.50 +10.40 576.10 2650 ---- ---- ---- ---- 610.10 +10.50 599.60 2675 ---- ---- ---- ---- 633.90 +10.70 623.20 2700 ---- ---- ---- ---- 657.80 +10.80 647.00 3000 ---- ---- ---- ---- 952.90 +11.90 941.00 3450 ---- ---- ---- ---- 1402.90 +11.90 1391.00 3475 ---- ---- ---- ---- 1427.90 +11.90 1416.00 3500 ---- ---- ---- ---- 1452.90 +11.90 1441.00 4000 ---- ---- ---- ---- 1952.90 +11.90 1941.00 5000 ---- ---- ---- ---- 2952.90 ---- ---- 10000 ---- ---- ---- ---- 7952.90 ---- ---- OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 7.60 +.40 7.20 1575 ---- ---- ---- ---- 9.10 +.60 8.50 1600 ---- ---- ---- ---- 10.80 +.70 10.10 1625 ---- ---- ---- ---- 12.70 +.80 11.90 1650 ---- ---- ---- ---- 14.90 +.90 14.00 1675 ---- ---- ---- ---- 17.30 +1.00 16.30 1700 ---- ---- ---- ---- 20.20 +1.20 19.00 1725 ---- ---- ---- ---- 23.30 +1.30 22.00 1740 ---- ---- ---- ---- 25.40 +1.40 24.00 1750 ---- ---- ---- ---- 26.90 +1.50 25.40 1760 ---- ---- ---- ---- 28.50 +1.60 26.90 1770 ---- ---- ---- ---- 30.10 +1.70 28.40 1775 ---- ---- ---- ---- 30.90 +1.70 29.20 1780 ---- ---- ---- ---- 31.80 +1.80 30.00 1790 ---- ---- ---- ---- 33.50 +1.80 31.70 1800 ---- ---- ---- ---- 35.40 +1.90 33.50 1810 ---- ---- ---- ---- 37.30 +2.00 35.30 1820 ---- ---- ---- ---- 39.30 +2.10 37.20 1825 ---- ---- ---- ---- 40.30 +2.10 38.20 1830 ---- ---- ---- ---- 41.40 +2.20 39.20 1840 ---- ---- ---- ---- 43.60 +2.30 41.30 1845 ---- ---- ---- ---- 44.70 +2.30 42.40 1850 ---- ---- ---- ---- 45.90 +2.40 43.50 1855 ---- ---- ---- ---- 47.00 +2.40 44.60 1860 ---- ---- ---- ---- 48.20 +2.50 45.70 1865 ---- ---- ---- ---- 49.50 +2.60 46.90 1870 ---- ---- ---- ---- 50.70 +2.60 48.10 1875 ---- ---- ---- ---- 52.00 +2.60 49.40 1880 ---- ---- ---- ---- 53.30 +2.70 50.60 1885 ---- ---- ---- ---- 54.70 +2.80 51.90 1890 ---- ---- ---- ---- 56.10 +2.90 53.20 1895 ---- ---- ---- ---- 57.50 +2.90 54.60 1900 ---- ---- ---- ---- 58.90 +2.90 56.00 1905 ---- ---- ---- ---- 60.40 +3.00 57.40 1910 ---- ---- ---- ---- 61.90 +3.00 58.90 1915 ---- ---- ---- ---- 63.50 +3.10 60.40 1920 ---- ---- ---- ---- 65.10 +3.20 61.90 1925 ---- ---- ---- ---- 66.70 +3.20 63.50 1930 ---- ---- ---- ---- 68.40 +3.30 65.10 1935 ---- ---- ---- ---- 70.10 +3.40 66.70 1940 ---- ---- ---- ---- 71.80 +3.40 68.40 1945 ---- ---- ---- ---- 73.60 +3.50 70.10 1950 ---- ---- ---- ---- 75.40 +3.60 71.80 1955 ---- ---- ---- ---- 77.20 +3.60 73.60 1960 ---- ---- ---- ---- 79.10 +3.70 75.40 1965 ---- ---- ---- ---- 81.10 +3.80 77.30 1970 ---- ---- ---- ---- 83.00 +3.80 79.20 1975 ---- ---- ---- ---- 85.00 +3.80 81.20 1980 ---- ---- ---- ---- 87.10 +4.00 83.10 1985 ---- ---- ---- ---- 89.20 +4.00 85.20 1990 ---- ---- ---- ---- 91.30 +4.10 87.20 1995 ---- ---- ---- ---- 93.50 +4.20 89.30 2000 ---- ---- ---- ---- 95.70 +4.20 91.50 2005 ---- ---- ---- ---- 97.90 +4.30 93.60 2010 ---- ---- ---- ---- 100.20 +4.40 95.80 2015 ---- ---- ---- ---- 102.50 +4.40 98.10 2020 ---- ---- ---- ---- 104.90 +4.50 100.40 2025 ---- ---- ---- ---- 107.20 +4.50 102.70 2030 ---- ---- ---- ---- 109.70 +4.60 105.10 2035 ---- ---- ---- ---- 112.10 +4.60 107.50 2040 ---- ---- ---- ---- 114.60 +4.70 109.90 2045 ---- ---- ---- ---- 117.20 +4.80 112.40 2050 ---- ---- ---- ---- 119.80 +4.90 114.90 2055 ---- ---- ---- ---- 122.40 +5.00 117.40 2060 ---- ---- ---- ---- 125.00 +5.00 120.00 2065 ---- ---- ---- ---- 127.70 +5.10 122.60 2070 ---- ---- ---- ---- 130.50 +5.20 125.30 2075 ---- ---- ---- ---- 133.20 +5.20 128.00 2080 ---- ---- ---- ---- 136.00 +5.30 130.70 2085 ---- ---- ---- ---- 138.90 +5.40 133.50 2090 ---- ---- ---- ---- 141.80 +5.50 136.30 2095 ---- ---- ---- ---- 144.70 +5.50 139.20 2100 ---- ---- ---- ---- 147.60 +5.50 142.10 2105 ---- ---- ---- ---- 150.60 +5.60 145.00 2110 ---- ---- ---- ---- 153.60 +5.70 147.90 2115 ---- ---- ---- ---- 156.70 +5.80 150.90 2120 ---- ---- ---- ---- 159.80 +5.80 154.00 2125 ---- ---- ---- ---- 162.90 +5.90 157.00 2130 ---- ---- ---- ---- 166.10 +5.90 160.20 2135 ---- ---- ---- ---- 169.30 +6.00 163.30 2140 ---- ---- ---- ---- 172.50 +6.00 166.50 2145 ---- ---- ---- ---- 175.80 +6.10 169.70 2150 ---- ---- ---- ---- 179.10 +6.20 172.90 2155 ---- ---- ---- ---- 182.40 +6.20 176.20 2160 ---- ---- ---- ---- 185.80 +6.30 179.50 2165 ---- ---- ---- ---- 189.20 +6.40 182.80 2170 ---- ---- ---- ---- 192.60 +6.40 186.20 2175 ---- ---- ---- ---- 196.10 +6.50 189.60 2180 ---- ---- ---- ---- 199.50 +6.50 193.00 2185 ---- ---- ---- ---- 203.00 +6.60 196.40 2190 ---- ---- ---- ---- 206.60 +6.70 199.90 2195 ---- ---- ---- ---- 210.10 +6.70 203.40 2200 ---- ---- ---- ---- 213.70 +6.80 206.90 2205 ---- ---- ---- ---- 217.30 +6.80 210.50 2210 ---- ---- ---- ---- 221.00 +6.90 214.10 2215 ---- ---- ---- ---- 224.60 +6.90 217.70 2220 ---- ---- ---- ---- 228.30 +7.00 221.30 2225 ---- ---- ---- ---- 232.00 +7.00 225.00 2230 ---- ---- ---- ---- 235.70 +7.10 228.60 2235 ---- ---- ---- ---- 239.50 +7.20 232.30 2240 ---- ---- ---- ---- 243.30 +7.20 236.10 2245 ---- ---- ---- ---- 247.10 +7.30 239.80 2250 ---- ---- ---- ---- 250.90 +7.30 243.60 2255 ---- ---- ---- ---- 254.70 +7.40 247.30 2260 ---- ---- ---- ---- 258.60 +7.50 251.10 2265 ---- ---- ---- ---- 262.40 +7.40 255.00 2270 ---- ---- ---- ---- 266.30 +7.50 258.80 2275 ---- ---- ---- ---- 270.30 +7.60 262.70 2280 ---- ---- ---- ---- 274.20 +7.60 266.60 2285 ---- ---- ---- ---- 278.10 +7.60 270.50 2290 ---- ---- ---- ---- 282.10 +7.70 274.40 2295 ---- ---- ---- ---- 286.10 +7.80 278.30 2300 ---- ---- ---- ---- 290.10 +7.80 282.30 2305 ---- ---- ---- ---- 294.10 +7.90 286.20 2310 ---- ---- ---- ---- 298.10 +7.90 290.20 2315 ---- ---- ---- ---- 302.20 +8.00 294.20 2320 ---- ---- ---- ---- 306.20 +8.00 298.20 2325 ---- ---- ---- ---- 310.30 +8.00 302.30 2330 ---- ---- ---- ---- 314.40 +8.10 306.30 2335 ---- ---- ---- ---- 318.50 +8.10 310.40 2340 ---- ---- ---- ---- 322.60 +8.10 314.50 2345 ---- ---- ---- ---- 326.80 +8.20 318.60 2350 ---- ---- ---- ---- 330.90 +8.20 322.70 2355 ---- ---- ---- ---- 335.10 +8.30 326.80 2360 ---- ---- ---- ---- 339.20 +8.30 330.90 2365 ---- ---- ---- ---- 343.40 +8.30 335.10 2370 ---- ---- ---- ---- 347.60 +8.40 339.20 2375 ---- ---- ---- ---- 351.80 +8.40 343.40 2380 ---- ---- ---- ---- 356.10 +8.50 347.60 2385 ---- ---- ---- ---- 360.30 +8.50 351.80 2390 ---- ---- ---- ---- 364.50 +8.50 356.00 2395 ---- ---- ---- ---- 368.80 +8.60 360.20 2400 ---- ---- ---- ---- 373.10 +8.70 364.40 2405 ---- ---- ---- ---- 377.40 +8.70 368.70 2410 ---- ---- ---- ---- 381.60 +8.60 373.00 2420 ---- ---- ---- ---- 390.30 +8.80 381.50 2425 ---- ---- ---- ---- 394.60 +8.80 385.80 2430 ---- ---- ---- ---- 398.90 +8.80 390.10 2440 ---- ---- ---- ---- 407.60 +8.90 398.70 2450 ---- ---- ---- ---- 416.40 +9.00 407.40 2460 ---- ---- ---- ---- 425.20 +9.10 416.10 2470 ---- ---- ---- ---- 434.00 +9.10 424.90 2475 ---- ---- ---- ---- 438.40 +9.10 429.30 2480 ---- ---- ---- ---- 442.90 +9.20 433.70 2490 ---- ---- ---- ---- 451.80 +9.30 442.50 2500 ---- ---- ---- ---- 460.70 +9.30 451.40 2510 ---- ---- ---- ---- 469.70 +9.40 460.30 2525 ---- ---- ---- ---- 483.20 +9.40 473.80 2550 ---- ---- ---- ---- 505.90 +9.60 496.30 2575 ---- ---- ---- ---- 528.70 +9.70 519.00 2600 ---- ---- ---- ---- 551.80 +9.90 541.90 2625 ---- ---- ---- ---- 575.00 +10.00 565.00 2650 ---- ---- ---- ---- 598.30 +10.10 588.20 2675 ---- ---- ---- ---- 621.80 +10.20 611.60 2700 ---- ---- ---- ---- 645.40 +10.30 635.10 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.90 +.50 8.40 1575 ---- ---- ---- ---- 10.50 +.60 9.90 1600 ---- ---- ---- ---- 12.30 +.70 11.60 1625 ---- ---- ---- ---- 14.40 +.80 13.60 1650 ---- ---- ---- ---- 16.70 +.90 15.80 1675 ---- ---- ---- ---- 19.40 +1.10 18.30 1700 ---- ---- ---- ---- 22.40 +1.20 21.20 1725 ---- ---- ---- ---- 25.80 +1.40 24.40 1740 ---- ---- ---- ---- 28.00 +1.50 26.50 1750 ---- ---- ---- ---- 29.50 +1.60 27.90 1760 ---- ---- ---- ---- 31.10 +1.60 29.50 1770 ---- ---- ---- ---- 32.80 +1.70 31.10 1775 ---- ---- ---- ---- 33.70 +1.80 31.90 1780 ---- ---- ---- ---- 34.60 +1.80 32.80 1790 ---- ---- ---- ---- 36.40 +1.90 34.50 1800 ---- ---- ---- ---- 38.30 +2.00 36.30 1810 ---- ---- ---- ---- 40.30 +2.10 38.20 1820 ---- ---- ---- ---- 42.40 +2.20 40.20 1825 ---- ---- ---- ---- 43.40 +2.20 41.20 1830 ---- ---- ---- ---- 44.50 +2.20 42.30 1840 ---- ---- ---- ---- 46.80 +2.40 44.40 1845 ---- ---- ---- ---- 47.90 +2.40 45.50 1850 ---- ---- ---- ---- 49.10 +2.40 46.70 1855 ---- ---- ---- ---- 50.30 +2.50 47.80 1860 ---- ---- ---- ---- 51.50 +2.50 49.00 1865 ---- ---- ---- ---- 52.80 +2.60 50.20 1870 ---- ---- ---- ---- 54.10 +2.70 51.40 1875 ---- ---- ---- ---- 55.40 +2.70 52.70 1880 ---- ---- ---- ---- 56.80 +2.80 54.00 1885 ---- ---- ---- ---- 58.10 +2.80 55.30 1890 ---- ---- ---- ---- 59.50 +2.80 56.70 1895 ---- ---- ---- ---- 61.00 +3.00 58.00 1900 ---- ---- ---- ---- 62.40 +2.90 59.50 1905 ---- ---- ---- ---- 64.00 +3.10 60.90 1910 ---- ---- ---- ---- 65.50 +3.10 62.40 1915 ---- ---- ---- ---- 67.10 +3.20 63.90 1920 ---- ---- ---- ---- 68.70 +3.20 65.50 1925 ---- ---- ---- ---- 70.30 +3.20 67.10 1930 ---- ---- ---- ---- 72.00 +3.30 68.70 1935 ---- ---- ---- ---- 73.70 +3.30 70.40 1940 ---- ---- ---- ---- 75.50 +3.50 72.00 1945 ---- ---- ---- ---- 77.30 +3.50 73.80 1950 ---- ---- ---- ---- 79.10 +3.50 75.60 1955 ---- ---- ---- ---- 81.00 +3.60 77.40 1960 ---- ---- ---- ---- 82.90 +3.70 79.20 1965 ---- ---- ---- ---- 84.90 +3.80 81.10 1970 ---- ---- ---- ---- 86.90 +3.90 83.00 1975 ---- ---- ---- ---- 88.90 +3.90 85.00 1980 ---- ---- ---- ---- 91.00 +4.00 87.00 1985 ---- ---- ---- ---- 93.10 +4.10 89.00 1990 ---- ---- ---- ---- 95.20 +4.10 91.10 1995 ---- ---- ---- ---- 97.40 +4.20 93.20 2000 ---- ---- ---- ---- 99.60 +4.20 95.40 2005 ---- ---- ---- ---- 101.90 +4.30 97.60 2010 ---- ---- ---- ---- 104.20 +4.40 99.80 2015 ---- ---- ---- ---- 106.50 +4.40 102.10 2020 ---- ---- ---- ---- 108.90 +4.50 104.40 2025 ---- ---- ---- ---- 111.30 +4.60 106.70 2030 ---- ---- ---- ---- 113.70 +4.60 109.10 2035 ---- ---- ---- ---- 116.20 +4.70 111.50 2040 ---- ---- ---- ---- 118.70 +4.80 113.90 2045 ---- ---- ---- ---- 121.20 +4.80 116.40 2050 ---- ---- ---- ---- 123.80 +4.90 118.90 2055 ---- ---- ---- ---- 126.40 +4.90 121.50 2060 ---- ---- ---- ---- 129.10 +5.00 124.10 2065 ---- ---- ---- ---- 131.80 +5.10 126.70 2070 ---- ---- ---- ---- 134.50 +5.10 129.40 2075 ---- ---- ---- ---- 137.30 +5.20 132.10 2080 ---- ---- ---- ---- 140.10 +5.30 134.80 2085 ---- ---- ---- ---- 143.00 +5.40 137.60 2090 ---- ---- ---- ---- 145.80 +5.40 140.40 2095 ---- ---- ---- ---- 148.70 +5.40 143.30 2100 ---- ---- ---- ---- 151.70 +5.50 146.20 2105 ---- ---- ---- ---- 154.70 +5.60 149.10 2110 ---- ---- ---- ---- 157.70 +5.60 152.10 2115 ---- ---- ---- ---- 160.80 +5.70 155.10 2120 ---- ---- ---- ---- 163.90 +5.80 158.10 2125 ---- ---- ---- ---- 167.00 +5.80 161.20 2130 ---- ---- ---- ---- 170.20 +5.90 164.30 2135 ---- ---- ---- ---- 173.40 +6.00 167.40 2140 ---- ---- ---- ---- 176.60 +6.00 170.60 2145 ---- ---- ---- ---- 179.90 +6.10 173.80 2150 ---- ---- ---- ---- 183.20 +6.20 177.00 2155 ---- ---- ---- ---- 186.50 +6.20 180.30 2160 ---- ---- ---- ---- 189.80 +6.20 183.60 2165 ---- ---- ---- ---- 193.20 +6.30 186.90 2170 ---- ---- ---- ---- 196.60 +6.30 190.30 2175 ---- ---- ---- ---- 200.10 +6.50 193.60 2180 ---- ---- ---- ---- 203.60 +6.50 197.10 2185 ---- ---- ---- ---- 207.00 +6.50 200.50 2190 ---- ---- ---- ---- 210.60 +6.60 204.00 2195 ---- ---- ---- ---- 214.10 +6.60 207.50 2200 ---- ---- ---- ---- 217.70 +6.70 211.00 2205 ---- ---- ---- ---- 221.30 +6.80 214.50 2210 ---- ---- ---- ---- 224.90 +6.80 218.10 2215 ---- ---- ---- ---- 228.60 +6.90 221.70 2220 ---- ---- ---- ---- 232.20 +6.90 225.30 2225 ---- ---- ---- ---- 235.90 +7.00 228.90 2230 ---- ---- ---- ---- 239.60 +7.00 232.60 2235 ---- ---- ---- ---- 243.40 +7.10 236.30 2240 ---- ---- ---- ---- 247.10 +7.10 240.00 2245 ---- ---- ---- ---- 250.90 +7.20 243.70 2250 ---- ---- ---- ---- 254.70 +7.20 247.50 2255 ---- ---- ---- ---- 258.50 +7.20 251.30 2260 ---- ---- ---- ---- 262.40 +7.30 255.10 2265 ---- ---- ---- ---- 266.20 +7.30 258.90 2270 ---- ---- ---- ---- 270.10 +7.40 262.70 2275 ---- ---- ---- ---- 274.00 +7.50 266.50 2280 ---- ---- ---- ---- 277.90 +7.50 270.40 2285 ---- ---- ---- ---- 281.90 +7.60 274.30 2290 ---- ---- ---- ---- 285.80 +7.60 278.20 2295 ---- ---- ---- ---- 289.80 +7.70 282.10 2300 ---- ---- ---- ---- 293.80 +7.70 286.10 2305 ---- ---- ---- ---- 297.80 +7.80 290.00 2310 ---- ---- ---- ---- 301.80 +7.80 294.00 2315 ---- ---- ---- ---- 305.80 +7.80 298.00 2320 ---- ---- ---- ---- 309.80 +7.80 302.00 2325 ---- ---- ---- ---- 313.90 +7.90 306.00 2330 ---- ---- ---- ---- 318.00 +8.00 310.00 2335 ---- ---- ---- ---- 322.10 +8.00 314.10 2340 ---- ---- ---- ---- 326.20 +8.10 318.10 2345 ---- ---- ---- ---- 330.30 +8.10 322.20 2350 ---- ---- ---- ---- 334.40 +8.10 326.30 2360 ---- ---- ---- ---- 342.70 +8.20 334.50 2370 ---- ---- ---- ---- 351.00 +8.20 342.80 2375 ---- ---- ---- ---- 355.20 +8.30 346.90 2380 ---- ---- ---- ---- 359.40 +8.30 351.10 2390 ---- ---- ---- ---- 367.90 +8.50 359.40 2400 ---- ---- ---- ---- 376.40 +8.50 367.90 2410 ---- ---- ---- ---- 384.90 +8.60 376.30 2420 ---- ---- ---- ---- 393.50 +8.70 384.80 2425 ---- ---- ---- ---- 397.80 +8.70 389.10 2430 ---- ---- ---- ---- 402.10 +8.70 393.40 2440 ---- ---- ---- ---- 410.80 +8.80 402.00 2450 ---- ---- ---- ---- 419.50 +8.90 410.60 2475 ---- ---- ---- ---- 441.40 +9.00 432.40 2500 ---- ---- ---- ---- 463.50 +9.10 454.40 2525 ---- ---- ---- ---- 485.90 +9.30 476.60 2550 ---- ---- ---- ---- 508.50 +9.50 499.00 2575 ---- ---- ---- ---- 531.20 +9.50 521.70 2600 ---- ---- ---- ---- 554.20 +9.70 544.50 2625 ---- ---- ---- ---- 577.20 +9.80 567.40 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.10 +.60 10.50 1600 ---- ---- ---- ---- 12.90 +.70 12.20 1625 ---- ---- ---- ---- 15.00 +.80 14.20 1650 ---- ---- ---- ---- 17.40 +.90 16.50 1675 ---- ---- ---- ---- 20.00 +1.00 19.00 1700 ---- ---- ---- ---- 23.00 +1.20 21.80 1725 ---- ---- ---- ---- 26.30 +1.30 25.00 1750 ---- ---- ---- ---- 30.00 +1.50 28.50 1760 ---- ---- ---- ---- 31.60 +1.50 30.10 1770 ---- ---- ---- ---- 33.20 +1.60 31.60 1775 ---- ---- ---- ---- 34.10 +1.60 32.50 1780 ---- ---- ---- ---- 35.00 +1.70 33.30 1790 ---- ---- ---- ---- 36.80 +1.80 35.00 1800 ---- ---- ---- ---- 38.60 +1.80 36.80 1810 ---- ---- ---- ---- 40.60 +1.90 38.70 1820 ---- ---- ---- ---- 42.60 +2.00 40.60 1825 ---- ---- ---- ---- 43.60 +2.00 41.60 1830 ---- ---- ---- ---- 44.70 +2.10 42.60 1840 ---- ---- ---- ---- 46.80 +2.10 44.70 1850 ---- ---- ---- ---- 49.10 +2.30 46.80 1855 ---- ---- ---- ---- 50.20 +2.30 47.90 1860 ---- ---- ---- ---- 51.40 +2.30 49.10 1865 ---- ---- ---- ---- 52.60 +2.40 50.20 1870 ---- ---- ---- ---- 53.80 +2.40 51.40 1875 ---- ---- ---- ---- 55.10 +2.50 52.60 1880 ---- ---- ---- ---- 56.40 +2.50 53.90 1885 ---- ---- ---- ---- 57.70 +2.60 55.10 1890 ---- ---- ---- ---- 59.00 +2.60 56.40 1895 ---- ---- ---- ---- 60.40 +2.70 57.70 1900 ---- ---- ---- ---- 61.80 +2.70 59.10 1905 ---- ---- ---- ---- 63.20 +2.80 60.40 1910 ---- ---- ---- ---- 64.70 +2.90 61.80 1915 ---- ---- ---- ---- 66.10 +2.80 63.30 1920 ---- ---- ---- ---- 67.70 +3.00 64.70 1925 ---- ---- ---- ---- 69.20 +3.00 66.20 1930 ---- ---- ---- ---- 70.80 +3.00 67.80 1935 ---- ---- ---- ---- 72.40 +3.10 69.30 1940 ---- ---- ---- ---- 74.10 +3.10 71.00 1945 ---- ---- ---- ---- 75.80 +3.20 72.60 1950 ---- ---- ---- ---- 77.50 +3.20 74.30 1955 ---- ---- ---- ---- 79.30 +3.30 76.00 1960 ---- ---- ---- ---- 81.10 +3.40 77.70 1965 ---- ---- ---- ---- 82.90 +3.40 79.50 1970 ---- ---- ---- ---- 84.80 +3.50 81.30 1975 ---- ---- ---- ---- 86.70 +3.50 83.20 1980 ---- ---- ---- ---- 88.70 +3.60 85.10 1985 ---- ---- ---- ---- 90.70 +3.70 87.00 1990 ---- ---- ---- ---- 92.70 +3.70 89.00 1995 ---- ---- ---- ---- 94.80 +3.80 91.00 2000 ---- ---- ---- ---- 96.90 +3.80 93.10 2005 ---- ---- ---- ---- 99.00 +3.80 95.20 2010 ---- ---- ---- ---- 101.20 +3.90 97.30 2015 ---- ---- ---- ---- 103.40 +4.00 99.40 2020 ---- ---- ---- ---- 105.70 +4.10 101.60 2025 ---- ---- ---- ---- 108.00 +4.10 103.90 2030 ---- ---- ---- ---- 110.30 +4.20 106.10 2035 ---- ---- ---- ---- 112.70 +4.30 108.40 2040 ---- ---- ---- ---- 115.10 +4.30 110.80 2045 ---- ---- ---- ---- 117.50 +4.40 113.10 2050 ---- ---- ---- ---- 120.00 +4.40 115.60 2055 ---- ---- ---- ---- 122.50 +4.50 118.00 2060 ---- ---- ---- ---- 125.00 +4.50 120.50 2065 ---- ---- ---- ---- 127.60 +4.60 123.00 2070 ---- ---- ---- ---- 130.20 +4.60 125.60 2075 ---- ---- ---- ---- 132.90 +4.80 128.10 2080 ---- ---- ---- ---- 135.60 +4.80 130.80 2085 ---- ---- ---- ---- 138.30 +4.90 133.40 2090 ---- ---- ---- ---- 141.10 +5.00 136.10 2095 ---- ---- ---- ---- 143.90 +5.00 138.90 2100 ---- ---- ---- ---- 146.70 +5.00 141.70 2105 ---- ---- ---- ---- 149.60 +5.10 144.50 2110 ---- ---- ---- ---- 152.50 +5.20 147.30 2115 ---- ---- ---- ---- 155.40 +5.20 150.20 2120 ---- ---- ---- ---- 158.40 +5.30 153.10 2125 ---- ---- ---- ---- 161.40 +5.30 156.10 2130 ---- ---- ---- ---- 164.50 +5.40 159.10 2135 ---- ---- ---- ---- 167.60 +5.50 162.10 2140 ---- ---- ---- ---- 170.70 +5.50 165.20 2145 ---- ---- ---- ---- 173.90 +5.60 168.30 2150 ---- ---- ---- ---- 177.00 +5.60 171.40 2155 ---- ---- ---- ---- 180.30 +5.70 174.60 2160 ---- ---- ---- ---- 183.50 +5.70 177.80 2165 ---- ---- ---- ---- 186.80 +5.80 181.00 2170 ---- ---- ---- ---- 190.10 +5.80 184.30 2175 ---- ---- ---- ---- 193.50 +5.90 187.60 2180 ---- ---- ---- ---- 196.80 +5.90 190.90 2185 ---- ---- ---- ---- 200.20 +6.00 194.20 2190 ---- ---- ---- ---- 203.70 +6.10 197.60 2195 ---- ---- ---- ---- 207.10 +6.10 201.00 2200 ---- ---- ---- ---- 210.60 +6.20 204.40 2205 ---- ---- ---- ---- 214.10 +6.20 207.90 2210 ---- ---- ---- ---- 217.60 +6.20 211.40 2215 ---- ---- ---- ---- 221.20 +6.30 214.90 2220 ---- ---- ---- ---- 224.70 +6.30 218.40 2225 ---- ---- ---- ---- 228.30 +6.40 221.90 2230 ---- ---- ---- ---- 231.90 +6.40 225.50 2235 ---- ---- ---- ---- 235.60 +6.50 229.10 2240 ---- ---- ---- ---- 239.20 +6.50 232.70 2245 ---- ---- ---- ---- 242.90 +6.60 236.30 2250 ---- ---- ---- ---- 246.60 +6.70 239.90 2255 ---- ---- ---- ---- 250.30 +6.70 243.60 2260 ---- ---- ---- ---- 254.00 +6.70 247.30 2265 ---- ---- ---- ---- 257.80 +6.80 251.00 2270 ---- ---- ---- ---- 261.50 +6.80 254.70 2275 ---- ---- ---- ---- 265.30 +6.90 258.40 2280 ---- ---- ---- ---- 269.10 +6.90 262.20 2285 ---- ---- ---- ---- 272.90 +6.90 266.00 2290 ---- ---- ---- ---- 276.80 +7.00 269.80 2295 ---- ---- ---- ---- 280.60 +7.00 273.60 2300 ---- ---- ---- ---- 284.50 +7.10 277.40 2305 ---- ---- ---- ---- 288.40 +7.20 281.20 2310 ---- ---- ---- ---- 292.30 +7.20 285.10 2315 ---- ---- ---- ---- 296.20 +7.30 288.90 2320 ---- ---- ---- ---- 300.10 +7.30 292.80 2325 ---- ---- ---- ---- 304.10 +7.40 296.70 2330 ---- ---- ---- ---- 308.00 +7.30 300.70 2335 ---- ---- ---- ---- 312.00 +7.40 304.60 2340 ---- ---- ---- ---- 316.00 +7.50 308.50 2345 ---- ---- ---- ---- 320.00 +7.50 312.50 2350 ---- ---- ---- ---- 324.00 +7.50 316.50 2355 ---- ---- ---- ---- 328.00 +7.50 320.50 2360 ---- ---- ---- ---- 332.10 +7.60 324.50 2370 ---- ---- ---- ---- 340.20 +7.60 332.60 2375 ---- ---- ---- ---- 344.30 +7.70 336.60 2380 ---- ---- ---- ---- 348.40 +7.70 340.70 2390 ---- ---- ---- ---- 356.70 +7.80 348.90 2400 ---- ---- ---- ---- 365.00 +7.90 357.10 2410 ---- ---- ---- ---- 373.30 +7.90 365.40 2420 ---- ---- ---- ---- 381.70 +8.00 373.70 2425 ---- ---- ---- ---- 385.90 +8.00 377.90 2430 ---- ---- ---- ---- 390.20 +8.10 382.10 2440 ---- ---- ---- ---- 398.70 +8.20 390.50 2450 ---- ---- ---- ---- 407.20 +8.30 398.90 2460 ---- ---- ---- ---- 415.80 +8.30 407.50 2475 ---- ---- ---- ---- 428.70 +8.40 420.30 2500 ---- ---- ---- ---- 450.50 +8.60 441.90 2525 ---- ---- ---- ---- 472.50 +8.70 463.80 2550 ---- ---- ---- ---- 494.70 +8.80 485.90 2575 ---- ---- ---- ---- 517.20 +9.00 508.20 2600 ---- ---- ---- ---- 539.80 +9.10 530.70 2625 ---- ---- ---- ---- 562.60 +9.20 553.40 2650 ---- ---- ---- ---- 585.60 +9.40 576.20 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 12.10 +.60 11.50 1600 ---- ---- ---- ---- 14.10 +.70 13.40 1625 ---- ---- ---- ---- 16.30 +.80 15.50 1650 ---- ---- ---- ---- 18.80 +.90 17.90 1675 ---- ---- ---- ---- 21.60 +1.10 20.50 1700 ---- ---- ---- ---- 24.70 +1.20 23.50 1725 ---- ---- ---- ---- 28.20 +1.30 26.90 1750 ---- ---- ---- ---- 32.10 +1.60 30.50 1760 ---- ---- ---- ---- 33.70 +1.60 32.10 1770 ---- ---- ---- ---- 35.40 +1.60 33.80 1775 ---- ---- ---- ---- 36.30 +1.70 34.60 1780 ---- ---- ---- ---- 37.20 +1.70 35.50 1790 ---- ---- ---- ---- 39.10 +1.80 37.30 1800 ---- ---- ---- ---- 41.00 +1.90 39.10 1810 ---- ---- ---- ---- 43.00 +1.90 41.10 1820 ---- ---- ---- ---- 45.10 +2.00 43.10 1825 ---- ---- ---- ---- 46.20 +2.10 44.10 1830 ---- ---- ---- ---- 47.20 +2.10 45.10 1840 ---- ---- ---- ---- 49.50 +2.20 47.30 1850 ---- ---- ---- ---- 51.80 +2.30 49.50 1855 ---- ---- ---- ---- 53.00 +2.40 50.60 1860 ---- ---- ---- ---- 54.20 +2.40 51.80 1865 ---- ---- ---- ---- 55.40 +2.40 53.00 1870 ---- ---- ---- ---- 56.70 +2.50 54.20 1875 ---- ---- ---- ---- 58.00 +2.50 55.50 1880 ---- ---- ---- ---- 59.30 +2.60 56.70 1885 ---- ---- ---- ---- 60.60 +2.60 58.00 1890 ---- ---- ---- ---- 62.00 +2.70 59.30 1895 ---- ---- ---- ---- 63.40 +2.70 60.70 1900 ---- ---- ---- ---- 64.80 +2.80 62.00 1905 ---- ---- ---- ---- 66.20 +2.80 63.40 1910 ---- ---- ---- ---- 67.70 +2.90 64.80 1915 ---- ---- ---- ---- 69.20 +2.90 66.30 1920 ---- ---- ---- ---- 70.70 +2.90 67.80 1925 ---- ---- ---- ---- 72.30 +3.00 69.30 1930 ---- ---- ---- ---- 73.90 +3.10 70.80 1935 ---- ---- ---- ---- 75.50 +3.10 72.40 1940 ---- ---- ---- ---- 77.20 +3.20 74.00 1945 ---- ---- ---- ---- 78.90 +3.20 75.70 1950 ---- ---- ---- ---- 80.70 +3.30 77.40 1955 ---- ---- ---- ---- 82.40 +3.30 79.10 1960 ---- ---- ---- ---- 84.20 +3.40 80.80 1965 ---- ---- ---- ---- 86.10 +3.50 82.60 1970 ---- ---- ---- ---- 88.00 +3.50 84.50 1975 ---- ---- ---- ---- 89.90 +3.60 86.30 1980 ---- ---- ---- ---- 91.90 +3.70 88.20 1985 ---- ---- ---- ---- 93.90 +3.70 90.20 1990 ---- ---- ---- ---- 95.90 +3.70 92.20 1995 ---- ---- ---- ---- 98.00 +3.80 94.20 2000 ---- ---- ---- ---- 100.10 +3.80 96.30 2005 ---- ---- ---- ---- 102.30 +3.90 98.40 2010 ---- ---- ---- ---- 104.50 +4.00 100.50 2015 ---- ---- ---- ---- 106.70 +4.00 102.70 2020 ---- ---- ---- ---- 109.00 +4.10 104.90 2025 ---- ---- ---- ---- 111.30 +4.10 107.20 2030 ---- ---- ---- ---- 113.70 +4.20 109.50 2035 ---- ---- ---- ---- 116.00 +4.20 111.80 2040 ---- ---- ---- ---- 118.40 +4.30 114.10 2045 ---- ---- ---- ---- 120.90 +4.40 116.50 2050 ---- ---- ---- ---- 123.40 +4.50 118.90 2055 ---- ---- ---- ---- 125.90 +4.50 121.40 2060 ---- ---- ---- ---- 128.40 +4.50 123.90 2065 ---- ---- ---- ---- 131.00 +4.60 126.40 2070 ---- ---- ---- ---- 133.60 +4.60 129.00 2075 ---- ---- ---- ---- 136.30 +4.70 131.60 2080 ---- ---- ---- ---- 139.00 +4.80 134.20 2085 ---- ---- ---- ---- 141.70 +4.80 136.90 2090 ---- ---- ---- ---- 144.50 +4.90 139.60 2095 ---- ---- ---- ---- 147.30 +5.00 142.30 2100 ---- ---- ---- ---- 150.10 +5.00 145.10 2105 ---- ---- ---- ---- 153.00 +5.10 147.90 2110 ---- ---- ---- ---- 155.90 +5.20 150.70 2115 ---- ---- ---- ---- 158.80 +5.20 153.60 2120 ---- ---- ---- ---- 161.80 +5.20 156.60 2125 ---- ---- ---- ---- 164.80 +5.30 159.50 2130 ---- ---- ---- ---- 167.90 +5.40 162.50 2135 ---- ---- ---- ---- 170.90 +5.40 165.50 2140 ---- ---- ---- ---- 174.10 +5.50 168.60 2145 ---- ---- ---- ---- 177.20 +5.50 171.70 2150 ---- ---- ---- ---- 180.40 +5.60 174.80 2155 ---- ---- ---- ---- 183.60 +5.60 178.00 2160 ---- ---- ---- ---- 186.90 +5.70 181.20 2165 ---- ---- ---- ---- 190.20 +5.80 184.40 2170 ---- ---- ---- ---- 193.50 +5.80 187.70 2175 ---- ---- ---- ---- 196.80 +5.80 191.00 2180 ---- ---- ---- ---- 200.20 +5.90 194.30 2185 ---- ---- ---- ---- 203.60 +6.00 197.60 2190 ---- ---- ---- ---- 207.00 +6.00 201.00 2195 ---- ---- ---- ---- 210.40 +6.00 204.40 2200 ---- ---- ---- ---- 213.90 +6.10 207.80 2205 ---- ---- ---- ---- 217.40 +6.20 211.20 2210 ---- ---- ---- ---- 220.90 +6.20 214.70 2215 ---- ---- ---- ---- 224.50 +6.30 218.20 2220 ---- ---- ---- ---- 228.00 +6.30 221.70 2225 ---- ---- ---- ---- 231.60 +6.40 225.20 2230 ---- ---- ---- ---- 235.20 +6.40 228.80 2235 ---- ---- ---- ---- 238.80 +6.40 232.40 2240 ---- ---- ---- ---- 242.50 +6.50 236.00 2245 ---- ---- ---- ---- 246.10 +6.50 239.60 2250 ---- ---- ---- ---- 249.80 +6.60 243.20 2255 ---- ---- ---- ---- 253.50 +6.60 246.90 2260 ---- ---- ---- ---- 257.20 +6.70 250.50 2265 ---- ---- ---- ---- 260.90 +6.70 254.20 2270 ---- ---- ---- ---- 264.70 +6.80 257.90 2275 ---- ---- ---- ---- 268.50 +6.80 261.70 2280 ---- ---- ---- ---- 272.20 +6.80 265.40 2285 ---- ---- ---- ---- 276.10 +6.90 269.20 2290 ---- ---- ---- ---- 279.90 +7.00 272.90 2295 ---- ---- ---- ---- 283.70 +7.00 276.70 2300 ---- ---- ---- ---- 287.60 +7.10 280.50 2305 ---- ---- ---- ---- 291.40 +7.00 284.40 2310 ---- ---- ---- ---- 295.30 +7.10 288.20 2315 ---- ---- ---- ---- 299.20 +7.10 292.10 2320 ---- ---- ---- ---- 303.10 +7.20 295.90 2325 ---- ---- ---- ---- 307.10 +7.30 299.80 2330 ---- ---- ---- ---- 311.00 +7.30 303.70 2335 ---- ---- ---- ---- 315.00 +7.40 307.60 2340 ---- ---- ---- ---- 318.90 +7.30 311.60 2345 ---- ---- ---- ---- 322.90 +7.40 315.50 2350 ---- ---- ---- ---- 326.90 +7.40 319.50 2355 ---- ---- ---- ---- 331.00 +7.50 323.50 2360 ---- ---- ---- ---- 335.00 +7.50 327.50 2370 ---- ---- ---- ---- 343.10 +7.60 335.50 2375 ---- ---- ---- ---- 347.20 +7.70 339.50 2380 ---- ---- ---- ---- 351.30 +7.70 343.60 2390 ---- ---- ---- ---- 359.50 +7.80 351.70 2400 ---- ---- ---- ---- 367.70 +7.80 359.90 2410 ---- ---- ---- ---- 376.00 +7.80 368.20 2420 ---- ---- ---- ---- 384.40 +8.00 376.40 2425 ---- ---- ---- ---- 388.60 +8.00 380.60 2430 ---- ---- ---- ---- 392.80 +8.00 384.80 2440 ---- ---- ---- ---- 401.30 +8.10 393.20 2450 ---- ---- ---- ---- 409.80 +8.20 401.60 2475 ---- ---- ---- ---- 431.20 +8.30 422.90 2500 ---- ---- ---- ---- 452.90 +8.50 444.40 2525 ---- ---- ---- ---- 474.80 +8.60 466.20 2550 ---- ---- ---- ---- 496.90 +8.80 488.10 2575 ---- ---- ---- ---- 519.20 +8.80 510.40 2600 ---- ---- ---- ---- 541.80 +9.00 532.80 2625 ---- ---- ---- ---- 564.50 +9.10 555.40 2650 ---- ---- ---- ---- 587.40 +9.30 578.10 OG MAY25 Gold Option PUT 1625 ---- ---- ---- ---- 13.60 +.70 12.90 1650 ---- ---- ---- ---- 16.00 +.80 15.20 1675 ---- ---- ---- ---- 18.80 +.90 17.90 1700 ---- ---- ---- ---- 21.90 +1.00 20.90 1725 ---- ---- ---- ---- 25.40 +1.10 24.30 1750 ---- ---- ---- ---- 29.30 +1.30 28.00 1775 ---- ---- ---- ---- 33.70 +1.50 32.20 1800 ---- ---- ---- ---- 38.50 +1.60 36.90 1810 ---- ---- ---- ---- 40.60 +1.70 38.90 1820 ---- ---- ---- ---- 42.80 +1.80 41.00 1825 ---- ---- ---- ---- 43.90 +1.80 42.10 1830 ---- ---- ---- ---- 45.00 +1.90 43.10 1840 ---- ---- ---- ---- 47.30 +1.90 45.40 1850 ---- ---- ---- ---- 49.70 +2.00 47.70 1860 ---- ---- ---- ---- 52.20 +2.10 50.10 1870 ---- ---- ---- ---- 54.80 +2.20 52.60 1880 ---- ---- ---- ---- 57.50 +2.30 55.20 1890 ---- ---- ---- ---- 60.20 +2.30 57.90 1900 ---- ---- ---- ---- 63.10 +2.50 60.60 1905 ---- ---- ---- ---- 64.50 +2.50 62.00 1910 ---- ---- ---- ---- 66.00 +2.50 63.50 1915 ---- ---- ---- ---- 67.50 +2.60 64.90 1920 ---- ---- ---- ---- 69.10 +2.70 66.40 1925 ---- ---- ---- ---- 70.60 +2.70 67.90 1930 ---- ---- ---- ---- 72.20 +2.70 69.50 1935 ---- ---- ---- ---- 73.80 +2.80 71.00 1940 ---- ---- ---- ---- 75.40 +2.80 72.60 1945 ---- ---- ---- ---- 77.10 +2.90 74.20 1950 ---- ---- ---- ---- 78.80 +3.00 75.80 1955 ---- ---- ---- ---- 80.50 +3.00 77.50 1960 ---- ---- ---- ---- 82.20 +3.00 79.20 1965 ---- ---- ---- ---- 84.00 +3.10 80.90 1970 ---- ---- ---- ---- 85.80 +3.10 82.70 1975 ---- ---- ---- ---- 87.60 +3.10 84.50 1980 ---- ---- ---- ---- 89.50 +3.20 86.30 1985 ---- ---- ---- ---- 91.40 +3.20 88.20 1990 ---- ---- ---- ---- 93.40 +3.30 90.10 1995 ---- ---- ---- ---- 95.40 +3.40 92.00 2000 ---- ---- ---- ---- 97.40 +3.40 94.00 2005 ---- ---- ---- ---- 99.50 +3.50 96.00 2010 ---- ---- ---- ---- 101.60 +3.50 98.10 2015 ---- ---- ---- ---- 103.70 +3.50 100.20 2020 ---- ---- ---- ---- 105.90 +3.60 102.30 2025 ---- ---- ---- ---- 108.10 +3.60 104.50 2030 ---- ---- ---- ---- 110.40 +3.70 106.70 2035 ---- ---- ---- ---- 112.70 +3.80 108.90 2040 ---- ---- ---- ---- 115.00 +3.80 111.20 2045 ---- ---- ---- ---- 117.40 +3.90 113.50 2050 ---- ---- ---- ---- 119.70 +3.90 115.80 2055 ---- ---- ---- ---- 122.20 +4.00 118.20 2060 ---- ---- ---- ---- 124.60 +4.00 120.60 2065 ---- ---- ---- ---- 127.10 +4.10 123.00 2070 ---- ---- ---- ---- 129.70 +4.20 125.50 2075 ---- ---- ---- ---- 132.20 +4.20 128.00 2080 ---- ---- ---- ---- 134.80 +4.20 130.60 2085 ---- ---- ---- ---- 137.50 +4.30 133.20 2090 ---- ---- ---- ---- 140.10 +4.30 135.80 2095 ---- ---- ---- ---- 142.90 +4.50 138.40 2100 ---- ---- ---- ---- 145.60 +4.50 141.10 2105 ---- ---- ---- ---- 148.40 +4.50 143.90 2110 ---- ---- ---- ---- 151.20 +4.60 146.60 2115 ---- ---- ---- ---- 154.00 +4.60 149.40 2120 ---- ---- ---- ---- 156.90 +4.60 152.30 2125 ---- ---- ---- ---- 159.80 +4.70 155.10 2130 ---- ---- ---- ---- 162.80 +4.80 158.00 2135 ---- ---- ---- ---- 165.80 +4.80 161.00 2140 ---- ---- ---- ---- 168.80 +4.90 163.90 2145 ---- ---- ---- ---- 171.90 +4.90 167.00 2150 ---- ---- ---- ---- 175.00 +5.00 170.00 2155 ---- ---- ---- ---- 178.10 +5.00 173.10 2160 ---- ---- ---- ---- 181.20 +5.00 176.20 2165 ---- ---- ---- ---- 184.40 +5.10 179.30 2170 ---- ---- ---- ---- 187.60 +5.10 182.50 2175 ---- ---- ---- ---- 190.90 +5.20 185.70 2180 ---- ---- ---- ---- 194.20 +5.30 188.90 2185 ---- ---- ---- ---- 197.50 +5.30 192.20 2190 ---- ---- ---- ---- 200.80 +5.30 195.50 2195 ---- ---- ---- ---- 204.20 +5.40 198.80 2200 ---- ---- ---- ---- 207.60 +5.50 202.10 2205 ---- ---- ---- ---- 211.00 +5.50 205.50 2210 ---- ---- ---- ---- 214.40 +5.50 208.90 2215 ---- ---- ---- ---- 217.90 +5.60 212.30 2220 ---- ---- ---- ---- 221.40 +5.60 215.80 2225 ---- ---- ---- ---- 224.90 +5.60 219.30 2230 ---- ---- ---- ---- 228.50 +5.70 222.80 2235 ---- ---- ---- ---- 232.00 +5.70 226.30 2240 ---- ---- ---- ---- 235.60 +5.80 229.80 2245 ---- ---- ---- ---- 239.30 +5.90 233.40 2250 ---- ---- ---- ---- 242.90 +5.90 237.00 2255 ---- ---- ---- ---- 246.50 +5.90 240.60 2260 ---- ---- ---- ---- 250.20 +6.00 244.20 2265 ---- ---- ---- ---- 253.90 +6.00 247.90 2270 ---- ---- ---- ---- 257.60 +6.00 251.60 2275 ---- ---- ---- ---- 261.40 +6.10 255.30 2280 ---- ---- ---- ---- 265.10 +6.10 259.00 2285 ---- ---- ---- ---- 268.90 +6.20 262.70 2290 ---- ---- ---- ---- 272.70 +6.20 266.50 2295 ---- ---- ---- ---- 276.50 +6.20 270.30 2300 ---- ---- ---- ---- 280.40 +6.30 274.10 2305 ---- ---- ---- ---- 284.20 +6.30 277.90 2310 ---- ---- ---- ---- 288.10 +6.40 281.70 2315 ---- ---- ---- ---- 292.00 +6.40 285.60 2320 ---- ---- ---- ---- 295.90 +6.50 289.40 2325 ---- ---- ---- ---- 299.80 +6.50 293.30 2330 ---- ---- ---- ---- 303.70 +6.50 297.20 2340 ---- ---- ---- ---- 311.60 +6.60 305.00 2350 ---- ---- ---- ---- 319.60 +6.70 312.90 2360 ---- ---- ---- ---- 327.60 +6.70 320.90 2370 ---- ---- ---- ---- 335.60 +6.70 328.90 2380 ---- ---- ---- ---- 343.80 +6.90 336.90 2390 ---- ---- ---- ---- 351.90 +6.90 345.00 2400 ---- ---- ---- ---- 360.20 +7.00 353.20 2410 ---- ---- ---- ---- 368.40 +7.00 361.40 2420 ---- ---- ---- ---- 376.80 +7.20 369.60 2425 ---- ---- ---- ---- 380.90 +7.10 373.80 2430 ---- ---- ---- ---- 385.10 +7.20 377.90 2450 ---- ---- ---- ---- 402.00 +7.30 394.70 2475 ---- ---- ---- ---- 423.30 +7.50 415.80 2500 ---- ---- ---- ---- 444.80 +7.60 437.20 2525 ---- ---- ---- ---- 466.60 +7.70 458.90 2550 ---- ---- ---- ---- 488.60 +7.80 480.80 2575 ---- ---- ---- ---- 510.80 +8.00 502.80 2600 ---- ---- ---- ---- 533.20 +8.10 525.10 2625 ---- ---- ---- ---- 555.70 +8.20 547.50 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 +.10 .80 1200 ---- ---- ---- ---- 1.10 +.10 1.00 1220 ---- ---- ---- ---- 1.30 +.10 1.20 1225 ---- ---- ---- ---- 1.30 .00 1.30 1230 ---- ---- ---- ---- 1.40 +.10 1.30 1240 ---- ---- ---- ---- 1.50 +.10 1.40 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 +.20 2.50 1320 ---- ---- ---- ---- 2.80 +.20 2.60 1325 ---- ---- ---- ---- 2.90 +.20 2.70 1330 ---- ---- ---- ---- 3.00 +.20 2.80 1335 ---- ---- ---- ---- 3.10 +.20 2.90 1340 ---- ---- ---- ---- 3.20 +.10 3.10 1345 ---- ---- ---- ---- 3.30 +.10 3.20 1350 ---- ---- ---- ---- 3.40 +.10 3.30 1355 ---- ---- ---- ---- 3.60 +.20 3.40 1360 ---- ---- ---- ---- 3.70 +.20 3.50 1365 ---- ---- ---- ---- 3.80 +.20 3.60 1370 ---- ---- ---- ---- 4.00 +.20 3.80 1375 ---- ---- ---- ---- 4.10 +.20 3.90 1380 ---- ---- ---- ---- 4.20 +.20 4.00 1385 ---- ---- ---- ---- 4.40 +.20 4.20 1390 ---- ---- ---- ---- 4.50 +.20 4.30 1395 ---- ---- ---- ---- 4.70 +.20 4.50 1400 ---- ---- ---- ---- 4.80 +.20 4.60 1405 ---- ---- ---- ---- 5.00 +.20 4.80 1410 ---- ---- ---- ---- 5.20 +.30 4.90 1415 ---- ---- ---- ---- 5.40 +.30 5.10 1420 ---- ---- ---- ---- 5.50 +.20 5.30 1425 ---- ---- ---- ---- 5.70 +.30 5.40 1430 ---- ---- ---- ---- 5.90 +.30 5.60 1435 ---- ---- ---- ---- 6.10 +.30 5.80 1440 ---- ---- ---- ---- 6.30 +.30 6.00 1445 ---- ---- ---- ---- 6.50 +.30 6.20 1450 ---- ---- ---- ---- 6.70 +.30 6.40 1455 ---- ---- ---- ---- 6.90 +.30 6.60 1460 ---- ---- ---- ---- 7.10 +.30 6.80 1465 ---- ---- ---- ---- 7.40 +.40 7.00 1470 ---- ---- ---- ---- 7.60 +.40 7.20 1475 ---- ---- ---- ---- 7.80 +.30 7.50 1480 ---- ---- ---- ---- 8.10 +.40 7.70 1485 ---- ---- ---- ---- 8.30 +.30 8.00 1490 ---- ---- ---- ---- 8.60 +.40 8.20 1495 ---- ---- ---- ---- 8.90 +.40 8.50 1500 ---- ---- ---- ---- 9.10 +.40 8.70 1505 ---- ---- ---- ---- 9.40 +.40 9.00 1510 ---- ---- ---- ---- 9.70 +.50 9.20 1515 ---- ---- ---- ---- 10.00 +.50 9.50 1520 ---- ---- ---- ---- 10.30 +.50 9.80 1525 ---- ---- ---- ---- 10.60 +.50 10.10 1530 ---- ---- ---- ---- 10.90 +.50 10.40 1535 ---- ---- ---- ---- 11.20 +.50 10.70 1540 ---- ---- ---- ---- 11.60 +.60 11.00 1545 ---- ---- ---- ---- 11.90 +.50 11.40 1550 ---- ---- ---- ---- 12.20 +.50 11.70 1555 ---- ---- ---- ---- 12.60 +.60 12.00 1560 ---- ---- ---- ---- 13.00 +.60 12.40 1565 ---- ---- ---- ---- 13.30 +.60 12.70 1570 ---- ---- ---- ---- 13.70 +.60 13.10 1575 ---- ---- ---- ---- 14.10 +.60 13.50 1580 ---- ---- ---- ---- 14.50 +.60 13.90 1585 ---- ---- ---- ---- 14.90 +.70 14.20 1590 ---- ---- ---- ---- 15.30 +.70 14.60 1595 ---- ---- ---- ---- 15.70 +.70 15.00 1600 ---- ---- ---- ---- 16.20 +.70 15.50 1605 ---- ---- ---- ---- 16.60 +.70 15.90 1610 ---- ---- ---- ---- 17.10 +.80 16.30 1615 ---- ---- ---- ---- 17.50 +.70 16.80 1620 ---- ---- ---- ---- 18.00 +.80 17.20 1625 ---- ---- ---- ---- 18.50 +.80 17.70 1630 ---- ---- ---- ---- 19.00 +.80 18.20 1635 ---- ---- ---- ---- 19.50 +.80 18.70 1640 ---- ---- ---- ---- 20.00 +.80 19.20 1645 ---- ---- ---- ---- 20.60 +.90 19.70 1650 ---- ---- ---- ---- 21.10 +.90 20.20 1655 ---- ---- ---- ---- 21.60 +.90 20.70 1660 ---- ---- ---- ---- 22.20 +.90 21.30 1665 ---- ---- ---- ---- 22.80 +1.00 21.80 1670 ---- ---- ---- ---- 23.40 +1.00 22.40 1675 ---- ---- ---- ---- 24.00 +1.10 22.90 1680 ---- ---- ---- ---- 24.60 +1.10 23.50 1685 ---- ---- ---- ---- 25.20 +1.10 24.10 1690 ---- ---- ---- ---- 25.80 +1.10 24.70 1695 ---- ---- ---- ---- 26.50 +1.10 25.40 1700 ---- ---- ---- ---- 27.10 +1.10 26.00 1705 ---- ---- ---- ---- 27.80 +1.10 26.70 1710 ---- ---- ---- ---- 28.50 +1.20 27.30 1715 ---- ---- ---- ---- 29.20 +1.20 28.00 1720 ---- ---- ---- ---- 29.90 +1.20 28.70 1725 ---- ---- ---- ---- 30.70 +1.30 29.40 1730 ---- ---- ---- ---- 31.40 +1.30 30.10 1735 ---- ---- ---- ---- 32.20 +1.40 30.80 1740 ---- ---- ---- ---- 32.90 +1.30 31.60 1745 ---- ---- ---- ---- 33.70 +1.40 32.30 1750 ---- ---- ---- ---- 34.50 +1.40 33.10 1755 ---- ---- ---- ---- 35.30 +1.40 33.90 1760 ---- ---- ---- ---- 36.20 +1.50 34.70 1765 ---- ---- ---- ---- 37.00 +1.50 35.50 1770 ---- ---- ---- ---- 37.90 +1.60 36.30 1775 ---- ---- ---- ---- 38.80 +1.60 37.20 1780 ---- ---- ---- ---- 39.60 +1.50 38.10 1785 ---- ---- ---- ---- 40.60 +1.70 38.90 1790 ---- ---- ---- ---- 41.50 +1.70 39.80 1795 ---- ---- ---- ---- 42.40 +1.70 40.70 1800 ---- ---- ---- ---- 43.40 +1.70 41.70 1805 ---- ---- ---- ---- 44.40 +1.80 42.60 1810 ---- ---- ---- ---- 45.40 +1.80 43.60 1815 ---- ---- ---- ---- 46.40 +1.90 44.50 1820 ---- ---- ---- ---- 47.40 +1.90 45.50 1825 ---- ---- ---- ---- 48.40 +1.90 46.50 1830 ---- ---- ---- ---- 49.50 +1.90 47.60 1835 ---- ---- ---- ---- 50.60 +2.00 48.60 1840 ---- ---- ---- ---- 51.70 +2.00 49.70 1845 ---- ---- ---- ---- 52.80 +2.00 50.80 1850 ---- ---- ---- ---- 53.90 +2.00 51.90 700 1855 ---- ---- ---- ---- 55.10 +2.10 53.00 1860 ---- ---- ---- ---- 56.30 +2.20 54.10 1865 ---- ---- ---- ---- 57.50 +2.20 55.30 1870 ---- ---- ---- ---- 58.70 +2.20 56.50 1875 ---- ---- ---- ---- 60.00 +2.30 57.70 1880 ---- ---- ---- ---- 61.20 +2.30 58.90 1885 ---- ---- ---- ---- 62.50 +2.30 60.20 1890 ---- ---- ---- ---- 63.80 +2.40 61.40 1895 ---- ---- ---- ---- 65.20 +2.50 62.70 1900 ---- ---- ---- ---- 66.60 +2.50 64.10 1905 ---- ---- ---- ---- 68.00 +2.60 65.40 1910 ---- ---- ---- ---- 69.40 +2.60 66.80 1915 ---- ---- ---- ---- 70.90 +2.70 68.20 1920 ---- ---- ---- ---- 72.30 +2.60 69.70 1925 ---- ---- ---- ---- 73.90 +2.70 71.20 1930 ---- ---- ---- ---- 75.40 +2.70 72.70 1935 ---- ---- ---- ---- 77.00 +2.80 74.20 1940 ---- ---- ---- ---- 78.60 +2.80 75.80 1945 ---- ---- ---- ---- 80.30 +2.90 77.40 1950 ---- ---- ---- ---- 82.00 +3.00 79.00 1955 ---- ---- ---- ---- 83.70 +3.00 80.70 1960 ---- ---- ---- ---- 85.50 +3.10 82.40 1965 ---- ---- ---- ---- 87.30 +3.10 84.20 1970 ---- ---- ---- ---- 89.10 +3.10 86.00 1975 ---- ---- ---- ---- 91.00 +3.20 87.80 1980 ---- ---- ---- ---- 92.90 +3.30 89.60 1985 ---- ---- ---- ---- 94.80 +3.30 91.50 1990 ---- ---- ---- ---- 96.80 +3.30 93.50 1995 ---- ---- ---- ---- 98.80 +3.40 95.40 2000 ---- ---- ---- ---- 100.90 +3.50 97.40 2005 ---- ---- ---- ---- 102.90 +3.40 99.50 2010 ---- ---- ---- ---- 105.10 +3.50 101.60 2015 ---- ---- ---- ---- 107.20 +3.50 103.70 2020 ---- ---- ---- ---- 109.40 +3.60 105.80 2025 ---- ---- ---- ---- 111.70 +3.70 108.00 2030 ---- ---- ---- ---- 113.90 +3.70 110.20 2035 ---- ---- ---- ---- 116.20 +3.80 112.40 2040 ---- ---- ---- ---- 118.60 +3.90 114.70 2045 ---- ---- ---- ---- 120.90 +3.90 117.00 2050 ---- ---- ---- ---- 123.30 +3.90 119.40 2055 ---- ---- ---- ---- 125.80 +4.00 121.80 2060 ---- ---- ---- ---- 128.20 +4.00 124.20 2065 ---- ---- ---- ---- 130.70 +4.00 126.70 2070 ---- ---- ---- ---- 133.30 +4.20 129.10 2075 ---- ---- ---- ---- 135.80 +4.10 131.70 2080 ---- ---- ---- ---- 138.50 +4.30 134.20 2085 ---- ---- ---- ---- 141.10 +4.30 136.80 2090 ---- ---- ---- ---- 143.80 +4.40 139.40 2095 ---- ---- ---- ---- 146.50 +4.40 142.10 2100 ---- ---- ---- ---- 149.20 +4.40 144.80 2105 ---- ---- ---- ---- 152.00 +4.50 147.50 2110 ---- ---- ---- ---- 154.80 +4.50 150.30 2115 ---- ---- ---- ---- 157.70 +4.60 153.10 2120 ---- ---- ---- ---- 160.60 +4.70 155.90 2125 ---- ---- ---- ---- 163.50 +4.70 158.80 300 2130 ---- ---- ---- ---- 166.50 +4.80 161.70 2135 ---- ---- ---- ---- 169.50 +4.80 164.70 2140 ---- ---- ---- ---- 172.50 +4.90 167.60 2145 ---- ---- ---- ---- 175.50 +4.80 170.70 2150 ---- ---- ---- ---- 178.60 +4.90 173.70 2155 ---- ---- ---- ---- 181.80 +5.00 176.80 2160 ---- ---- ---- ---- 184.90 +5.00 179.90 2165 ---- ---- ---- ---- 188.10 +5.10 183.00 2170 ---- ---- ---- ---- 191.30 +5.10 186.20 2175 ---- ---- ---- ---- 194.60 +5.20 189.40 2180 ---- ---- ---- ---- 197.90 +5.30 192.60 2185 ---- ---- ---- ---- 201.20 +5.30 195.90 2190 ---- ---- ---- ---- 204.50 +5.30 199.20 2195 ---- ---- ---- ---- 207.90 +5.40 202.50 2200 ---- ---- ---- ---- 211.20 +5.40 205.80 2205 ---- ---- ---- ---- 214.70 +5.50 209.20 2210 ---- ---- ---- ---- 218.10 +5.50 212.60 2215 ---- ---- ---- ---- 221.60 +5.60 216.00 2220 ---- ---- ---- ---- 225.10 +5.60 219.50 2225 ---- ---- ---- ---- 228.60 +5.70 222.90 2230 ---- ---- ---- ---- 232.10 +5.70 226.40 2235 ---- ---- ---- ---- 235.70 +5.70 230.00 2240 ---- ---- ---- ---- 239.30 +5.80 233.50 2245 ---- ---- ---- ---- 242.90 +5.80 237.10 2250 ---- ---- ---- ---- 246.50 +5.80 240.70 2255 ---- ---- ---- ---- 250.20 +5.90 244.30 2260 ---- ---- ---- ---- 253.80 +5.90 247.90 2265 ---- ---- ---- ---- 257.50 +5.90 251.60 2270 ---- ---- ---- ---- 261.20 +6.00 255.20 2275 ---- ---- ---- ---- 265.00 +6.10 258.90 2280 ---- ---- ---- ---- 268.70 +6.10 262.60 2285 ---- ---- ---- ---- 272.50 +6.10 266.40 2290 ---- ---- ---- ---- 276.30 +6.20 270.10 2295 ---- ---- ---- ---- 280.10 +6.20 273.90 2300 ---- ---- ---- ---- 283.90 +6.20 277.70 2305 ---- ---- ---- ---- 287.70 +6.20 281.50 2310 ---- ---- ---- ---- 291.60 +6.30 285.30 2315 ---- ---- ---- ---- 295.50 +6.40 289.10 2320 ---- ---- ---- ---- 299.40 +6.40 293.00 2325 ---- ---- ---- ---- 303.30 +6.50 296.80 2330 ---- ---- ---- ---- 307.20 +6.50 300.70 2335 ---- ---- ---- ---- 311.10 +6.50 304.60 2340 ---- ---- ---- ---- 315.10 +6.60 308.50 2345 ---- ---- ---- ---- 319.00 +6.50 312.50 2350 ---- ---- ---- ---- 323.00 +6.60 316.40 2355 ---- ---- ---- ---- 327.00 +6.60 320.40 2360 ---- ---- ---- ---- 331.00 +6.70 324.30 2365 ---- ---- ---- ---- 335.00 +6.70 328.30 2370 ---- ---- ---- ---- 339.00 +6.70 332.30 2375 ---- ---- ---- ---- 343.10 +6.80 336.30 2380 ---- ---- ---- ---- 347.10 +6.80 340.30 2385 ---- ---- ---- ---- 351.20 +6.80 344.40 2390 ---- ---- ---- ---- 355.30 +6.90 348.40 2395 ---- ---- ---- ---- 359.40 +6.90 352.50 2400 ---- ---- ---- ---- 363.50 +6.90 356.60 2405 ---- ---- ---- ---- 367.60 +6.90 360.70 2410 ---- ---- ---- ---- 371.70 +7.00 364.70 2415 ---- ---- ---- ---- 375.90 +7.00 368.90 2420 ---- ---- ---- ---- 380.00 +7.00 373.00 2425 ---- ---- ---- ---- 384.20 +7.10 377.10 2430 ---- ---- ---- ---- 388.30 +7.00 381.30 2435 ---- ---- ---- ---- 392.50 +7.10 385.40 2440 ---- ---- ---- ---- 396.70 +7.10 389.60 2450 ---- ---- ---- ---- 405.10 +7.20 397.90 2460 ---- ---- ---- ---- 413.60 +7.30 406.30 2470 ---- ---- ---- ---- 422.10 +7.30 414.80 2475 ---- ---- ---- ---- 426.40 +7.40 419.00 2480 ---- ---- ---- ---- 430.70 +7.40 423.30 2490 ---- ---- ---- ---- 439.20 +7.40 431.80 2500 ---- ---- ---- ---- 447.80 +7.40 440.40 2510 ---- ---- ---- ---- 456.50 +7.50 449.00 2520 ---- ---- ---- ---- 465.20 +7.60 457.60 2525 ---- ---- ---- ---- 469.50 +7.60 461.90 2530 ---- ---- ---- ---- 473.90 +7.60 466.30 2550 ---- ---- ---- ---- 491.50 +7.80 483.70 2575 ---- ---- ---- ---- 513.60 +7.90 505.70 2600 ---- ---- ---- ---- 535.90 +8.00 527.90 2625 ---- ---- ---- ---- 558.30 +8.00 550.30 2650 ---- ---- ---- ---- 581.00 +8.20 572.80 2675 ---- ---- ---- ---- 603.70 +8.20 595.50 2700 ---- ---- ---- ---- 626.70 +8.40 618.30 2725 ---- ---- ---- ---- 649.70 +8.40 641.30 2750 ---- ---- ---- ---- 672.90 +8.50 664.40 2775 ---- ---- ---- ---- 696.20 +8.60 687.60 2800 ---- ---- ---- ---- 719.70 +8.80 710.90 2825 ---- ---- ---- ---- 743.20 +8.80 734.40 2850 ---- ---- ---- ---- 766.80 +8.90 757.90 2875 ---- ---- ---- ---- 790.60 +9.00 781.60 2900 ---- ---- ---- ---- 814.40 +9.10 805.30 2925 ---- ---- ---- ---- 838.30 +9.10 829.20 2950 ---- ---- ---- ---- 862.30 +9.20 853.10 2975 ---- ---- ---- ---- 886.30 +9.20 877.10 3000 ---- ---- ---- ---- 910.40 +9.30 901.10 3100 ---- ---- ---- ---- 1007.60 +9.60 998.00 3200 ---- ---- ---- ---- 1105.60 +9.70 1095.90 3300 ---- ---- ---- ---- 1204.40 +10.00 1194.40 3400 ---- ---- ---- ---- 1303.70 +10.20 1293.50 3500 ---- ---- ---- ---- 1403.40 +10.30 1393.10 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 ---- ---- ---- ---- 3.50 +.20 3.30 1310 ---- ---- ---- ---- 3.70 +.10 3.60 1320 ---- ---- ---- ---- 4.00 +.20 3.80 1325 ---- ---- ---- ---- 4.10 +.10 4.00 1330 ---- ---- ---- ---- 4.30 +.20 4.10 1340 ---- ---- ---- ---- 4.60 +.20 4.40 1350 ---- ---- ---- ---- 4.90 +.20 4.70 1360 ---- ---- ---- ---- 5.20 +.20 5.00 1370 ---- ---- ---- ---- 5.60 +.20 5.40 1375 ---- ---- ---- ---- 5.80 +.20 5.60 1380 ---- ---- ---- ---- 6.00 +.20 5.80 1385 ---- ---- ---- ---- 6.20 +.30 5.90 1390 ---- ---- ---- ---- 6.40 +.30 6.10 1395 ---- ---- ---- ---- 6.60 +.30 6.30 1400 ---- ---- ---- ---- 6.80 +.20 6.60 1405 ---- ---- ---- ---- 7.00 +.20 6.80 1410 ---- ---- ---- ---- 7.30 +.30 7.00 1415 ---- ---- ---- ---- 7.50 +.30 7.20 1420 ---- ---- ---- ---- 7.70 +.30 7.40 1425 ---- ---- ---- ---- 8.00 +.30 7.70 1430 ---- ---- ---- ---- 8.20 +.30 7.90 1435 ---- ---- ---- ---- 8.50 +.30 8.20 1440 ---- ---- ---- ---- 8.70 +.30 8.40 1445 ---- ---- ---- ---- 9.00 +.30 8.70 1450 ---- ---- ---- ---- 9.30 +.30 9.00 1455 ---- ---- ---- ---- 9.60 +.40 9.20 1460 ---- ---- ---- ---- 9.90 +.40 9.50 1465 ---- ---- ---- ---- 10.20 +.40 9.80 1470 ---- ---- ---- ---- 10.50 +.40 10.10 1475 ---- ---- ---- ---- 10.80 +.40 10.40 1480 ---- ---- ---- ---- 11.10 +.40 10.70 1485 ---- ---- ---- ---- 11.40 +.40 11.00 1490 ---- ---- ---- ---- 11.80 +.50 11.30 1495 ---- ---- ---- ---- 12.10 +.40 11.70 1500 ---- ---- ---- ---- 12.50 +.50 12.00 1505 ---- ---- ---- ---- 12.80 +.40 12.40 1510 ---- ---- ---- ---- 13.20 +.50 12.70 1515 ---- ---- ---- ---- 13.60 +.50 13.10 1520 ---- ---- ---- ---- 13.90 +.40 13.50 1525 ---- ---- ---- ---- 14.30 +.50 13.80 1530 ---- ---- ---- ---- 14.70 +.50 14.20 1535 ---- ---- ---- ---- 15.10 +.50 14.60 1540 ---- ---- ---- ---- 15.60 +.60 15.00 1545 ---- ---- ---- ---- 16.00 +.60 15.40 1550 ---- ---- ---- ---- 16.40 +.50 15.90 1555 ---- ---- ---- ---- 16.90 +.60 16.30 1560 ---- ---- ---- ---- 17.30 +.60 16.70 1565 ---- ---- ---- ---- 17.80 +.60 17.20 1570 ---- ---- ---- ---- 18.30 +.60 17.70 1575 ---- ---- ---- ---- 18.80 +.70 18.10 1580 ---- ---- ---- ---- 19.20 +.60 18.60 1585 ---- ---- ---- ---- 19.70 +.60 19.10 1590 ---- ---- ---- ---- 20.30 +.70 19.60 1595 ---- ---- ---- ---- 20.80 +.70 20.10 1600 ---- ---- ---- ---- 21.30 +.70 20.60 1605 ---- ---- ---- ---- 21.90 +.80 21.10 1610 ---- ---- ---- ---- 22.40 +.70 21.70 1615 ---- ---- ---- ---- 23.00 +.80 22.20 1620 ---- ---- ---- ---- 23.60 +.80 22.80 1625 ---- ---- ---- ---- 24.10 +.70 23.40 1630 ---- ---- ---- ---- 24.70 +.80 23.90 1635 ---- ---- ---- ---- 25.30 +.80 24.50 1640 ---- ---- ---- ---- 26.00 +.90 25.10 1645 ---- ---- ---- ---- 26.60 +.90 25.70 1650 ---- ---- ---- ---- 27.20 +.80 26.40 1655 ---- ---- ---- ---- 27.90 +.90 27.00 1660 ---- ---- ---- ---- 28.50 +.90 27.60 1665 ---- ---- ---- ---- 29.20 +.90 28.30 1670 ---- ---- ---- ---- 29.90 +.90 29.00 1675 ---- ---- ---- ---- 30.60 +1.00 29.60 1680 ---- ---- ---- ---- 31.30 +1.00 30.30 1685 ---- ---- ---- ---- 32.00 +1.00 31.00 1690 ---- ---- ---- ---- 32.80 +1.10 31.70 1695 ---- ---- ---- ---- 33.50 +1.00 32.50 1700 ---- ---- ---- ---- 34.30 +1.10 33.20 1705 ---- ---- ---- ---- 35.00 +1.10 33.90 1710 ---- ---- ---- ---- 35.80 +1.10 34.70 1715 ---- ---- ---- ---- 36.60 +1.10 35.50 1720 ---- ---- ---- ---- 37.40 +1.10 36.30 1725 ---- ---- ---- ---- 38.20 +1.20 37.00 1730 ---- ---- ---- ---- 39.10 +1.20 37.90 1735 ---- ---- ---- ---- 39.90 +1.20 38.70 1740 ---- ---- ---- ---- 40.80 +1.30 39.50 1745 ---- ---- ---- ---- 41.60 +1.30 40.30 1750 ---- ---- ---- ---- 42.50 +1.30 41.20 1755 ---- ---- ---- ---- 43.40 +1.30 42.10 1760 ---- ---- ---- ---- 44.30 +1.30 43.00 1765 ---- ---- ---- ---- 45.20 +1.40 43.80 1770 ---- ---- ---- ---- 46.10 +1.30 44.80 1775 ---- ---- ---- ---- 47.10 +1.40 45.70 1780 ---- ---- ---- ---- 48.00 +1.40 46.60 1785 ---- ---- ---- ---- 49.00 +1.50 47.50 1790 ---- ---- ---- ---- 50.00 +1.50 48.50 1795 ---- ---- ---- ---- 51.00 +1.50 49.50 1800 ---- ---- ---- ---- 52.00 +1.50 50.50 1805 ---- ---- ---- ---- 53.00 +1.60 51.40 1810 ---- ---- ---- ---- 54.10 +1.60 52.50 1815 ---- ---- ---- ---- 55.10 +1.60 53.50 1820 ---- ---- ---- ---- 56.20 +1.70 54.50 1825 ---- ---- ---- ---- 57.20 +1.60 55.60 1830 ---- ---- ---- ---- 58.30 +1.70 56.60 1835 ---- ---- ---- ---- 59.40 +1.70 57.70 1840 ---- ---- ---- ---- 60.50 +1.70 58.80 1845 ---- ---- ---- ---- 61.70 +1.80 59.90 1850 ---- ---- ---- ---- 62.80 +1.80 61.00 1855 ---- ---- ---- ---- 64.00 +1.90 62.10 1860 ---- ---- ---- ---- 65.10 +1.80 63.30 1865 ---- ---- ---- ---- 66.30 +1.90 64.40 1870 ---- ---- ---- ---- 67.50 +1.90 65.60 1875 ---- ---- ---- ---- 68.70 +1.90 66.80 1880 ---- ---- ---- ---- 70.00 +2.00 68.00 1885 ---- ---- ---- ---- 71.20 +2.00 69.20 1890 ---- ---- ---- ---- 72.50 +2.10 70.40 1895 ---- ---- ---- ---- 73.80 +2.10 71.70 1900 ---- ---- ---- ---- 75.10 +2.20 72.90 1905 ---- ---- ---- ---- 76.40 +2.20 74.20 1910 ---- ---- ---- ---- 77.70 +2.10 75.60 1915 ---- ---- ---- ---- 79.10 +2.20 76.90 1920 ---- ---- ---- ---- 80.50 +2.20 78.30 1925 ---- ---- ---- ---- 82.00 +2.30 79.70 1930 ---- ---- ---- ---- 83.40 +2.30 81.10 1935 ---- ---- ---- ---- 84.90 +2.40 82.50 1940 ---- ---- ---- ---- 86.40 +2.40 84.00 1945 ---- ---- ---- ---- 88.00 +2.50 85.50 1950 ---- ---- ---- ---- 89.50 +2.40 87.10 1955 ---- ---- ---- ---- 91.10 +2.40 88.70 1960 ---- ---- ---- ---- 92.80 +2.50 90.30 1965 ---- ---- ---- ---- 94.50 +2.60 91.90 1970 ---- ---- ---- ---- 96.20 +2.60 93.60 1975 ---- ---- ---- ---- 98.00 +2.70 95.30 1980 ---- ---- ---- ---- 99.70 +2.60 97.10 1985 ---- ---- ---- ---- 101.60 +2.70 98.90 1990 ---- ---- ---- ---- 103.40 +2.70 100.70 1995 ---- ---- ---- ---- 105.30 +2.80 102.50 2000 ---- ---- ---- ---- 107.20 +2.80 104.40 2005 ---- ---- ---- ---- 109.20 +2.90 106.30 2010 ---- ---- ---- ---- 111.20 +2.90 108.30 2015 ---- ---- ---- ---- 113.20 +3.00 110.20 2020 ---- ---- ---- ---- 115.20 +2.90 112.30 2025 ---- ---- ---- ---- 117.30 +3.00 114.30 2030 ---- ---- ---- ---- 119.40 +3.00 116.40 2035 ---- ---- ---- ---- 121.50 +3.00 118.50 2040 ---- ---- ---- ---- 123.70 +3.10 120.60 2045 ---- ---- ---- ---- 125.90 +3.10 122.80 2050 ---- ---- ---- ---- 128.20 +3.20 125.00 2055 ---- ---- ---- ---- 130.40 +3.20 127.20 2060 ---- ---- ---- ---- 132.70 +3.30 129.40 2065 ---- ---- ---- ---- 135.10 +3.40 131.70 2070 ---- ---- ---- ---- 137.40 +3.30 134.10 2075 ---- ---- ---- ---- 139.80 +3.40 136.40 2080 ---- ---- ---- ---- 142.30 +3.50 138.80 2085 ---- ---- ---- ---- 144.80 +3.50 141.30 2090 ---- ---- ---- ---- 147.30 +3.50 143.80 2095 ---- ---- ---- ---- 149.80 +3.50 146.30 2100 ---- ---- ---- ---- 152.40 +3.60 148.80 2105 ---- ---- ---- ---- 155.00 +3.60 151.40 2110 ---- ---- ---- ---- 157.60 +3.60 154.00 2115 ---- ---- ---- ---- 160.30 +3.70 156.60 2120 ---- ---- ---- ---- 163.00 +3.70 159.30 2125 ---- ---- ---- ---- 165.80 +3.80 162.00 2130 ---- ---- ---- ---- 168.50 +3.80 164.70 2135 ---- ---- ---- ---- 171.30 +3.80 167.50 2140 ---- ---- ---- ---- 174.20 +3.90 170.30 2145 ---- ---- ---- ---- 177.10 +4.00 173.10 2150 ---- ---- ---- ---- 180.00 +4.00 176.00 2155 ---- ---- ---- ---- 182.90 +4.00 178.90 2160 ---- ---- ---- ---- 185.90 +4.10 181.80 2165 ---- ---- ---- ---- 188.90 +4.10 184.80 2170 ---- ---- ---- ---- 191.90 +4.10 187.80 2175 ---- ---- ---- ---- 195.00 +4.20 190.80 2180 ---- ---- ---- ---- 198.10 +4.20 193.90 2185 ---- ---- ---- ---- 201.20 +4.20 197.00 2190 ---- ---- ---- ---- 204.40 +4.30 200.10 2195 ---- ---- ---- ---- 207.50 +4.30 203.20 2200 ---- ---- ---- ---- 210.70 +4.30 206.40 2205 ---- ---- ---- ---- 214.00 +4.40 209.60 2210 ---- ---- ---- ---- 217.20 +4.40 212.80 2215 ---- ---- ---- ---- 220.50 +4.40 216.10 2220 ---- ---- ---- ---- 223.90 +4.50 219.40 2225 ---- ---- ---- ---- 227.20 +4.50 222.70 2230 ---- ---- ---- ---- 230.60 +4.60 226.00 2235 ---- ---- ---- ---- 234.00 +4.60 229.40 2240 ---- ---- ---- ---- 237.40 +4.60 232.80 2245 ---- ---- ---- ---- 240.80 +4.60 236.20 2250 ---- ---- ---- ---- 244.30 +4.70 239.60 2255 ---- ---- ---- ---- 247.80 +4.70 243.10 2260 ---- ---- ---- ---- 251.30 +4.80 246.50 2265 ---- ---- ---- ---- 254.80 +4.70 250.10 2270 ---- ---- ---- ---- 258.40 +4.80 253.60 2275 ---- ---- ---- ---- 262.00 +4.90 257.10 2280 ---- ---- ---- ---- 265.60 +4.90 260.70 2285 ---- ---- ---- ---- 269.20 +4.90 264.30 2290 ---- ---- ---- ---- 272.80 +4.90 267.90 2295 ---- ---- ---- ---- 276.50 +5.00 271.50 2300 ---- ---- ---- ---- 280.20 +5.00 275.20 2305 ---- ---- ---- ---- 283.90 +5.10 278.80 2310 ---- ---- ---- ---- 287.60 +5.10 282.50 2315 ---- ---- ---- ---- 291.30 +5.10 286.20 2320 ---- ---- ---- ---- 295.10 +5.20 289.90 2325 ---- ---- ---- ---- 298.80 +5.10 293.70 2330 ---- ---- ---- ---- 302.60 +5.20 297.40 2335 ---- ---- ---- ---- 306.40 +5.20 301.20 2340 ---- ---- ---- ---- 310.20 +5.20 305.00 2345 ---- ---- ---- ---- 314.00 +5.20 308.80 2350 ---- ---- ---- ---- 317.90 +5.30 312.60 2355 ---- ---- ---- ---- 321.70 +5.30 316.40 2360 ---- ---- ---- ---- 325.60 +5.40 320.20 2365 ---- ---- ---- ---- 329.50 +5.40 324.10 2370 ---- ---- ---- ---- 333.40 +5.40 328.00 2375 ---- ---- ---- ---- 337.30 +5.40 331.90 2380 ---- ---- ---- ---- 341.20 +5.50 335.70 2385 ---- ---- ---- ---- 345.10 +5.40 339.70 2390 ---- ---- ---- ---- 349.10 +5.50 343.60 2395 ---- ---- ---- ---- 353.10 +5.60 347.50 2400 ---- ---- ---- ---- 357.00 +5.60 351.40 2405 ---- ---- ---- ---- 361.00 +5.60 355.40 2410 ---- ---- ---- ---- 365.00 +5.60 359.40 2415 ---- ---- ---- ---- 369.00 +5.70 363.30 2420 ---- ---- ---- ---- 373.00 +5.70 367.30 2425 ---- ---- ---- ---- 377.00 +5.70 371.30 2430 ---- ---- ---- ---- 381.10 +5.70 375.40 2435 ---- ---- ---- ---- 385.10 +5.70 379.40 2440 ---- ---- ---- ---- 389.20 +5.80 383.40 2445 ---- ---- ---- ---- 393.30 +5.80 387.50 2450 ---- ---- ---- ---- 397.40 +5.90 391.50 2455 ---- ---- ---- ---- 401.40 +5.80 395.60 2460 ---- ---- ---- ---- 405.50 +5.80 399.70 2470 ---- ---- ---- ---- 413.80 +5.90 407.90 2475 ---- ---- ---- ---- 417.90 +5.90 412.00 2480 ---- ---- ---- ---- 422.10 +6.00 416.10 2490 ---- ---- ---- ---- 430.40 +6.00 424.40 2500 ---- ---- ---- ---- 438.70 +6.00 432.70 2510 ---- ---- ---- ---- 447.10 +6.10 441.00 2520 ---- ---- ---- ---- 455.60 +6.20 449.40 2525 ---- ---- ---- ---- 459.80 +6.20 453.60 2530 ---- ---- ---- ---- 464.00 +6.20 457.80 2540 ---- ---- ---- ---- 472.50 +6.20 466.30 2550 ---- ---- ---- ---- 481.00 +6.20 474.80 2560 ---- ---- ---- ---- 489.60 +6.30 483.30 2575 ---- ---- ---- ---- 502.50 +6.40 496.10 2600 ---- ---- ---- ---- 524.20 +6.50 517.70 2625 ---- ---- ---- ---- 546.00 +6.50 539.50 2650 ---- ---- ---- ---- 568.00 +6.60 561.40 2675 ---- ---- ---- ---- 590.20 +6.70 583.50 2700 ---- ---- ---- ---- 612.60 +6.90 605.70 2725 ---- ---- ---- ---- 635.00 +6.90 628.10 2750 ---- ---- ---- ---- 657.70 +7.00 650.70 3000 ---- ---- ---- ---- 889.90 +7.70 882.20 3500 ---- ---- ---- ---- 1374.30 +8.50 1365.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.90 +.30 8.60 1350 ---- ---- ---- ---- 10.00 +.30 9.70 1375 ---- ---- ---- ---- 11.30 +.30 11.00 1400 ---- ---- ---- ---- 12.80 +.40 12.40 1425 ---- ---- ---- ---- 14.40 +.50 13.90 1450 ---- ---- ---- ---- 16.10 +.50 15.60 1475 ---- ---- ---- ---- 18.00 +.60 17.40 1500 ---- ---- ---- ---- 20.00 +.50 19.50 1520 ---- ---- ---- ---- 21.80 +.60 21.20 1525 ---- ---- ---- ---- 22.30 +.70 21.60 1530 ---- ---- ---- ---- 22.70 +.60 22.10 1540 ---- ---- ---- ---- 23.70 +.70 23.00 1550 ---- ---- ---- ---- 24.70 +.70 24.00 1560 ---- ---- ---- ---- 25.70 +.70 25.00 1570 ---- ---- ---- ---- 26.80 +.80 26.00 1575 ---- ---- ---- ---- 27.30 +.70 26.60 1580 ---- ---- ---- ---- 27.90 +.80 27.10 1590 ---- ---- ---- ---- 29.00 +.80 28.20 1600 ---- ---- ---- ---- 30.20 +.90 29.30 1610 ---- ---- ---- ---- 31.40 +.90 30.50 1615 ---- ---- ---- ---- 32.00 +.90 31.10 1620 ---- ---- ---- ---- 32.60 +.90 31.70 1625 ---- ---- ---- ---- 33.30 +1.00 32.30 1630 ---- ---- ---- ---- 33.90 +.90 33.00 1635 ---- ---- ---- ---- 34.60 +1.00 33.60 1640 ---- ---- ---- ---- 35.20 +.90 34.30 1645 ---- ---- ---- ---- 35.90 +1.00 34.90 1650 ---- ---- ---- ---- 36.60 +1.00 35.60 1655 ---- ---- ---- ---- 37.30 +1.00 36.30 1660 ---- ---- ---- ---- 38.00 +1.10 36.90 1665 ---- ---- ---- ---- 38.70 +1.10 37.60 1670 ---- ---- ---- ---- 39.40 +1.10 38.30 1675 ---- ---- ---- ---- 40.10 +1.00 39.10 1680 ---- ---- ---- ---- 40.90 +1.10 39.80 1685 ---- ---- ---- ---- 41.60 +1.10 40.50 1690 ---- ---- ---- ---- 42.40 +1.10 41.30 1695 ---- ---- ---- ---- 43.20 +1.20 42.00 1700 ---- ---- ---- ---- 44.00 +1.20 42.80 1705 ---- ---- ---- ---- 44.80 +1.20 43.60 1710 ---- ---- ---- ---- 45.60 +1.20 44.40 1715 ---- ---- ---- ---- 46.40 +1.20 45.20 1720 ---- ---- ---- ---- 47.20 +1.20 46.00 1725 ---- ---- ---- ---- 48.10 +1.30 46.80 1730 ---- ---- ---- ---- 48.90 +1.30 47.60 1735 ---- ---- ---- ---- 49.80 +1.30 48.50 1740 ---- ---- ---- ---- 50.70 +1.40 49.30 1745 ---- ---- ---- ---- 51.60 +1.40 50.20 1750 ---- ---- ---- ---- 52.50 +1.40 51.10 1755 ---- ---- ---- ---- 53.40 +1.40 52.00 1760 ---- ---- ---- ---- 54.30 +1.40 52.90 1765 ---- ---- ---- ---- 55.30 +1.50 53.80 1770 ---- ---- ---- ---- 56.20 +1.50 54.70 1775 ---- ---- ---- ---- 57.20 +1.50 55.70 1780 ---- ---- ---- ---- 58.10 +1.50 56.60 1785 ---- ---- ---- ---- 59.10 +1.50 57.60 1790 ---- ---- ---- ---- 60.10 +1.50 58.60 1795 ---- ---- ---- ---- 61.10 +1.50 59.60 1800 ---- ---- ---- ---- 62.20 +1.60 60.60 1805 ---- ---- ---- ---- 63.20 +1.60 61.60 1810 ---- ---- ---- ---- 64.30 +1.70 62.60 1815 ---- ---- ---- ---- 65.30 +1.60 63.70 1820 ---- ---- ---- ---- 66.40 +1.70 64.70 1825 ---- ---- ---- ---- 67.50 +1.70 65.80 1830 ---- ---- ---- ---- 68.60 +1.70 66.90 1835 ---- ---- ---- ---- 69.70 +1.70 68.00 1840 ---- ---- ---- ---- 70.90 +1.80 69.10 1845 ---- ---- ---- ---- 72.00 +1.80 70.20 1850 ---- ---- ---- ---- 73.20 +1.90 71.30 1855 ---- ---- ---- ---- 74.40 +1.90 72.50 1860 ---- ---- ---- ---- 75.60 +1.90 73.70 1865 ---- ---- ---- ---- 76.80 +2.00 74.80 1870 ---- ---- ---- ---- 78.00 +2.00 76.00 1875 ---- ---- ---- ---- 79.20 +2.00 77.20 1880 ---- ---- ---- ---- 80.50 +2.00 78.50 1885 ---- ---- ---- ---- 81.70 +2.00 79.70 1890 ---- ---- ---- ---- 83.00 +2.00 81.00 1895 ---- ---- ---- ---- 84.30 +2.10 82.20 1900 ---- ---- ---- ---- 85.60 +2.10 83.50 1905 ---- ---- ---- ---- 87.00 +2.20 84.80 1910 ---- ---- ---- ---- 88.30 +2.20 86.10 1915 ---- ---- ---- ---- 89.70 +2.20 87.50 1920 ---- ---- ---- ---- 91.10 +2.20 88.90 1925 ---- ---- ---- ---- 92.50 +2.20 90.30 1930 ---- ---- ---- ---- 94.00 +2.30 91.70 1935 ---- ---- ---- ---- 95.40 +2.30 93.10 1940 ---- ---- ---- ---- 96.90 +2.30 94.60 1945 ---- ---- ---- ---- 98.40 +2.40 96.00 1950 ---- ---- ---- ---- 100.00 +2.40 97.60 1955 ---- ---- ---- ---- 101.60 +2.50 99.10 1960 ---- ---- ---- ---- 103.10 +2.40 100.70 1965 ---- ---- ---- ---- 104.80 +2.50 102.30 1970 ---- ---- ---- ---- 106.40 +2.50 103.90 1975 ---- ---- ---- ---- 108.10 +2.60 105.50 1980 ---- ---- ---- ---- 109.80 +2.60 107.20 1985 ---- ---- ---- ---- 111.60 +2.60 109.00 1990 ---- ---- ---- ---- 113.40 +2.70 110.70 1995 ---- ---- ---- ---- 115.20 +2.70 112.50 2000 ---- ---- ---- ---- 117.10 +2.80 114.30 2005 ---- ---- ---- ---- 118.90 +2.70 116.20 2010 ---- ---- ---- ---- 120.90 +2.90 118.00 2015 ---- ---- ---- ---- 122.80 +2.80 120.00 2020 ---- ---- ---- ---- 124.80 +2.90 121.90 2025 ---- ---- ---- ---- 126.80 +2.90 123.90 2030 ---- ---- ---- ---- 128.90 +3.00 125.90 2035 ---- ---- ---- ---- 131.00 +3.00 128.00 2040 ---- ---- ---- ---- 133.10 +3.00 130.10 2045 ---- ---- ---- ---- 135.20 +3.00 132.20 2050 ---- ---- ---- ---- 137.40 +3.10 134.30 2055 ---- ---- ---- ---- 139.70 +3.20 136.50 2060 ---- ---- ---- ---- 141.90 +3.10 138.80 2065 ---- ---- ---- ---- 144.20 +3.20 141.00 2070 ---- ---- ---- ---- 146.50 +3.20 143.30 2075 ---- ---- ---- ---- 148.90 +3.30 145.60 2080 ---- ---- ---- ---- 151.20 +3.30 147.90 2085 ---- ---- ---- ---- 153.60 +3.30 150.30 2090 ---- ---- ---- ---- 156.10 +3.40 152.70 2095 ---- ---- ---- ---- 158.50 +3.40 155.10 2100 ---- ---- ---- ---- 161.00 +3.40 157.60 2105 ---- ---- ---- ---- 163.60 +3.50 160.10 2110 ---- ---- ---- ---- 166.10 +3.50 162.60 2115 ---- ---- ---- ---- 168.70 +3.50 165.20 2120 ---- ---- ---- ---- 171.40 +3.60 167.80 2125 ---- ---- ---- ---- 174.00 +3.60 170.40 2130 ---- ---- ---- ---- 176.70 +3.60 173.10 2135 ---- ---- ---- ---- 179.40 +3.60 175.80 2140 ---- ---- ---- ---- 182.20 +3.70 178.50 2145 ---- ---- ---- ---- 185.00 +3.80 181.20 2150 ---- ---- ---- ---- 187.80 +3.80 184.00 2155 ---- ---- ---- ---- 190.60 +3.80 186.80 2160 ---- ---- ---- ---- 193.50 +3.80 189.70 2165 ---- ---- ---- ---- 196.40 +3.80 192.60 2170 ---- ---- ---- ---- 199.40 +3.90 195.50 2175 ---- ---- ---- ---- 202.40 +4.00 198.40 2180 ---- ---- ---- ---- 205.40 +4.00 201.40 2185 ---- ---- ---- ---- 208.40 +4.00 204.40 2190 ---- ---- ---- ---- 211.50 +4.10 207.40 2195 ---- ---- ---- ---- 214.60 +4.10 210.50 2200 ---- ---- ---- ---- 217.70 +4.10 213.60 2205 ---- ---- ---- ---- 220.90 +4.20 216.70 2210 ---- ---- ---- ---- 224.10 +4.20 219.90 2215 ---- ---- ---- ---- 227.30 +4.20 223.10 2220 ---- ---- ---- ---- 230.50 +4.20 226.30 2225 ---- ---- ---- ---- 233.80 +4.30 229.50 2230 ---- ---- ---- ---- 237.10 +4.30 232.80 2235 ---- ---- ---- ---- 240.40 +4.30 236.10 2240 ---- ---- ---- ---- 243.80 +4.40 239.40 2245 ---- ---- ---- ---- 247.10 +4.40 242.70 2250 ---- ---- ---- ---- 250.50 +4.40 246.10 2255 ---- ---- ---- ---- 254.00 +4.50 249.50 2260 ---- ---- ---- ---- 257.40 +4.50 252.90 2265 ---- ---- ---- ---- 260.90 +4.60 256.30 2270 ---- ---- ---- ---- 264.40 +4.60 259.80 2275 ---- ---- ---- ---- 267.90 +4.60 263.30 2280 ---- ---- ---- ---- 271.40 +4.60 266.80 2285 ---- ---- ---- ---- 274.90 +4.60 270.30 2290 ---- ---- ---- ---- 278.50 +4.70 273.80 2295 ---- ---- ---- ---- 282.10 +4.70 277.40 2300 ---- ---- ---- ---- 285.70 +4.70 281.00 2305 ---- ---- ---- ---- 289.30 +4.70 284.60 2310 ---- ---- ---- ---- 293.00 +4.80 288.20 2315 ---- ---- ---- ---- 296.60 +4.80 291.80 2320 ---- ---- ---- ---- 300.30 +4.80 295.50 2325 ---- ---- ---- ---- 304.00 +4.90 299.10 2330 ---- ---- ---- ---- 307.70 +4.90 302.80 2335 ---- ---- ---- ---- 311.40 +4.90 306.50 2340 ---- ---- ---- ---- 315.20 +5.00 310.20 2345 ---- ---- ---- ---- 318.90 +4.90 314.00 2350 ---- ---- ---- ---- 322.70 +5.00 317.70 2355 ---- ---- ---- ---- 326.50 +5.00 321.50 2360 ---- ---- ---- ---- 330.30 +5.10 325.20 2365 ---- ---- ---- ---- 334.10 +5.10 329.00 2370 ---- ---- ---- ---- 337.90 +5.10 332.80 2375 ---- ---- ---- ---- 341.80 +5.20 336.60 2380 ---- ---- ---- ---- 345.60 +5.10 340.50 2385 ---- ---- ---- ---- 349.50 +5.20 344.30 2390 ---- ---- ---- ---- 353.40 +5.20 348.20 2395 ---- ---- ---- ---- 357.20 +5.20 352.00 2400 ---- ---- ---- ---- 361.20 +5.30 355.90 2405 ---- ---- ---- ---- 365.10 +5.30 359.80 2410 ---- ---- ---- ---- 369.00 +5.30 363.70 2415 ---- ---- ---- ---- 372.90 +5.30 367.60 2420 ---- ---- ---- ---- 376.90 +5.40 371.50 2425 ---- ---- ---- ---- 380.80 +5.30 375.50 2430 ---- ---- ---- ---- 384.80 +5.40 379.40 2435 ---- ---- ---- ---- 388.80 +5.40 383.40 2440 ---- ---- ---- ---- 392.80 +5.50 387.30 2445 ---- ---- ---- ---- 396.80 +5.50 391.30 2450 ---- ---- ---- ---- 400.80 +5.50 395.30 2455 ---- ---- ---- ---- 404.80 +5.50 399.30 2460 ---- ---- ---- ---- 408.80 +5.50 403.30 2465 ---- ---- ---- ---- 412.90 +5.60 407.30 2470 ---- ---- ---- ---- 416.90 +5.50 411.40 2475 ---- ---- ---- ---- 421.00 +5.60 415.40 2480 ---- ---- ---- ---- 425.10 +5.60 419.50 2490 ---- ---- ---- ---- 433.20 +5.60 427.60 2500 ---- ---- ---- ---- 441.40 +5.70 435.70 2510 ---- ---- ---- ---- 449.70 +5.70 444.00 2520 ---- ---- ---- ---- 458.00 +5.80 452.20 2525 ---- ---- ---- ---- 462.10 +5.80 456.30 2530 ---- ---- ---- ---- 466.30 +5.80 460.50 2540 ---- ---- ---- ---- 474.60 +5.80 468.80 2550 ---- ---- ---- ---- 483.00 +5.90 477.10 2560 ---- ---- ---- ---- 491.40 +5.90 485.50 2570 ---- ---- ---- ---- 499.90 +6.00 493.90 2575 ---- ---- ---- ---- 504.10 +6.00 498.10 2600 ---- ---- ---- ---- 525.40 +6.00 519.40 2625 ---- ---- ---- ---- 546.90 +6.10 540.80 2650 ---- ---- ---- ---- 568.60 +6.30 562.30 2675 ---- ---- ---- ---- 590.40 +6.30 584.10 2700 ---- ---- ---- ---- 612.40 +6.40 606.00 2725 ---- ---- ---- ---- 634.50 +6.50 628.00 2750 ---- ---- ---- ---- 656.80 +6.60 650.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.00 +.30 13.70 1375 ---- ---- ---- ---- 15.60 +.40 15.20 1400 ---- ---- ---- ---- 17.30 +.40 16.90 1425 ---- ---- ---- ---- 19.20 +.50 18.70 1450 ---- ---- ---- ---- 21.20 +.50 20.70 1475 ---- ---- ---- ---- 23.40 +.60 22.80 1500 ---- ---- ---- ---- 25.80 +.70 25.10 1525 ---- ---- ---- ---- 28.30 +.70 27.60 1530 ---- ---- ---- ---- 28.80 +.70 28.10 1540 ---- ---- ---- ---- 29.90 +.70 29.20 1550 ---- ---- ---- ---- 31.00 +.80 30.20 1560 ---- ---- ---- ---- 32.10 +.70 31.40 1570 ---- ---- ---- ---- 33.30 +.80 32.50 1575 ---- ---- ---- ---- 33.90 +.80 33.10 1580 ---- ---- ---- ---- 34.50 +.80 33.70 1590 ---- ---- ---- ---- 35.80 +.90 34.90 1600 ---- ---- ---- ---- 37.00 +.90 36.10 1610 ---- ---- ---- ---- 38.30 +.90 37.40 1620 ---- ---- ---- ---- 39.70 +1.00 38.70 1625 ---- ---- ---- ---- 40.40 +1.00 39.40 1630 ---- ---- ---- ---- 41.10 +1.00 40.10 1635 ---- ---- ---- ---- 41.80 +1.00 40.80 1640 ---- ---- ---- ---- 42.50 +1.10 41.40 1645 ---- ---- ---- ---- 43.20 +1.10 42.10 1650 ---- ---- ---- ---- 43.90 +1.00 42.90 1655 ---- ---- ---- ---- 44.70 +1.10 43.60 1660 ---- ---- ---- ---- 45.40 +1.10 44.30 1665 ---- ---- ---- ---- 46.20 +1.10 45.10 1670 ---- ---- ---- ---- 46.90 +1.10 45.80 1675 ---- ---- ---- ---- 47.70 +1.10 46.60 1680 ---- ---- ---- ---- 48.50 +1.20 47.30 1685 ---- ---- ---- ---- 49.30 +1.20 48.10 1690 ---- ---- ---- ---- 50.10 +1.20 48.90 1695 ---- ---- ---- ---- 50.90 +1.20 49.70 1700 ---- ---- ---- ---- 51.70 +1.20 50.50 1705 ---- ---- ---- ---- 52.60 +1.30 51.30 1710 ---- ---- ---- ---- 53.40 +1.20 52.20 1715 ---- ---- ---- ---- 54.30 +1.30 53.00 1720 ---- ---- ---- ---- 55.10 +1.30 53.80 1725 ---- ---- ---- ---- 56.00 +1.30 54.70 1730 ---- ---- ---- ---- 56.90 +1.30 55.60 1735 ---- ---- ---- ---- 57.80 +1.30 56.50 1740 ---- ---- ---- ---- 58.70 +1.40 57.30 1745 ---- ---- ---- ---- 59.60 +1.40 58.20 1750 ---- ---- ---- ---- 60.60 +1.40 59.20 1755 ---- ---- ---- ---- 61.50 +1.40 60.10 1760 ---- ---- ---- ---- 62.50 +1.50 61.00 1765 ---- ---- ---- ---- 63.40 +1.40 62.00 1770 ---- ---- ---- ---- 64.40 +1.50 62.90 1775 ---- ---- ---- ---- 65.40 +1.50 63.90 1780 ---- ---- ---- ---- 66.40 +1.50 64.90 1785 ---- ---- ---- ---- 67.40 +1.60 65.80 1790 ---- ---- ---- ---- 68.40 +1.60 66.80 1795 ---- ---- ---- ---- 69.50 +1.60 67.90 1800 ---- ---- ---- ---- 70.50 +1.60 68.90 1805 ---- ---- ---- ---- 71.60 +1.70 69.90 1810 ---- ---- ---- ---- 72.60 +1.60 71.00 1815 ---- ---- ---- ---- 73.70 +1.70 72.00 1820 ---- ---- ---- ---- 74.80 +1.70 73.10 1825 ---- ---- ---- ---- 75.90 +1.70 74.20 1830 ---- ---- ---- ---- 77.00 +1.70 75.30 1835 ---- ---- ---- ---- 78.10 +1.70 76.40 1840 ---- ---- ---- ---- 79.30 +1.80 77.50 1845 ---- ---- ---- ---- 80.40 +1.80 78.60 1850 ---- ---- ---- ---- 81.60 +1.80 79.80 1855 ---- ---- ---- ---- 82.80 +1.90 80.90 1860 ---- ---- ---- ---- 84.00 +1.90 82.10 1865 ---- ---- ---- ---- 85.20 +1.90 83.30 1870 ---- ---- ---- ---- 86.40 +1.90 84.50 1875 ---- ---- ---- ---- 87.60 +1.90 85.70 1880 ---- ---- ---- ---- 88.90 +2.00 86.90 1885 ---- ---- ---- ---- 90.10 +2.00 88.10 1890 ---- ---- ---- ---- 91.40 +2.00 89.40 1895 ---- ---- ---- ---- 92.70 +2.10 90.60 1900 ---- ---- ---- ---- 94.00 +2.10 91.90 1905 ---- ---- ---- ---- 95.30 +2.10 93.20 1910 ---- ---- ---- ---- 96.60 +2.10 94.50 1915 ---- ---- ---- ---- 97.90 +2.10 95.80 1920 ---- ---- ---- ---- 99.30 +2.20 97.10 1925 ---- ---- ---- ---- 100.70 +2.20 98.50 1930 ---- ---- ---- ---- 102.10 +2.30 99.80 1935 ---- ---- ---- ---- 103.50 +2.30 101.20 1940 ---- ---- ---- ---- 104.90 +2.30 102.60 1945 ---- ---- ---- ---- 106.30 +2.30 104.00 1950 ---- ---- ---- ---- 107.80 +2.30 105.50 1955 ---- ---- ---- ---- 109.30 +2.40 106.90 1960 ---- ---- ---- ---- 110.80 +2.40 108.40 1965 ---- ---- ---- ---- 112.40 +2.50 109.90 1970 ---- ---- ---- ---- 113.90 +2.40 111.50 1975 ---- ---- ---- ---- 115.50 +2.50 113.00 1980 ---- ---- ---- ---- 117.10 +2.50 114.60 1985 ---- ---- ---- ---- 118.80 +2.60 116.20 1990 ---- ---- ---- ---- 120.40 +2.50 117.90 1995 ---- ---- ---- ---- 122.10 +2.60 119.50 2000 ---- ---- ---- ---- 123.90 +2.60 121.30 2005 ---- ---- ---- ---- 125.70 +2.70 123.00 2010 ---- ---- ---- ---- 127.50 +2.70 124.80 2015 ---- ---- ---- ---- 129.30 +2.70 126.60 2020 ---- ---- ---- ---- 131.10 +2.70 128.40 2025 ---- ---- ---- ---- 133.00 +2.70 130.30 2030 ---- ---- ---- ---- 135.00 +2.80 132.20 2035 ---- ---- ---- ---- 136.90 +2.80 134.10 2040 ---- ---- ---- ---- 138.90 +2.80 136.10 2045 ---- ---- ---- ---- 141.00 +2.90 138.10 2050 ---- ---- ---- ---- 143.00 +2.90 140.10 2055 ---- ---- ---- ---- 145.10 +2.90 142.20 2060 ---- ---- ---- ---- 147.30 +3.00 144.30 2065 ---- ---- ---- ---- 149.40 +3.00 146.40 2070 ---- ---- ---- ---- 151.60 +3.00 148.60 2075 ---- ---- ---- ---- 153.80 +3.00 150.80 2080 ---- ---- ---- ---- 156.10 +3.10 153.00 2085 ---- ---- ---- ---- 158.40 +3.20 155.20 2090 ---- ---- ---- ---- 160.70 +3.20 157.50 2095 ---- ---- ---- ---- 163.10 +3.20 159.90 2100 ---- ---- ---- ---- 165.50 +3.30 162.20 2105 ---- ---- ---- ---- 167.90 +3.30 164.60 2110 ---- ---- ---- ---- 170.30 +3.30 167.00 2115 ---- ---- ---- ---- 172.80 +3.40 169.40 2120 ---- ---- ---- ---- 175.30 +3.40 171.90 2125 ---- ---- ---- ---- 177.80 +3.40 174.40 2130 ---- ---- ---- ---- 180.40 +3.50 176.90 2135 ---- ---- ---- ---- 183.00 +3.50 179.50 2140 ---- ---- ---- ---- 185.60 +3.50 182.10 2145 ---- ---- ---- ---- 188.30 +3.60 184.70 2150 ---- ---- ---- ---- 190.90 +3.50 187.40 2155 ---- ---- ---- ---- 193.70 +3.60 190.10 2160 ---- ---- ---- ---- 196.40 +3.60 192.80 2165 ---- ---- ---- ---- 199.20 +3.70 195.50 2170 ---- ---- ---- ---- 202.00 +3.70 198.30 2175 ---- ---- ---- ---- 204.80 +3.70 201.10 2180 ---- ---- ---- ---- 207.70 +3.70 204.00 2185 ---- ---- ---- ---- 210.60 +3.80 206.80 2190 ---- ---- ---- ---- 213.50 +3.80 209.70 2195 ---- ---- ---- ---- 216.50 +3.80 212.70 2200 ---- ---- ---- ---- 219.50 +3.90 215.60 2205 ---- ---- ---- ---- 222.60 +4.00 218.60 2210 ---- ---- ---- ---- 225.60 +3.90 221.70 2215 ---- ---- ---- ---- 228.70 +4.00 224.70 2220 ---- ---- ---- ---- 231.80 +4.00 227.80 2225 ---- ---- ---- ---- 235.00 +4.00 231.00 2230 ---- ---- ---- ---- 238.20 +4.10 234.10 2235 ---- ---- ---- ---- 241.40 +4.10 237.30 2240 ---- ---- ---- ---- 244.60 +4.10 240.50 2245 ---- ---- ---- ---- 247.90 +4.20 243.70 2250 ---- ---- ---- ---- 251.10 +4.10 247.00 2255 ---- ---- ---- ---- 254.50 +4.20 250.30 2260 ---- ---- ---- ---- 257.80 +4.20 253.60 2265 ---- ---- ---- ---- 261.20 +4.30 256.90 2270 ---- ---- ---- ---- 264.50 +4.20 260.30 2275 ---- ---- ---- ---- 268.00 +4.40 263.60 2280 ---- ---- ---- ---- 271.40 +4.30 267.10 2285 ---- ---- ---- ---- 274.80 +4.30 270.50 2290 ---- ---- ---- ---- 278.30 +4.40 273.90 2295 ---- ---- ---- ---- 281.80 +4.40 277.40 2300 ---- ---- ---- ---- 285.30 +4.40 280.90 2305 ---- ---- ---- ---- 288.90 +4.50 284.40 2310 ---- ---- ---- ---- 292.40 +4.50 287.90 2315 ---- ---- ---- ---- 296.00 +4.50 291.50 2320 ---- ---- ---- ---- 299.60 +4.60 295.00 2325 ---- ---- ---- ---- 303.20 +4.60 298.60 2330 ---- ---- ---- ---- 306.80 +4.60 302.20 2335 ---- ---- ---- ---- 310.50 +4.60 305.90 2340 ---- ---- ---- ---- 314.10 +4.60 309.50 2345 ---- ---- ---- ---- 317.80 +4.70 313.10 2350 ---- ---- ---- ---- 321.50 +4.70 316.80 2355 ---- ---- ---- ---- 325.20 +4.70 320.50 2360 ---- ---- ---- ---- 329.00 +4.80 324.20 2365 ---- ---- ---- ---- 332.70 +4.80 327.90 2370 ---- ---- ---- ---- 336.40 +4.70 331.70 2375 ---- ---- ---- ---- 340.20 +4.80 335.40 2380 ---- ---- ---- ---- 344.00 +4.80 339.20 2385 ---- ---- ---- ---- 347.80 +4.90 342.90 2390 ---- ---- ---- ---- 351.60 +4.90 346.70 2395 ---- ---- ---- ---- 355.40 +4.90 350.50 2400 ---- ---- ---- ---- 359.30 +5.00 354.30 2405 ---- ---- ---- ---- 363.10 +4.90 358.20 2410 ---- ---- ---- ---- 367.00 +5.00 362.00 2415 ---- ---- ---- ---- 370.90 +5.00 365.90 2420 ---- ---- ---- ---- 374.70 +5.00 369.70 2425 ---- ---- ---- ---- 378.60 +5.00 373.60 2430 ---- ---- ---- ---- 382.50 +5.00 377.50 2435 ---- ---- ---- ---- 386.40 +5.00 381.40 2440 ---- ---- ---- ---- 390.40 +5.10 385.30 2445 ---- ---- ---- ---- 394.30 +5.10 389.20 2450 ---- ---- ---- ---- 398.30 +5.20 393.10 2455 ---- ---- ---- ---- 402.20 +5.20 397.00 2460 ---- ---- ---- ---- 406.20 +5.20 401.00 2465 ---- ---- ---- ---- 410.20 +5.30 404.90 2470 ---- ---- ---- ---- 414.10 +5.20 408.90 2475 ---- ---- ---- ---- 418.10 +5.20 412.90 2480 ---- ---- ---- ---- 422.20 +5.30 416.90 2485 ---- ---- ---- ---- 426.20 +5.30 420.90 2490 ---- ---- ---- ---- 430.20 +5.30 424.90 2495 ---- ---- ---- ---- 434.20 +5.30 428.90 2500 ---- ---- ---- ---- 438.30 +5.40 432.90 2510 ---- ---- ---- ---- 446.40 +5.40 441.00 2520 ---- ---- ---- ---- 454.60 +5.50 449.10 2525 ---- ---- ---- ---- 458.60 +5.40 453.20 2530 ---- ---- ---- ---- 462.70 +5.40 457.30 2540 ---- ---- ---- ---- 471.00 +5.50 465.50 2550 ---- ---- ---- ---- 479.20 +5.50 473.70 2560 ---- ---- ---- ---- 487.50 +5.60 481.90 2570 ---- ---- ---- ---- 495.80 +5.60 490.20 2575 ---- ---- ---- ---- 500.00 +5.60 494.40 2580 ---- ---- ---- ---- 504.20 +5.60 498.60 2590 ---- ---- ---- ---- 512.60 +5.70 506.90 2600 ---- ---- ---- ---- 521.00 +5.70 515.30 2625 ---- ---- ---- ---- 542.20 +5.80 536.40 2650 ---- ---- ---- ---- 563.50 +5.80 557.70 2675 ---- ---- ---- ---- 585.10 +6.00 579.10 2700 ---- ---- ---- ---- 606.70 +6.00 600.70 2725 ---- ---- ---- ---- 628.60 +6.10 622.50 2750 ---- ---- ---- ---- 650.50 +6.10 644.40 2775 ---- ---- ---- ---- 672.70 +6.30 666.40 2800 ---- ---- ---- ---- 694.90 +6.30 688.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.50 +.40 18.10 1375 ---- ---- ---- ---- 20.30 +.40 19.90 1400 ---- ---- ---- ---- 22.40 +.60 21.80 1425 ---- ---- ---- ---- 24.50 +.50 24.00 1450 ---- ---- ---- ---- 26.80 +.60 26.20 1475 ---- ---- ---- ---- 29.30 +.70 28.60 1500 ---- ---- ---- ---- 31.90 +.70 31.20 1525 ---- ---- ---- ---- 34.70 +.70 34.00 1550 ---- ---- ---- ---- 37.70 +.80 36.90 1560 ---- ---- ---- ---- 39.00 +.90 38.10 1570 ---- ---- ---- ---- 40.30 +.90 39.40 1575 ---- ---- ---- ---- 40.90 +.90 40.00 1580 ---- ---- ---- ---- 41.60 +.90 40.70 1590 ---- ---- ---- ---- 42.90 +.90 42.00 1600 ---- ---- ---- ---- 44.30 +1.00 43.30 1610 ---- ---- ---- ---- 45.70 +1.00 44.70 1620 ---- ---- ---- ---- 47.10 +1.00 46.10 1625 ---- ---- ---- ---- 47.90 +1.10 46.80 1630 ---- ---- ---- ---- 48.60 +1.00 47.60 1640 ---- ---- ---- ---- 50.10 +1.10 49.00 1650 ---- ---- ---- ---- 51.70 +1.10 50.60 1655 ---- ---- ---- ---- 52.50 +1.20 51.30 1660 ---- ---- ---- ---- 53.30 +1.20 52.10 1665 ---- ---- ---- ---- 54.10 +1.20 52.90 1670 ---- ---- ---- ---- 54.90 +1.20 53.70 1675 ---- ---- ---- ---- 55.70 +1.20 54.50 1680 ---- ---- ---- ---- 56.50 +1.20 55.30 1685 ---- ---- ---- ---- 57.40 +1.30 56.10 1690 ---- ---- ---- ---- 58.20 +1.20 57.00 1695 ---- ---- ---- ---- 59.10 +1.30 57.80 1700 ---- ---- ---- ---- 59.90 +1.20 58.70 1705 ---- ---- ---- ---- 60.80 +1.30 59.50 1710 ---- ---- ---- ---- 61.70 +1.30 60.40 1715 ---- ---- ---- ---- 62.60 +1.30 61.30 1720 ---- ---- ---- ---- 63.50 +1.30 62.20 1725 ---- ---- ---- ---- 64.40 +1.30 63.10 1730 ---- ---- ---- ---- 65.30 +1.30 64.00 1735 ---- ---- ---- ---- 66.30 +1.40 64.90 1740 ---- ---- ---- ---- 67.20 +1.40 65.80 1745 ---- ---- ---- ---- 68.20 +1.40 66.80 1750 ---- ---- ---- ---- 69.20 +1.50 67.70 1755 ---- ---- ---- ---- 70.10 +1.40 68.70 1760 ---- ---- ---- ---- 71.10 +1.50 69.60 1765 ---- ---- ---- ---- 72.10 +1.50 70.60 1770 ---- ---- ---- ---- 73.10 +1.50 71.60 1775 ---- ---- ---- ---- 74.10 +1.50 72.60 1780 ---- ---- ---- ---- 75.20 +1.60 73.60 1785 ---- ---- ---- ---- 76.20 +1.60 74.60 1790 ---- ---- ---- ---- 77.30 +1.60 75.70 1795 ---- ---- ---- ---- 78.30 +1.60 76.70 1800 ---- ---- ---- ---- 79.40 +1.70 77.70 1805 ---- ---- ---- ---- 80.50 +1.70 78.80 1810 ---- ---- ---- ---- 81.60 +1.70 79.90 1815 ---- ---- ---- ---- 82.70 +1.70 81.00 1820 ---- ---- ---- ---- 83.80 +1.70 82.10 1825 ---- ---- ---- ---- 84.90 +1.70 83.20 1830 ---- ---- ---- ---- 86.00 +1.70 84.30 1835 ---- ---- ---- ---- 87.20 +1.80 85.40 1840 ---- ---- ---- ---- 88.30 +1.80 86.50 1845 ---- ---- ---- ---- 89.50 +1.80 87.70 1850 ---- ---- ---- ---- 90.70 +1.80 88.90 1855 ---- ---- ---- ---- 91.90 +1.90 90.00 1860 ---- ---- ---- ---- 93.10 +1.90 91.20 1865 ---- ---- ---- ---- 94.30 +1.90 92.40 1870 ---- ---- ---- ---- 95.50 +1.90 93.60 1875 ---- ---- ---- ---- 96.80 +2.00 94.80 1880 ---- ---- ---- ---- 98.00 +1.90 96.10 1885 ---- ---- ---- ---- 99.30 +2.00 97.30 1890 ---- ---- ---- ---- 100.60 +2.00 98.60 1895 ---- ---- ---- ---- 101.90 +2.10 99.80 1900 ---- ---- ---- ---- 103.20 +2.10 101.10 1905 ---- ---- ---- ---- 104.50 +2.10 102.40 1910 ---- ---- ---- ---- 105.80 +2.10 103.70 1915 ---- ---- ---- ---- 107.10 +2.10 105.00 1920 ---- ---- ---- ---- 108.50 +2.20 106.30 1925 ---- ---- ---- ---- 109.90 +2.20 107.70 1930 ---- ---- ---- ---- 111.20 +2.20 109.00 1935 ---- ---- ---- ---- 112.60 +2.20 110.40 1940 ---- ---- ---- ---- 114.00 +2.20 111.80 1945 ---- ---- ---- ---- 115.50 +2.30 113.20 1950 ---- ---- ---- ---- 116.90 +2.30 114.60 1955 ---- ---- ---- ---- 118.40 +2.40 116.00 1960 ---- ---- ---- ---- 119.90 +2.40 117.50 1965 ---- ---- ---- ---- 121.40 +2.40 119.00 1970 ---- ---- ---- ---- 122.90 +2.40 120.50 1975 ---- ---- ---- ---- 124.40 +2.40 122.00 1980 ---- ---- ---- ---- 126.00 +2.50 123.50 1985 ---- ---- ---- ---- 127.60 +2.50 125.10 1990 ---- ---- ---- ---- 129.20 +2.50 126.70 1995 ---- ---- ---- ---- 130.90 +2.60 128.30 2000 ---- ---- ---- ---- 132.60 +2.60 130.00 2005 ---- ---- ---- ---- 134.30 +2.60 131.70 2010 ---- ---- ---- ---- 136.00 +2.60 133.40 2015 ---- ---- ---- ---- 137.80 +2.70 135.10 2020 ---- ---- ---- ---- 139.60 +2.70 136.90 2025 ---- ---- ---- ---- 141.40 +2.70 138.70 2030 ---- ---- ---- ---- 143.30 +2.80 140.50 2035 ---- ---- ---- ---- 145.20 +2.80 142.40 2040 ---- ---- ---- ---- 147.10 +2.80 144.30 2045 ---- ---- ---- ---- 149.00 +2.80 146.20 2050 ---- ---- ---- ---- 151.00 +2.80 148.20 2055 ---- ---- ---- ---- 153.10 +2.90 150.20 2060 ---- ---- ---- ---- 155.10 +2.90 152.20 2065 ---- ---- ---- ---- 157.20 +2.90 154.30 2070 ---- ---- ---- ---- 159.30 +2.90 156.40 2075 ---- ---- ---- ---- 161.50 +3.00 158.50 2080 ---- ---- ---- ---- 163.70 +3.00 160.70 2085 ---- ---- ---- ---- 165.90 +3.00 162.90 2090 ---- ---- ---- ---- 168.20 +3.10 165.10 2095 ---- ---- ---- ---- 170.50 +3.10 167.40 2100 ---- ---- ---- ---- 172.80 +3.10 169.70 2105 ---- ---- ---- ---- 175.20 +3.20 172.00 2110 ---- ---- ---- ---- 177.50 +3.20 174.30 2115 ---- ---- ---- ---- 179.90 +3.20 176.70 2120 ---- ---- ---- ---- 182.40 +3.30 179.10 2125 ---- ---- ---- ---- 184.80 +3.20 181.60 2130 ---- ---- ---- ---- 187.30 +3.30 184.00 2135 ---- ---- ---- ---- 189.90 +3.40 186.50 2140 ---- ---- ---- ---- 192.40 +3.30 189.10 2145 ---- ---- ---- ---- 195.00 +3.40 191.60 2150 ---- ---- ---- ---- 197.60 +3.40 194.20 2155 ---- ---- ---- ---- 200.30 +3.50 196.80 2160 ---- ---- ---- ---- 202.90 +3.40 199.50 2165 ---- ---- ---- ---- 205.70 +3.60 202.10 2170 ---- ---- ---- ---- 208.40 +3.50 204.90 2175 ---- ---- ---- ---- 211.20 +3.60 207.60 2180 ---- ---- ---- ---- 214.00 +3.60 210.40 2185 ---- ---- ---- ---- 216.80 +3.60 213.20 2190 ---- ---- ---- ---- 219.70 +3.70 216.00 2195 ---- ---- ---- ---- 222.50 +3.60 218.90 2200 ---- ---- ---- ---- 225.50 +3.70 221.80 2205 ---- ---- ---- ---- 228.40 +3.70 224.70 2210 ---- ---- ---- ---- 231.40 +3.70 227.70 2215 ---- ---- ---- ---- 234.40 +3.80 230.60 2220 ---- ---- ---- ---- 237.50 +3.80 233.70 2225 ---- ---- ---- ---- 240.60 +3.90 236.70 2230 ---- ---- ---- ---- 243.70 +3.90 239.80 2235 ---- ---- ---- ---- 246.80 +3.90 242.90 2240 ---- ---- ---- ---- 250.00 +3.90 246.10 2245 ---- ---- ---- ---- 253.20 +4.00 249.20 2250 ---- ---- ---- ---- 256.40 +4.00 252.40 2255 ---- ---- ---- ---- 259.70 +4.00 255.70 2260 ---- ---- ---- ---- 262.90 +4.00 258.90 2265 ---- ---- ---- ---- 266.20 +4.00 262.20 2270 ---- ---- ---- ---- 269.60 +4.10 265.50 2275 ---- ---- ---- ---- 272.90 +4.10 268.80 2280 ---- ---- ---- ---- 276.30 +4.10 272.20 2285 ---- ---- ---- ---- 279.70 +4.20 275.50 2290 ---- ---- ---- ---- 283.10 +4.20 278.90 2295 ---- ---- ---- ---- 286.60 +4.20 282.40 2300 ---- ---- ---- ---- 290.00 +4.20 285.80 2305 ---- ---- ---- ---- 293.50 +4.20 289.30 2310 ---- ---- ---- ---- 297.00 +4.30 292.70 2315 ---- ---- ---- ---- 300.50 +4.30 296.20 2320 ---- ---- ---- ---- 304.10 +4.30 299.80 2325 ---- ---- ---- ---- 307.70 +4.40 303.30 2330 ---- ---- ---- ---- 311.20 +4.30 306.90 2335 ---- ---- ---- ---- 314.80 +4.40 310.40 2340 ---- ---- ---- ---- 318.50 +4.50 314.00 2345 ---- ---- ---- ---- 322.10 +4.40 317.70 2350 ---- ---- ---- ---- 325.80 +4.50 321.30 2355 ---- ---- ---- ---- 329.40 +4.50 324.90 2360 ---- ---- ---- ---- 333.10 +4.50 328.60 2365 ---- ---- ---- ---- 336.80 +4.50 332.30 2370 ---- ---- ---- ---- 340.50 +4.50 336.00 2375 ---- ---- ---- ---- 344.30 +4.60 339.70 2380 ---- ---- ---- ---- 348.00 +4.60 343.40 2385 ---- ---- ---- ---- 351.80 +4.60 347.20 2390 ---- ---- ---- ---- 355.60 +4.70 350.90 2395 ---- ---- ---- ---- 359.30 +4.60 354.70 2400 ---- ---- ---- ---- 363.10 +4.60 358.50 2405 ---- ---- ---- ---- 367.00 +4.80 362.20 2410 ---- ---- ---- ---- 370.80 +4.80 366.00 2415 ---- ---- ---- ---- 374.60 +4.70 369.90 2420 ---- ---- ---- ---- 378.50 +4.80 373.70 2425 ---- ---- ---- ---- 382.30 +4.80 377.50 2430 ---- ---- ---- ---- 386.20 +4.80 381.40 2435 ---- ---- ---- ---- 390.10 +4.90 385.20 2440 ---- ---- ---- ---- 394.00 +4.90 389.10 2445 ---- ---- ---- ---- 397.90 +4.90 393.00 2450 ---- ---- ---- ---- 401.80 +4.90 396.90 2455 ---- ---- ---- ---- 405.70 +4.90 400.80 2460 ---- ---- ---- ---- 409.60 +4.90 404.70 2465 ---- ---- ---- ---- 413.60 +5.00 408.60 2470 ---- ---- ---- ---- 417.50 +4.90 412.60 2475 ---- ---- ---- ---- 421.50 +5.00 416.50 2480 ---- ---- ---- ---- 425.50 +5.00 420.50 2485 ---- ---- ---- ---- 429.50 +5.10 424.40 2490 ---- ---- ---- ---- 433.40 +5.00 428.40 2495 ---- ---- ---- ---- 437.40 +5.00 432.40 2500 ---- ---- ---- ---- 441.50 +5.10 436.40 2505 ---- ---- ---- ---- 445.50 +5.10 440.40 2510 ---- ---- ---- ---- 449.50 +5.10 444.40 2515 ---- ---- ---- ---- 453.50 +5.10 448.40 2520 ---- ---- ---- ---- 457.60 +5.20 452.40 2525 ---- ---- ---- ---- 461.60 +5.10 456.50 2530 ---- ---- ---- ---- 465.70 +5.20 460.50 2540 ---- ---- ---- ---- 473.90 +5.30 468.60 2550 ---- ---- ---- ---- 482.00 +5.20 476.80 2560 ---- ---- ---- ---- 490.30 +5.30 485.00 2570 ---- ---- ---- ---- 498.50 +5.30 493.20 2575 ---- ---- ---- ---- 502.70 +5.40 497.30 2580 ---- ---- ---- ---- 506.80 +5.40 501.40 2590 ---- ---- ---- ---- 515.10 +5.40 509.70 2600 ---- ---- ---- ---- 523.50 +5.50 518.00 2610 ---- ---- ---- ---- 531.80 +5.40 526.40 2625 ---- ---- ---- ---- 544.50 +5.50 539.00 2650 ---- ---- ---- ---- 565.60 +5.60 560.00 2675 ---- ---- ---- ---- 587.00 +5.70 581.30 2700 ---- ---- ---- ---- 608.50 +5.80 602.70 2725 ---- ---- ---- ---- 630.10 +5.80 624.30 2750 ---- ---- ---- ---- 651.90 +5.90 646.00 2775 ---- ---- ---- ---- 673.80 +5.90 667.90 2800 ---- ---- ---- ---- 695.90 +6.00 689.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.40 +.20 24.20 1400 ---- ---- ---- ---- 26.60 +.30 26.30 1425 ---- ---- ---- ---- 29.00 +.30 28.70 1450 ---- ---- ---- ---- 31.50 +.30 31.20 1475 ---- ---- ---- ---- 34.20 +.40 33.80 1500 ---- ---- ---- ---- 37.00 +.40 36.60 1525 ---- ---- ---- ---- 40.00 +.50 39.50 1550 ---- ---- ---- ---- 43.20 +.50 42.70 1570 ---- ---- ---- ---- 45.90 +.60 45.30 1575 ---- ---- ---- ---- 46.60 +.60 46.00 1580 ---- ---- ---- ---- 47.30 +.60 46.70 1590 ---- ---- ---- ---- 48.70 +.60 48.10 1600 ---- ---- ---- ---- 50.20 +.70 49.50 1610 ---- ---- ---- ---- 51.70 +.70 51.00 1620 ---- ---- ---- ---- 53.20 +.80 52.40 1625 ---- ---- ---- ---- 54.00 +.80 53.20 1630 ---- ---- ---- ---- 54.70 +.70 54.00 1640 ---- ---- ---- ---- 56.30 +.80 55.50 1650 ---- ---- ---- ---- 57.90 +.80 57.10 1660 ---- ---- ---- ---- 59.60 +.90 58.70 1670 ---- ---- ---- ---- 61.30 +1.00 60.30 1675 ---- ---- ---- ---- 62.10 +.90 61.20 1680 ---- ---- ---- ---- 63.00 +1.00 62.00 1685 ---- ---- ---- ---- 63.90 +1.00 62.90 1690 ---- ---- ---- ---- 64.70 +1.00 63.70 1695 ---- ---- ---- ---- 65.60 +1.00 64.60 1700 ---- ---- ---- ---- 66.50 +1.00 65.50 1705 ---- ---- ---- ---- 67.40 +1.00 66.40 1710 ---- ---- ---- ---- 68.30 +1.00 67.30 1715 ---- ---- ---- ---- 69.30 +1.10 68.20 1720 ---- ---- ---- ---- 70.20 +1.10 69.10 1725 ---- ---- ---- ---- 71.10 +1.10 70.00 1730 ---- ---- ---- ---- 72.10 +1.20 70.90 1735 ---- ---- ---- ---- 73.10 +1.20 71.90 1740 ---- ---- ---- ---- 74.00 +1.20 72.80 1745 ---- ---- ---- ---- 75.00 +1.20 73.80 1750 ---- ---- ---- ---- 76.00 +1.20 74.80 1755 ---- ---- ---- ---- 77.00 +1.30 75.70 1760 ---- ---- ---- ---- 78.00 +1.30 76.70 1765 ---- ---- ---- ---- 79.00 +1.30 77.70 1770 ---- ---- ---- ---- 80.10 +1.40 78.70 1775 ---- ---- ---- ---- 81.10 +1.40 79.70 1780 ---- ---- ---- ---- 82.10 +1.30 80.80 1785 ---- ---- ---- ---- 83.20 +1.40 81.80 1790 ---- ---- ---- ---- 84.30 +1.50 82.80 1795 ---- ---- ---- ---- 85.40 +1.50 83.90 1800 ---- ---- ---- ---- 86.40 +1.40 85.00 1805 ---- ---- ---- ---- 87.50 +1.50 86.00 1810 ---- ---- ---- ---- 88.60 +1.50 87.10 1815 ---- ---- ---- ---- 89.80 +1.60 88.20 1820 ---- ---- ---- ---- 90.90 +1.60 89.30 1825 ---- ---- ---- ---- 92.00 +1.60 90.40 1830 ---- ---- ---- ---- 93.20 +1.60 91.60 1835 ---- ---- ---- ---- 94.30 +1.60 92.70 1840 ---- ---- ---- ---- 95.50 +1.70 93.80 1845 ---- ---- ---- ---- 96.70 +1.70 95.00 1850 ---- ---- ---- ---- 97.90 +1.80 96.10 1855 ---- ---- ---- ---- 99.10 +1.80 97.30 1860 ---- ---- ---- ---- 100.30 +1.80 98.50 1865 ---- ---- ---- ---- 101.50 +1.80 99.70 1870 ---- ---- ---- ---- 102.80 +1.90 100.90 1875 ---- ---- ---- ---- 104.00 +1.90 102.10 1880 ---- ---- ---- ---- 105.30 +1.90 103.40 1885 ---- ---- ---- ---- 106.50 +1.90 104.60 1890 ---- ---- ---- ---- 107.80 +2.00 105.80 1895 ---- ---- ---- ---- 109.10 +2.00 107.10 1900 ---- ---- ---- ---- 110.40 +2.00 108.40 1905 ---- ---- ---- ---- 111.70 +2.00 109.70 1910 ---- ---- ---- ---- 113.00 +2.00 111.00 1915 ---- ---- ---- ---- 114.40 +2.10 112.30 1920 ---- ---- ---- ---- 115.70 +2.10 113.60 1925 ---- ---- ---- ---- 117.10 +2.20 114.90 1930 ---- ---- ---- ---- 118.40 +2.10 116.30 1935 ---- ---- ---- ---- 119.80 +2.20 117.60 1940 ---- ---- ---- ---- 121.20 +2.20 119.00 1945 ---- ---- ---- ---- 122.60 +2.30 120.30 1950 ---- ---- ---- ---- 124.00 +2.30 121.70 1955 ---- ---- ---- ---- 125.40 +2.30 123.10 1960 ---- ---- ---- ---- 126.90 +2.40 124.50 1965 ---- ---- ---- ---- 128.40 +2.40 126.00 1970 ---- ---- ---- ---- 129.80 +2.40 127.40 1975 ---- ---- ---- ---- 131.30 +2.40 128.90 1980 ---- ---- ---- ---- 132.80 +2.50 130.30 1985 ---- ---- ---- ---- 134.30 +2.50 131.80 1990 ---- ---- ---- ---- 135.90 +2.50 133.40 1995 ---- ---- ---- ---- 137.40 +2.50 134.90 2000 ---- ---- ---- ---- 139.00 +2.50 136.50 2005 ---- ---- ---- ---- 140.60 +2.60 138.00 2010 ---- ---- ---- ---- 142.20 +2.60 139.60 2015 ---- ---- ---- ---- 143.90 +2.60 141.30 2020 ---- ---- ---- ---- 145.60 +2.70 142.90 2025 ---- ---- ---- ---- 147.20 +2.60 144.60 2030 ---- ---- ---- ---- 149.00 +2.70 146.30 2035 ---- ---- ---- ---- 150.70 +2.60 148.10 2040 ---- ---- ---- ---- 152.50 +2.70 149.80 2045 ---- ---- ---- ---- 154.30 +2.70 151.60 2050 ---- ---- ---- ---- 156.10 +2.60 153.50 2055 ---- ---- ---- ---- 157.90 +2.60 155.30 2060 ---- ---- ---- ---- 159.80 +2.60 157.20 2065 ---- ---- ---- ---- 161.80 +2.70 159.10 2070 ---- ---- ---- ---- 163.70 +2.60 161.10 2075 ---- ---- ---- ---- 165.70 +2.60 163.10 2080 ---- ---- ---- ---- 167.80 +2.70 165.10 2085 ---- ---- ---- ---- 169.90 +2.70 167.20 2090 ---- ---- ---- ---- 172.00 +2.70 169.30 2095 ---- ---- ---- ---- 174.20 +2.80 171.40 2100 ---- ---- ---- ---- 176.50 +2.90 173.60 2105 ---- ---- ---- ---- 178.80 +3.00 175.80 2110 ---- ---- ---- ---- 181.10 +3.10 178.00 2115 ---- ---- ---- ---- 183.50 +3.20 180.30 2120 ---- ---- ---- ---- 185.80 +3.20 182.60 2125 ---- ---- ---- ---- 188.20 +3.30 184.90 2130 ---- ---- ---- ---- 190.60 +3.30 187.30 2135 ---- ---- ---- ---- 193.00 +3.30 189.70 2140 ---- ---- ---- ---- 195.40 +3.20 192.20 2145 ---- ---- ---- ---- 197.90 +3.20 194.70 2150 ---- ---- ---- ---- 200.40 +3.20 197.20 2155 ---- ---- ---- ---- 202.90 +3.10 199.80 2160 ---- ---- ---- ---- 205.40 +3.00 202.40 2165 ---- ---- ---- ---- 208.00 +3.00 205.00 2170 ---- ---- ---- ---- 210.60 +2.90 207.70 2175 ---- ---- ---- ---- 213.20 +2.80 210.40 2180 ---- ---- ---- ---- 215.90 +2.80 213.10 2185 ---- ---- ---- ---- 218.50 +2.60 215.90 2190 ---- ---- ---- ---- 221.30 +2.60 218.70 2195 ---- ---- ---- ---- 224.00 +2.50 221.50 2200 ---- ---- ---- ---- 226.80 +2.40 224.40 2205 ---- ---- ---- ---- 229.60 +2.30 227.30 2210 ---- ---- ---- ---- 232.50 +2.30 230.20 2215 ---- ---- ---- ---- 235.40 +2.20 233.20 2220 ---- ---- ---- ---- 238.30 +2.20 236.10 2225 ---- ---- ---- ---- 241.30 +2.10 239.20 2230 ---- ---- ---- ---- 244.30 +2.10 242.20 2235 ---- ---- ---- ---- 247.30 +2.00 245.30 2240 ---- ---- ---- ---- 250.40 +2.00 248.40 2245 ---- ---- ---- ---- 253.50 +2.00 251.50 2250 ---- ---- ---- ---- 256.60 +1.90 254.70 2255 ---- ---- ---- ---- 259.80 +1.90 257.90 2260 ---- ---- ---- ---- 263.00 +1.90 261.10 2265 ---- ---- ---- ---- 266.30 +2.00 264.30 2270 ---- ---- ---- ---- 269.50 +1.90 267.60 2275 ---- ---- ---- ---- 272.80 +2.00 270.80 2280 ---- ---- ---- ---- 276.20 +2.00 274.20 2285 ---- ---- ---- ---- 279.50 +2.00 277.50 2290 ---- ---- ---- ---- 282.90 +2.10 280.80 2295 ---- ---- ---- ---- 286.30 +2.10 284.20 2300 ---- ---- ---- ---- 289.80 +2.20 287.60 2305 ---- ---- ---- ---- 293.20 +2.20 291.00 2310 ---- ---- ---- ---- 296.70 +2.30 294.40 2315 ---- ---- ---- ---- 300.20 +2.30 297.90 2320 ---- ---- ---- ---- 303.80 +2.40 301.40 2325 ---- ---- ---- ---- 307.30 +2.50 304.80 2330 ---- ---- ---- ---- 310.90 +2.60 308.30 2335 ---- ---- ---- ---- 314.50 +2.60 311.90 2340 ---- ---- ---- ---- 318.10 +2.70 315.40 2345 ---- ---- ---- ---- 321.70 +2.80 318.90 2350 ---- ---- ---- ---- 325.40 +2.90 322.50 2355 ---- ---- ---- ---- 329.10 +3.00 326.10 2360 ---- ---- ---- ---- 332.80 +3.10 329.70 2365 ---- ---- ---- ---- 336.50 +3.20 333.30 2370 ---- ---- ---- ---- 340.20 +3.30 336.90 2375 ---- ---- ---- ---- 343.90 +3.40 340.50 2380 ---- ---- ---- ---- 347.60 +3.40 344.20 2385 ---- ---- ---- ---- 351.40 +3.60 347.80 2390 ---- ---- ---- ---- 355.20 +3.70 351.50 2395 ---- ---- ---- ---- 359.00 +3.80 355.20 2400 ---- ---- ---- ---- 362.70 +3.80 358.90 2405 ---- ---- ---- ---- 366.50 +3.90 362.60 2410 ---- ---- ---- ---- 370.40 +4.10 366.30 2415 ---- ---- ---- ---- 374.20 +4.20 370.00 2420 ---- ---- ---- ---- 378.00 +4.20 373.80 2425 ---- ---- ---- ---- 381.80 +4.30 377.50 2430 ---- ---- ---- ---- 385.70 +4.40 381.30 2435 ---- ---- ---- ---- 389.50 +4.40 385.10 2440 ---- ---- ---- ---- 393.40 +4.60 388.80 2445 ---- ---- ---- ---- 397.20 +4.60 392.60 2450 ---- ---- ---- ---- 401.10 +4.70 396.40 2455 ---- ---- ---- ---- 404.90 +4.70 400.20 2460 ---- ---- ---- ---- 408.80 +4.80 404.00 2465 ---- ---- ---- ---- 412.60 +4.70 407.90 2470 ---- ---- ---- ---- 416.50 +4.80 411.70 2475 ---- ---- ---- ---- 420.40 +4.90 415.50 2480 ---- ---- ---- ---- 424.30 +4.90 419.40 2485 ---- ---- ---- ---- 428.10 +4.80 423.30 2490 ---- ---- ---- ---- 432.00 +4.90 427.10 2495 ---- ---- ---- ---- 435.90 +4.90 431.00 2500 ---- ---- ---- ---- 439.80 +4.90 434.90 2505 ---- ---- ---- ---- 443.70 +4.90 438.80 2510 ---- ---- ---- ---- 447.60 +4.90 442.70 2515 ---- ---- ---- ---- 451.50 +4.90 446.60 2520 ---- ---- ---- ---- 455.50 +5.00 450.50 2525 ---- ---- ---- ---- 459.40 +4.90 454.50 2530 ---- ---- ---- ---- 463.30 +4.90 458.40 2535 ---- ---- ---- ---- 467.30 +5.00 462.30 2540 ---- ---- ---- ---- 471.20 +4.90 466.30 2550 ---- ---- ---- ---- 479.20 +5.00 474.20 2560 ---- ---- ---- ---- 487.10 +4.90 482.20 2570 ---- ---- ---- ---- 495.10 +4.90 490.20 2575 ---- ---- ---- ---- 499.10 +4.90 494.20 2580 ---- ---- ---- ---- 503.20 +4.90 498.30 2590 ---- ---- ---- ---- 511.20 +4.90 506.30 2600 ---- ---- ---- ---- 519.30 +4.90 514.40 2610 ---- ---- ---- ---- 527.40 +4.80 522.60 2620 ---- ---- ---- ---- 535.60 +4.90 530.70 2625 ---- ---- ---- ---- 539.70 +4.90 534.80 2630 ---- ---- ---- ---- 543.80 +4.90 538.90 2650 ---- ---- ---- ---- 560.20 +4.80 555.40 2675 ---- ---- ---- ---- 581.00 +4.80 576.20 2700 ---- ---- ---- ---- 601.90 +4.80 597.10 2725 ---- ---- ---- ---- 623.00 +4.80 618.20 2750 ---- ---- ---- ---- 644.20 +4.70 639.50 2775 ---- ---- ---- ---- 665.60 +4.70 660.90 2800 ---- ---- ---- ---- 687.10 +4.70 682.40 2825 ---- ---- ---- ---- 708.70 +4.60 704.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.50 +.60 31.90 1425 ---- ---- ---- ---- 35.10 +.70 34.40 1450 ---- ---- ---- ---- 37.80 +.60 37.20 1475 ---- ---- ---- ---- 40.80 +.80 40.00 1500 ---- ---- ---- ---- 43.80 +.80 43.00 1525 ---- ---- ---- ---- 47.10 +.90 46.20 1550 ---- ---- ---- ---- 50.50 +1.00 49.50 1575 ---- ---- ---- ---- 54.00 +.90 53.10 1580 ---- ---- ---- ---- 54.80 +1.00 53.80 1590 ---- ---- ---- ---- 56.30 +1.10 55.20 1600 ---- ---- ---- ---- 57.80 +1.10 56.70 1610 ---- ---- ---- ---- 59.30 +1.00 58.30 1620 ---- ---- ---- ---- 60.90 +1.10 59.80 1625 ---- ---- ---- ---- 61.70 +1.10 60.60 1630 ---- ---- ---- ---- 62.50 +1.10 61.40 1640 ---- ---- ---- ---- 64.20 +1.20 63.00 1650 ---- ---- ---- ---- 65.80 +1.10 64.70 1660 ---- ---- ---- ---- 67.50 +1.20 66.30 1670 ---- ---- ---- ---- 69.30 +1.20 68.10 1675 ---- ---- ---- ---- 70.10 +1.20 68.90 1680 ---- ---- ---- ---- 71.00 +1.20 69.80 1685 ---- ---- ---- ---- 71.90 +1.20 70.70 1690 ---- ---- ---- ---- 72.80 +1.20 71.60 1695 ---- ---- ---- ---- 73.70 +1.20 72.50 1700 ---- ---- ---- ---- 74.70 +1.30 73.40 1705 ---- ---- ---- ---- 75.60 +1.30 74.30 1710 ---- ---- ---- ---- 76.50 +1.30 75.20 1715 ---- ---- ---- ---- 77.50 +1.40 76.10 1720 ---- ---- ---- ---- 78.40 +1.30 77.10 1725 ---- ---- ---- ---- 79.40 +1.40 78.00 1730 ---- ---- ---- ---- 80.40 +1.40 79.00 1735 ---- ---- ---- ---- 81.30 +1.40 79.90 1740 ---- ---- ---- ---- 82.30 +1.40 80.90 1745 ---- ---- ---- ---- 83.30 +1.40 81.90 1750 ---- ---- ---- ---- 84.30 +1.40 82.90 1755 ---- ---- ---- ---- 85.30 +1.40 83.90 1760 ---- ---- ---- ---- 86.40 +1.50 84.90 1765 ---- ---- ---- ---- 87.40 +1.50 85.90 1770 ---- ---- ---- ---- 88.40 +1.50 86.90 1775 ---- ---- ---- ---- 89.50 +1.60 87.90 1780 ---- ---- ---- ---- 90.50 +1.50 89.00 1785 ---- ---- ---- ---- 91.60 +1.60 90.00 1790 ---- ---- ---- ---- 92.70 +1.60 91.10 1795 ---- ---- ---- ---- 93.80 +1.60 92.20 1800 ---- ---- ---- ---- 94.90 +1.70 93.20 1805 ---- ---- ---- ---- 96.00 +1.70 94.30 1810 ---- ---- ---- ---- 97.10 +1.70 95.40 1815 ---- ---- ---- ---- 98.20 +1.70 96.50 1820 ---- ---- ---- ---- 99.30 +1.70 97.60 1825 ---- ---- ---- ---- 100.50 +1.70 98.80 1830 ---- ---- ---- ---- 101.60 +1.70 99.90 1835 ---- ---- ---- ---- 102.80 +1.80 101.00 1840 ---- ---- ---- ---- 104.00 +1.80 102.20 1845 ---- ---- ---- ---- 105.10 +1.70 103.40 1850 ---- ---- ---- ---- 106.30 +1.80 104.50 1855 ---- ---- ---- ---- 107.50 +1.80 105.70 1860 ---- ---- ---- ---- 108.70 +1.80 106.90 1865 ---- ---- ---- ---- 110.00 +1.90 108.10 1870 ---- ---- ---- ---- 111.20 +1.90 109.30 1875 ---- ---- ---- ---- 112.40 +1.90 110.50 1880 ---- ---- ---- ---- 113.70 +1.90 111.80 1885 ---- ---- ---- ---- 114.90 +1.90 113.00 1890 ---- ---- ---- ---- 116.20 +2.00 114.20 1895 ---- ---- ---- ---- 117.50 +2.00 115.50 1900 ---- ---- ---- ---- 118.80 +2.00 116.80 1905 ---- ---- ---- ---- 120.10 +2.00 118.10 1910 ---- ---- ---- ---- 121.40 +2.10 119.30 1915 ---- ---- ---- ---- 122.70 +2.10 120.60 1920 ---- ---- ---- ---- 124.00 +2.00 122.00 1925 ---- ---- ---- ---- 125.40 +2.10 123.30 1930 ---- ---- ---- ---- 126.70 +2.10 124.60 1935 ---- ---- ---- ---- 128.10 +2.10 126.00 1940 ---- ---- ---- ---- 129.50 +2.20 127.30 1945 ---- ---- ---- ---- 130.80 +2.10 128.70 1950 ---- ---- ---- ---- 132.20 +2.20 130.00 1955 ---- ---- ---- ---- 133.70 +2.30 131.40 1960 ---- ---- ---- ---- 135.10 +2.30 132.80 1965 ---- ---- ---- ---- 136.50 +2.30 134.20 1970 ---- ---- ---- ---- 137.90 +2.20 135.70 1975 ---- ---- ---- ---- 139.40 +2.30 137.10 1980 ---- ---- ---- ---- 140.90 +2.40 138.50 1985 ---- ---- ---- ---- 142.40 +2.40 140.00 1990 ---- ---- ---- ---- 143.90 +2.40 141.50 1995 ---- ---- ---- ---- 145.40 +2.40 143.00 2000 ---- ---- ---- ---- 147.00 +2.50 144.50 2005 ---- ---- ---- ---- 148.50 +2.40 146.10 2010 ---- ---- ---- ---- 150.10 +2.50 147.60 2015 ---- ---- ---- ---- 151.70 +2.50 149.20 2020 ---- ---- ---- ---- 153.40 +2.50 150.90 2025 ---- ---- ---- ---- 155.00 +2.50 152.50 2030 ---- ---- ---- ---- 156.70 +2.50 154.20 2035 ---- ---- ---- ---- 158.40 +2.50 155.90 2040 ---- ---- ---- ---- 160.20 +2.60 157.60 2045 ---- ---- ---- ---- 162.00 +2.70 159.30 2050 ---- ---- ---- ---- 163.80 +2.70 161.10 2055 ---- ---- ---- ---- 165.60 +2.60 163.00 2060 ---- ---- ---- ---- 167.50 +2.70 164.80 2065 ---- ---- ---- ---- 169.40 +2.70 166.70 2070 ---- ---- ---- ---- 171.30 +2.70 168.60 2075 ---- ---- ---- ---- 173.30 +2.80 170.50 2080 ---- ---- ---- ---- 175.30 +2.80 172.50 2085 ---- ---- ---- ---- 177.40 +2.90 174.50 2090 ---- ---- ---- ---- 179.40 +2.80 176.60 2095 ---- ---- ---- ---- 181.50 +2.80 178.70 2100 ---- ---- ---- ---- 183.70 +2.90 180.80 2105 ---- ---- ---- ---- 185.80 +2.90 182.90 2110 ---- ---- ---- ---- 188.00 +2.90 185.10 2115 ---- ---- ---- ---- 190.30 +3.00 187.30 2120 ---- ---- ---- ---- 192.60 +3.00 189.60 2125 ---- ---- ---- ---- 194.90 +3.10 191.80 2130 ---- ---- ---- ---- 197.20 +3.00 194.20 2135 ---- ---- ---- ---- 199.60 +3.10 196.50 2140 ---- ---- ---- ---- 202.00 +3.10 198.90 2145 ---- ---- ---- ---- 204.40 +3.10 201.30 2150 ---- ---- ---- ---- 206.80 +3.10 203.70 2155 ---- ---- ---- ---- 209.30 +3.20 206.10 2160 ---- ---- ---- ---- 211.80 +3.20 208.60 2165 ---- ---- ---- ---- 214.30 +3.20 211.10 2170 ---- ---- ---- ---- 216.90 +3.20 213.70 2175 ---- ---- ---- ---- 219.50 +3.30 216.20 2180 ---- ---- ---- ---- 222.10 +3.30 218.80 2185 ---- ---- ---- ---- 224.80 +3.30 221.50 2190 ---- ---- ---- ---- 227.50 +3.40 224.10 2195 ---- ---- ---- ---- 230.20 +3.40 226.80 2200 ---- ---- ---- ---- 232.90 +3.40 229.50 2205 ---- ---- ---- ---- 235.70 +3.40 232.30 2210 ---- ---- ---- ---- 238.50 +3.40 235.10 2215 ---- ---- ---- ---- 241.30 +3.40 237.90 2220 ---- ---- ---- ---- 244.20 +3.50 240.70 2225 ---- ---- ---- ---- 247.10 +3.50 243.60 2230 ---- ---- ---- ---- 250.00 +3.50 246.50 2235 ---- ---- ---- ---- 253.00 +3.60 249.40 2240 ---- ---- ---- ---- 256.00 +3.60 252.40 2245 ---- ---- ---- ---- 259.00 +3.60 255.40 2250 ---- ---- ---- ---- 262.10 +3.70 258.40 2255 ---- ---- ---- ---- 265.10 +3.60 261.50 2260 ---- ---- ---- ---- 268.30 +3.70 264.60 2265 ---- ---- ---- ---- 271.40 +3.70 267.70 2270 ---- ---- ---- ---- 274.60 +3.70 270.90 2275 ---- ---- ---- ---- 277.80 +3.80 274.00 2280 ---- ---- ---- ---- 281.00 +3.80 277.20 2285 ---- ---- ---- ---- 284.30 +3.80 280.50 2290 ---- ---- ---- ---- 287.50 +3.80 283.70 2295 ---- ---- ---- ---- 290.90 +3.90 287.00 2300 ---- ---- ---- ---- 294.20 +3.90 290.30 2305 ---- ---- ---- ---- 297.50 +3.80 293.70 2310 ---- ---- ---- ---- 300.90 +3.90 297.00 2315 ---- ---- ---- ---- 304.30 +3.90 300.40 2320 ---- ---- ---- ---- 307.80 +4.00 303.80 2325 ---- ---- ---- ---- 311.20 +3.90 307.30 2330 ---- ---- ---- ---- 314.70 +4.00 310.70 2335 ---- ---- ---- ---- 318.20 +4.00 314.20 2340 ---- ---- ---- ---- 321.70 +4.00 317.70 2345 ---- ---- ---- ---- 325.20 +4.00 321.20 2350 ---- ---- ---- ---- 328.80 +4.10 324.70 2355 ---- ---- ---- ---- 332.40 +4.10 328.30 2360 ---- ---- ---- ---- 336.00 +4.10 331.90 2365 ---- ---- ---- ---- 339.60 +4.10 335.50 2370 ---- ---- ---- ---- 343.20 +4.10 339.10 2375 ---- ---- ---- ---- 346.90 +4.20 342.70 2380 ---- ---- ---- ---- 350.50 +4.20 346.30 2385 ---- ---- ---- ---- 354.20 +4.20 350.00 2390 ---- ---- ---- ---- 357.90 +4.20 353.70 2395 ---- ---- ---- ---- 361.60 +4.20 357.40 2400 ---- ---- ---- ---- 365.30 +4.20 361.10 2405 ---- ---- ---- ---- 369.10 +4.30 364.80 2410 ---- ---- ---- ---- 372.80 +4.30 368.50 2415 ---- ---- ---- ---- 376.60 +4.30 372.30 2420 ---- ---- ---- ---- 380.40 +4.40 376.00 2425 ---- ---- ---- ---- 384.20 +4.40 379.80 2430 ---- ---- ---- ---- 388.00 +4.40 383.60 2435 ---- ---- ---- ---- 391.80 +4.40 387.40 2440 ---- ---- ---- ---- 395.60 +4.40 391.20 2445 ---- ---- ---- ---- 399.40 +4.40 395.00 2450 ---- ---- ---- ---- 403.30 +4.40 398.90 2455 ---- ---- ---- ---- 407.20 +4.50 402.70 2460 ---- ---- ---- ---- 411.00 +4.40 406.60 2465 ---- ---- ---- ---- 414.90 +4.50 410.40 2470 ---- ---- ---- ---- 418.80 +4.50 414.30 2475 ---- ---- ---- ---- 422.70 +4.50 418.20 2480 ---- ---- ---- ---- 426.60 +4.50 422.10 2485 ---- ---- ---- ---- 430.50 +4.50 426.00 2490 ---- ---- ---- ---- 434.50 +4.60 429.90 2495 ---- ---- ---- ---- 438.40 +4.60 433.80 2500 ---- ---- ---- ---- 442.40 +4.70 437.70 2505 ---- ---- ---- ---- 446.30 +4.60 441.70 2510 ---- ---- ---- ---- 450.30 +4.70 445.60 2515 ---- ---- ---- ---- 454.30 +4.70 449.60 2520 ---- ---- ---- ---- 458.20 +4.60 453.60 2525 ---- ---- ---- ---- 462.20 +4.70 457.50 2530 ---- ---- ---- ---- 466.20 +4.70 461.50 2535 ---- ---- ---- ---- 470.20 +4.70 465.50 2540 ---- ---- ---- ---- 474.30 +4.80 469.50 2545 ---- ---- ---- ---- 478.30 +4.80 473.50 2550 ---- ---- ---- ---- 482.30 +4.70 477.60 2560 ---- ---- ---- ---- 490.40 +4.80 485.60 2570 ---- ---- ---- ---- 498.60 +4.90 493.70 2575 ---- ---- ---- ---- 502.60 +4.80 497.80 2580 ---- ---- ---- ---- 506.70 +4.80 501.90 2590 ---- ---- ---- ---- 514.90 +4.90 510.00 2600 ---- ---- ---- ---- 523.10 +4.90 518.20 2610 ---- ---- ---- ---- 531.40 +5.00 526.40 2620 ---- ---- ---- ---- 539.70 +5.00 534.70 2625 ---- ---- ---- ---- 543.80 +5.00 538.80 2630 ---- ---- ---- ---- 548.00 +5.00 543.00 2640 ---- ---- ---- ---- 556.30 +5.00 551.30 2650 ---- ---- ---- ---- 564.70 +5.10 559.60 2675 ---- ---- ---- ---- 585.70 +5.10 580.60 2700 ---- ---- ---- ---- 606.90 +5.20 601.70 2725 ---- ---- ---- ---- 628.30 +5.30 623.00 2750 ---- ---- ---- ---- 649.80 +5.30 644.50 2775 ---- ---- ---- ---- 671.40 +5.30 666.10 2800 ---- ---- ---- ---- 693.20 +5.40 687.80 2825 ---- ---- ---- ---- 715.10 +5.50 709.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 68.10 +1.10 67.00 1650 ---- ---- ---- ---- 72.40 +1.20 71.20 1675 ---- ---- ---- ---- 76.80 +1.30 75.50 1700 ---- ---- ---- ---- 81.40 +1.30 80.10 1725 ---- ---- ---- ---- 86.20 +1.40 84.80 1750 ---- ---- ---- ---- 91.20 +1.50 89.70 1775 ---- ---- ---- ---- 96.40 +1.60 94.80 1800 ---- ---- ---- ---- 101.80 +1.60 100.20 1820 ---- ---- ---- ---- 106.20 +1.60 104.60 1825 ---- ---- ---- ---- 107.40 +1.70 105.70 1830 ---- ---- ---- ---- 108.50 +1.70 106.80 1840 ---- ---- ---- ---- 110.90 +1.80 109.10 1850 ---- ---- ---- ---- 113.20 +1.80 111.40 1860 ---- ---- ---- ---- 115.60 +1.80 113.80 1870 ---- ---- ---- ---- 118.00 +1.80 116.20 1875 ---- ---- ---- ---- 119.30 +1.90 117.40 1880 ---- ---- ---- ---- 120.50 +1.90 118.60 1890 ---- ---- ---- ---- 123.00 +1.90 121.10 1900 ---- ---- ---- ---- 125.60 +2.00 123.60 1910 ---- ---- ---- ---- 128.10 +1.90 126.20 1915 ---- ---- ---- ---- 129.50 +2.10 127.40 1920 ---- ---- ---- ---- 130.80 +2.10 128.70 1925 ---- ---- ---- ---- 132.10 +2.00 130.10 1930 ---- ---- ---- ---- 133.40 +2.00 131.40 1935 ---- ---- ---- ---- 134.80 +2.10 132.70 1940 ---- ---- ---- ---- 136.10 +2.10 134.00 1945 ---- ---- ---- ---- 137.50 +2.10 135.40 1950 ---- ---- ---- ---- 138.90 +2.20 136.70 1955 ---- ---- ---- ---- 140.20 +2.10 138.10 1960 ---- ---- ---- ---- 141.60 +2.10 139.50 1965 ---- ---- ---- ---- 143.00 +2.20 140.80 1970 ---- ---- ---- ---- 144.50 +2.30 142.20 1975 ---- ---- ---- ---- 145.90 +2.30 143.60 1980 ---- ---- ---- ---- 147.30 +2.20 145.10 1985 ---- ---- ---- ---- 148.80 +2.30 146.50 1990 ---- ---- ---- ---- 150.20 +2.30 147.90 1995 ---- ---- ---- ---- 151.70 +2.30 149.40 2000 ---- ---- ---- ---- 153.20 +2.40 150.80 2005 ---- ---- ---- ---- 154.70 +2.40 152.30 2010 ---- ---- ---- ---- 156.20 +2.40 153.80 2015 ---- ---- ---- ---- 157.80 +2.40 155.40 2020 ---- ---- ---- ---- 159.30 +2.40 156.90 2025 ---- ---- ---- ---- 160.90 +2.40 158.50 2030 ---- ---- ---- ---- 162.50 +2.50 160.00 2035 ---- ---- ---- ---- 164.10 +2.40 161.70 2040 ---- ---- ---- ---- 165.80 +2.50 163.30 2045 ---- ---- ---- ---- 167.50 +2.60 164.90 2050 ---- ---- ---- ---- 169.20 +2.60 166.60 2055 ---- ---- ---- ---- 170.90 +2.60 168.30 2060 ---- ---- ---- ---- 172.70 +2.60 170.10 2065 ---- ---- ---- ---- 174.50 +2.70 171.80 2070 ---- ---- ---- ---- 176.30 +2.60 173.70 2075 ---- ---- ---- ---- 178.10 +2.60 175.50 2080 ---- ---- ---- ---- 180.00 +2.60 177.40 2085 ---- ---- ---- ---- 182.00 +2.80 179.20 2090 ---- ---- ---- ---- 183.90 +2.70 181.20 2095 ---- ---- ---- ---- 185.90 +2.80 183.10 2100 ---- ---- ---- ---- 187.90 +2.80 185.10 2105 ---- ---- ---- ---- 190.00 +2.80 187.20 2110 ---- ---- ---- ---- 192.10 +2.90 189.20 2115 ---- ---- ---- ---- 194.20 +2.90 191.30 2120 ---- ---- ---- ---- 196.30 +2.80 193.50 2125 ---- ---- ---- ---- 198.50 +2.90 195.60 2130 ---- ---- ---- ---- 200.70 +2.90 197.80 2135 ---- ---- ---- ---- 203.00 +2.90 200.10 2140 ---- ---- ---- ---- 205.30 +3.00 202.30 2145 ---- ---- ---- ---- 207.60 +3.00 204.60 2150 ---- ---- ---- ---- 210.00 +3.00 207.00 2155 ---- ---- ---- ---- 212.30 +3.00 209.30 2160 ---- ---- ---- ---- 214.70 +3.00 211.70 2165 ---- ---- ---- ---- 217.20 +3.10 214.10 2170 ---- ---- ---- ---- 219.70 +3.10 216.60 2175 ---- ---- ---- ---- 222.10 +3.10 219.00 2180 ---- ---- ---- ---- 224.70 +3.20 221.50 2185 ---- ---- ---- ---- 227.20 +3.10 224.10 2190 ---- ---- ---- ---- 229.80 +3.20 226.60 2195 ---- ---- ---- ---- 232.40 +3.20 229.20 2200 ---- ---- ---- ---- 235.10 +3.30 231.80 2205 ---- ---- ---- ---- 237.70 +3.20 234.50 2210 ---- ---- ---- ---- 240.40 +3.30 237.10 2215 ---- ---- ---- ---- 243.10 +3.30 239.80 2220 ---- ---- ---- ---- 245.90 +3.30 242.60 2225 ---- ---- ---- ---- 248.70 +3.40 245.30 2230 ---- ---- ---- ---- 251.50 +3.40 248.10 2235 ---- ---- ---- ---- 254.40 +3.40 251.00 2240 ---- ---- ---- ---- 257.20 +3.40 253.80 2245 ---- ---- ---- ---- 260.20 +3.50 256.70 2250 ---- ---- ---- ---- 263.10 +3.50 259.60 2255 ---- ---- ---- ---- 266.10 +3.50 262.60 2260 ---- ---- ---- ---- 269.10 +3.50 265.60 2265 ---- ---- ---- ---- 272.10 +3.50 268.60 2270 ---- ---- ---- ---- 275.20 +3.60 271.60 2275 ---- ---- ---- ---- 278.30 +3.60 274.70 2280 ---- ---- ---- ---- 281.40 +3.60 277.80 2285 ---- ---- ---- ---- 284.60 +3.60 281.00 2290 ---- ---- ---- ---- 287.80 +3.70 284.10 2295 ---- ---- ---- ---- 291.00 +3.70 287.30 2300 ---- ---- ---- ---- 294.20 +3.60 290.60 2305 ---- ---- ---- ---- 297.50 +3.70 293.80 2310 ---- ---- ---- ---- 300.80 +3.70 297.10 2315 ---- ---- ---- ---- 304.20 +3.80 300.40 2320 ---- ---- ---- ---- 307.50 +3.80 303.70 2325 ---- ---- ---- ---- 310.90 +3.80 307.10 2330 ---- ---- ---- ---- 314.30 +3.80 310.50 2335 ---- ---- ---- ---- 317.70 +3.80 313.90 2340 ---- ---- ---- ---- 321.20 +3.90 317.30 2345 ---- ---- ---- ---- 324.60 +3.80 320.80 2350 ---- ---- ---- ---- 328.10 +3.90 324.20 2355 ---- ---- ---- ---- 331.60 +3.90 327.70 2360 ---- ---- ---- ---- 335.20 +4.00 331.20 2365 ---- ---- ---- ---- 338.70 +3.90 334.80 2370 ---- ---- ---- ---- 342.30 +4.00 338.30 2375 ---- ---- ---- ---- 345.90 +4.00 341.90 2380 ---- ---- ---- ---- 349.50 +4.00 345.50 2385 ---- ---- ---- ---- 353.10 +4.00 349.10 2390 ---- ---- ---- ---- 356.80 +4.10 352.70 2395 ---- ---- ---- ---- 360.40 +4.00 356.40 2400 ---- ---- ---- ---- 364.10 +4.10 360.00 2405 ---- ---- ---- ---- 367.80 +4.10 363.70 2410 ---- ---- ---- ---- 371.50 +4.10 367.40 2415 ---- ---- ---- ---- 375.20 +4.10 371.10 2420 ---- ---- ---- ---- 378.90 +4.10 374.80 2425 ---- ---- ---- ---- 382.70 +4.20 378.50 2430 ---- ---- ---- ---- 386.50 +4.20 382.30 2435 ---- ---- ---- ---- 390.20 +4.10 386.10 2440 ---- ---- ---- ---- 394.00 +4.20 389.80 2445 ---- ---- ---- ---- 397.80 +4.20 393.60 2450 ---- ---- ---- ---- 401.70 +4.30 397.40 2455 ---- ---- ---- ---- 405.50 +4.30 401.20 2460 ---- ---- ---- ---- 409.30 +4.20 405.10 2465 ---- ---- ---- ---- 413.20 +4.30 408.90 2470 ---- ---- ---- ---- 417.00 +4.30 412.70 2475 ---- ---- ---- ---- 420.90 +4.30 416.60 2480 ---- ---- ---- ---- 424.80 +4.30 420.50 2485 ---- ---- ---- ---- 428.70 +4.40 424.30 2490 ---- ---- ---- ---- 432.60 +4.40 428.20 2495 ---- ---- ---- ---- 436.50 +4.40 432.10 2500 ---- ---- ---- ---- 440.40 +4.40 436.00 2505 ---- ---- ---- ---- 444.30 +4.40 439.90 2510 ---- ---- ---- ---- 448.30 +4.50 443.80 2515 ---- ---- ---- ---- 452.20 +4.40 447.80 2520 ---- ---- ---- ---- 456.20 +4.50 451.70 2525 ---- ---- ---- ---- 460.10 +4.40 455.70 2530 ---- ---- ---- ---- 464.10 +4.50 459.60 2535 ---- ---- ---- ---- 468.10 +4.50 463.60 2540 ---- ---- ---- ---- 472.10 +4.50 467.60 2545 ---- ---- ---- ---- 476.10 +4.50 471.60 2550 ---- ---- ---- ---- 480.10 +4.50 475.60 2555 ---- ---- ---- ---- 484.10 +4.50 479.60 2560 ---- ---- ---- ---- 488.10 +4.50 483.60 2565 ---- ---- ---- ---- 492.20 +4.60 487.60 2570 ---- ---- ---- ---- 496.20 +4.60 491.60 2575 ---- ---- ---- ---- 500.30 +4.70 495.60 2580 ---- ---- ---- ---- 504.30 +4.60 499.70 2590 ---- ---- ---- ---- 512.50 +4.70 507.80 2600 ---- ---- ---- ---- 520.60 +4.70 515.90 2610 ---- ---- ---- ---- 528.80 +4.70 524.10 2620 ---- ---- ---- ---- 537.10 +4.80 532.30 2625 ---- ---- ---- ---- 541.20 +4.80 536.40 2630 ---- ---- ---- ---- 545.30 +4.80 540.50 2640 ---- ---- ---- ---- 553.60 +4.80 548.80 2650 ---- ---- ---- ---- 561.90 +4.80 557.10 2660 ---- ---- ---- ---- 570.30 +4.90 565.40 2675 ---- ---- ---- ---- 582.80 +4.90 577.90 2700 ---- ---- ---- ---- 603.90 +5.00 598.90 2725 ---- ---- ---- ---- 625.10 +5.00 620.10 2750 ---- ---- ---- ---- 646.50 +5.10 641.40 2775 ---- ---- ---- ---- 668.00 +5.10 662.90 2800 ---- ---- ---- ---- 689.70 +5.20 684.50 2825 ---- ---- ---- ---- 711.50 +5.30 706.20 2850 ---- ---- ---- ---- 733.40 +5.30 728.10 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 97.90 +1.40 96.50 1775 ---- ---- ---- ---- 103.20 +1.60 101.60 1800 ---- ---- ---- ---- 108.60 +1.60 107.00 1825 ---- ---- ---- ---- 114.30 +1.70 112.60 1850 ---- ---- ---- ---- 120.10 +1.70 118.40 1875 ---- ---- ---- ---- 126.20 +1.80 124.40 1900 ---- ---- ---- ---- 132.50 +1.90 130.60 1925 ---- ---- ---- ---- 139.00 +2.00 137.00 1930 ---- ---- ---- ---- 140.30 +2.00 138.30 1940 ---- ---- ---- ---- 143.00 +2.00 141.00 1950 ---- ---- ---- ---- 145.70 +2.10 143.60 1960 ---- ---- ---- ---- 148.50 +2.10 146.40 1970 ---- ---- ---- ---- 151.30 +2.20 149.10 1975 ---- ---- ---- ---- 152.70 +2.20 150.50 1980 ---- ---- ---- ---- 154.10 +2.20 151.90 1990 ---- ---- ---- ---- 157.00 +2.20 154.80 2000 ---- ---- ---- ---- 159.90 +2.30 157.60 2010 ---- ---- ---- ---- 162.90 +2.30 160.60 2020 ---- ---- ---- ---- 165.90 +2.30 163.60 2030 ---- ---- ---- ---- 169.00 +2.40 166.60 2035 ---- ---- ---- ---- 170.60 +2.40 168.20 2040 ---- ---- ---- ---- 172.20 +2.40 169.80 2045 ---- ---- ---- ---- 173.90 +2.50 171.40 2050 ---- ---- ---- ---- 175.50 +2.50 173.00 2055 ---- ---- ---- ---- 177.20 +2.50 174.70 2060 ---- ---- ---- ---- 178.90 +2.50 176.40 2065 ---- ---- ---- ---- 180.70 +2.60 178.10 2070 ---- ---- ---- ---- 182.40 +2.50 179.90 2075 ---- ---- ---- ---- 184.20 +2.60 181.60 2080 ---- ---- ---- ---- 186.10 +2.70 183.40 2085 ---- ---- ---- ---- 187.90 +2.60 185.30 2090 ---- ---- ---- ---- 189.80 +2.60 187.20 2095 ---- ---- ---- ---- 191.70 +2.60 189.10 2100 ---- ---- ---- ---- 193.70 +2.70 191.00 2105 ---- ---- ---- ---- 195.70 +2.70 193.00 2110 ---- ---- ---- ---- 197.70 +2.70 195.00 2115 ---- ---- ---- ---- 199.80 +2.80 197.00 2120 ---- ---- ---- ---- 201.90 +2.80 199.10 2125 ---- ---- ---- ---- 204.00 +2.80 201.20 2130 ---- ---- ---- ---- 206.10 +2.80 203.30 2135 ---- ---- ---- ---- 208.30 +2.80 205.50 2140 ---- ---- ---- ---- 210.60 +2.90 207.70 2145 ---- ---- ---- ---- 212.80 +2.90 209.90 2150 ---- ---- ---- ---- 215.10 +2.90 212.20 2155 ---- ---- ---- ---- 217.50 +3.00 214.50 2160 ---- ---- ---- ---- 219.80 +2.90 216.90 2165 ---- ---- ---- ---- 222.20 +3.00 219.20 2170 ---- ---- ---- ---- 224.60 +3.00 221.60 2175 ---- ---- ---- ---- 227.10 +3.10 224.00 2180 ---- ---- ---- ---- 229.50 +3.00 226.50 2185 ---- ---- ---- ---- 232.00 +3.00 229.00 2190 ---- ---- ---- ---- 234.60 +3.10 231.50 2195 ---- ---- ---- ---- 237.10 +3.10 234.00 2200 ---- ---- ---- ---- 239.70 +3.10 236.60 2205 ---- ---- ---- ---- 242.30 +3.10 239.20 2210 ---- ---- ---- ---- 245.00 +3.20 241.80 2215 ---- ---- ---- ---- 247.60 +3.20 244.40 2220 ---- ---- ---- ---- 250.30 +3.20 247.10 2225 ---- ---- ---- ---- 253.10 +3.30 249.80 2230 ---- ---- ---- ---- 255.80 +3.20 252.60 2235 ---- ---- ---- ---- 258.60 +3.30 255.30 2240 ---- ---- ---- ---- 261.40 +3.30 258.10 2245 ---- ---- ---- ---- 264.30 +3.30 261.00 2250 ---- ---- ---- ---- 267.20 +3.30 263.90 2255 ---- ---- ---- ---- 270.10 +3.30 266.80 2260 ---- ---- ---- ---- 273.10 +3.40 269.70 2265 ---- ---- ---- ---- 276.10 +3.40 272.70 2270 ---- ---- ---- ---- 279.10 +3.40 275.70 2275 ---- ---- ---- ---- 282.20 +3.50 278.70 2280 ---- ---- ---- ---- 285.20 +3.40 281.80 2285 ---- ---- ---- ---- 288.40 +3.50 284.90 2290 ---- ---- ---- ---- 291.50 +3.50 288.00 2295 ---- ---- ---- ---- 294.70 +3.50 291.20 2300 ---- ---- ---- ---- 297.90 +3.50 294.40 2305 ---- ---- ---- ---- 301.20 +3.60 297.60 2310 ---- ---- ---- ---- 304.40 +3.50 300.90 2315 ---- ---- ---- ---- 307.70 +3.60 304.10 2320 ---- ---- ---- ---- 311.10 +3.70 307.40 2325 ---- ---- ---- ---- 314.40 +3.60 310.80 2330 ---- ---- ---- ---- 317.80 +3.70 314.10 2335 ---- ---- ---- ---- 321.20 +3.70 317.50 2340 ---- ---- ---- ---- 324.60 +3.70 320.90 2345 ---- ---- ---- ---- 328.00 +3.70 324.30 2350 ---- ---- ---- ---- 331.50 +3.80 327.70 2355 ---- ---- ---- ---- 334.90 +3.70 331.20 2360 ---- ---- ---- ---- 338.40 +3.80 334.60 2365 ---- ---- ---- ---- 341.90 +3.80 338.10 2370 ---- ---- ---- ---- 345.40 +3.80 341.60 2375 ---- ---- ---- ---- 348.90 +3.80 345.10 2380 ---- ---- ---- ---- 352.50 +3.90 348.60 2385 ---- ---- ---- ---- 356.00 +3.80 352.20 2390 ---- ---- ---- ---- 359.60 +3.90 355.70 2395 ---- ---- ---- ---- 363.20 +3.90 359.30 2400 ---- ---- ---- ---- 366.80 +4.00 362.80 2405 ---- ---- ---- ---- 370.40 +4.00 366.40 2410 ---- ---- ---- ---- 374.00 +4.00 370.00 2415 ---- ---- ---- ---- 377.60 +4.00 373.60 2420 ---- ---- ---- ---- 381.20 +4.00 377.20 2425 ---- ---- ---- ---- 384.90 +4.10 380.80 2430 ---- ---- ---- ---- 388.50 +4.00 384.50 2435 ---- ---- ---- ---- 392.20 +4.10 388.10 2440 ---- ---- ---- ---- 395.80 +4.00 391.80 2445 ---- ---- ---- ---- 399.50 +4.10 395.40 2450 ---- ---- ---- ---- 403.20 +4.10 399.10 2455 ---- ---- ---- ---- 406.90 +4.10 402.80 2460 ---- ---- ---- ---- 410.60 +4.10 406.50 2465 ---- ---- ---- ---- 414.30 +4.10 410.20 2470 ---- ---- ---- ---- 418.10 +4.20 413.90 2475 ---- ---- ---- ---- 421.80 +4.20 417.60 2480 ---- ---- ---- ---- 425.60 +4.20 421.40 2485 ---- ---- ---- ---- 429.30 +4.20 425.10 2490 ---- ---- ---- ---- 433.10 +4.20 428.90 2495 ---- ---- ---- ---- 436.90 +4.30 432.60 2500 ---- ---- ---- ---- 440.70 +4.30 436.40 2505 ---- ---- ---- ---- 444.50 +4.30 440.20 2510 ---- ---- ---- ---- 448.30 +4.30 444.00 2515 ---- ---- ---- ---- 452.10 +4.30 447.80 2520 ---- ---- ---- ---- 455.90 +4.30 451.60 2530 ---- ---- ---- ---- 463.60 +4.40 459.20 2540 ---- ---- ---- ---- 471.30 +4.40 466.90 2550 ---- ---- ---- ---- 479.10 +4.40 474.70 2560 ---- ---- ---- ---- 486.80 +4.40 482.40 2570 ---- ---- ---- ---- 494.70 +4.50 490.20 2575 ---- ---- ---- ---- 498.60 +4.50 494.10 2580 ---- ---- ---- ---- 502.50 +4.50 498.00 2590 ---- ---- ---- ---- 510.40 +4.50 505.90 2600 ---- ---- ---- ---- 518.30 +4.60 513.70 2610 ---- ---- ---- ---- 526.20 +4.50 521.70 2625 ---- ---- ---- ---- 538.20 +4.60 533.60 2650 ---- ---- ---- ---- 558.30 +4.70 553.60 2675 ---- ---- ---- ---- 578.60 +4.70 573.90 2700 ---- ---- ---- ---- 599.10 +4.80 594.30 2725 ---- ---- ---- ---- 619.70 +4.90 614.80 2750 ---- ---- ---- ---- 640.50 +5.00 635.50 2775 ---- ---- ---- ---- 661.40 +5.00 656.40 2800 ---- ---- ---- ---- 682.50 +5.00 677.50 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1745 ---- ---- 186.30A 186.30A 190.10 -12.10 202.20 1750 ---- ---- 180.30A 180.30A 185.10 -12.10 197.20 1755 ---- ---- 176.40A 176.40A 180.10 -12.10 192.20 1760 ---- ---- 171.40A 171.40A 175.20 -12.00 187.20 1765 ---- ---- 166.40A 166.40A 170.20 -12.00 182.20 1770 ---- ---- 161.40A 161.40A 165.20 -12.00 177.20 1775 ---- 172.30B 155.40A 155.40A 160.20 -12.00 172.20 1780 ---- ---- 151.40A 151.40A 155.20 -12.00 167.20 1785 ---- ---- 146.40A 146.40A 150.20 -12.10 162.30 1790 ---- ---- 141.40A 141.40A 145.30 -12.00 157.30 1795 ---- ---- 136.50A 136.50A 140.30 -12.00 152.30 1800 ---- ---- 130.60A 130.60A 135.30 -12.00 147.30 1805 ---- ---- 126.60A 126.60A 130.40 -11.90 142.30 1810 ---- ---- 121.60A 121.60A 125.40 -12.00 137.40 1815 ---- ---- 116.70A 116.70A 120.50 -11.90 132.40 1820 ---- ---- 111.80A 111.80A 115.50 -11.90 127.40 1825 ---- ---- 105.90A 105.90A 110.60 -11.90 122.50 1830 ---- ---- 101.90A 101.90A 105.70 -11.80 117.50 1835 ---- ---- 97.10A 97.10A 100.80 -11.80 112.60 1840 ---- ---- 92.20A 92.20A 95.90 -11.80 107.70 1845 ---- ---- 87.40A 87.40A 91.10 -11.70 102.80 1850 ---- ---- 81.70A 81.70A 86.20 -11.70 97.90 1855 ---- ---- 77.90A 77.90A 81.50 -11.60 93.10 1860 ---- ---- 73.20A 73.20A 76.70 -11.50 88.20 1865 ---- ---- 67.80A 67.80A 72.00 -11.50 83.50 1870 ---- ---- 63.30A 63.30A 67.40 -11.30 78.70 1875 ---- ---- 58.80A 58.80A 62.90 -11.10 74.00 1880 ---- ---- 54.50A 54.50A 58.40 -11.00 69.40 1885 ---- ---- 50.40A 50.40A 54.10 -10.80 64.90 1890 ---- ---- 46.30A 46.30A 49.90 -10.50 60.40 1895 ---- ---- 42.40A 42.40A 45.80 -10.30 56.10 1900 ---- ---- 38.60A 38.60A 41.90 -10.00 51.90 1905 ---- ---- 35.10A 35.10A 38.10 -9.70 47.80 1910 ---- ---- 31.70A 31.70A 34.60 -9.30 43.90 1915 ---- ---- 28.50A 28.50A 31.20 -8.90 40.10 1920 ---- ---- 25.60A 25.60A 28.00 -8.50 36.50 1925 ---- ---- 22.80A 22.80A 25.10 -8.00 33.10 1930 ---- ---- 20.30A 20.30A 22.30 -7.60 29.90 1935 ---- ---- 17.90A 17.90A 19.70 -7.20 26.90 1940 ---- ---- 15.80A 15.80A 17.40 -6.60 24.00 1945 ---- ---- 13.80A 13.80A 15.30 -6.10 21.40 1950 ---- ---- 12.10A 12.10A 13.30 -5.70 19.00 1955 ---- ---- 10.50A 10.50A 11.60 -5.20 16.80 1960 ---- ---- 9.10A 9.10A 10.10 -4.70 1 14.80 1965 8.80 8.80 7.90A 7.90A 8.70 -4.30 7 13.00 1970 ---- ---- 6.80A 6.80A 7.50 -3.90 1 11.40 1975 ---- ---- 5.90A 5.90A 6.40 -3.50 9.90 1980 ---- ---- 5.10A 5.10A 5.50 -3.20 8.70 1985 5.20 5.20 4.40A 4.40A 4.80 -2.70 1 7.50 7 7 1990 ---- ---- 3.80A 3.80A 4.10 -2.40 1 6.50 1 1 1995 ---- ---- 3.30A 3.30A 3.50 -2.20 5.70 2 2 2000 ---- ---- 2.90A 2.90A 3.00 -1.90 1 4.90 5 5 2005 ---- ---- 2.50A 2.50A 2.60 -1.70 4.30 2010 ---- ---- 2.20A 2.20A 2.30 -1.40 3.70 2015 ---- ---- 1.90A 1.90A 2.00 -1.20 3.20 2020 ---- ---- 1.70A 1.70A 1.70 -1.10 2.80 2025 ---- ---- 1.50A 1.50A 1.50 -.90 2.40 1 1 2030 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 2035 ---- ---- 1.20A 1.20A 1.20 -.70 1 1.90 2040 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 3 3 2045 ---- ---- 1.00A 1.00A .90 -.60 1 1.50 2050 ---- ---- .90A .90A .90 -.40 1.30 2055 ---- ---- .80A .80A .80 -.40 1.20 6 6 2060 ---- ---- .80A .80A .70 -.30 1.00 2065 ---- ---- .70A .70A .60 -.30 .90 2070 ---- ---- .70A .70A .60 -.20 .80 2075 ---- ---- .60A .60A .60 -.20 .80 1 1 2080 ---- ---- .60A .60A .50 -.20 .70 2085 ---- ---- .50A .50A .50 -.10 .60 1 1 2090 ---- ---- .50A .50A .50 -.10 .60 2095 ---- ---- .50A .50A .40 -.20 .60 2100 ---- ---- ---- ---- .40 -.10 .50 2105 ---- ---- .40A .40A .40 -.10 .50 2110 ---- ---- ---- ---- .40 .00 .40 2115 ---- ---- ---- ---- .40 .00 .40 2120 ---- ---- ---- ---- .40 .00 .40 2125 ---- ---- ---- ---- .30 -.10 .40 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 .00 .30 2145 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1745 ---- ---- ---- ---- .20 .00 .20 1750 ---- ---- ---- ---- .20 .00 .20 1755 ---- ---- ---- ---- .30 +.10 .20 1760 ---- ---- ---- ---- .30 +.10 .20 1765 ---- ---- ---- ---- .30 +.10 .20 1770 .30 .30 .30 .30 .30 +.10 1 .20 1775 ---- .30B ---- .30B .30 +.10 .20 1780 ---- ---- ---- ---- .40 +.10 .30 1785 ---- ---- ---- ---- .40 +.10 .30 1790 ---- ---- ---- ---- .40 +.10 .30 1795 ---- .40B ---- .40B .40 +.10 .30 1800 ---- .40B ---- .40B .50 +.20 .30 1805 ---- ---- ---- ---- .50 +.10 .40 1810 ---- .50B ---- .50B .50 +.10 .40 1815 ---- .60B ---- .60B .60 +.20 .40 1820 ---- .60B ---- .60B .70 +.20 .50 1825 ---- .70B ---- .70B .70 +.20 .50 1830 ---- .80B ---- .80B .80 +.20 .60 1835 ---- 1.00B ---- 1.00B .90 +.30 1 .60 1840 ---- 1.10B ---- 1.10B 1.00 +.30 .70 1 1 1845 ---- 1.30B ---- 1.30B 1.20 +.40 1 .80 1850 ---- 1.50B ---- 1.50B 1.30 +.40 .90 6 6 1855 1.90 1.90 1.90 1.60A 1.60 +.50 5 1.10 1860 2.20 2.20 2.20 1.80A 1.80 +.50 19 1.30 1865 ---- 2.50B ---- 2.50B 2.10 +.60 1.50 1870 ---- 2.90B ---- 2.90B 2.50 +.80 1.70 1875 3.20 3.70 3.20 2.90A 3.00 +1.00 16 2.00 1880 3.60 4.30 3.60 3.40A 3.50 +1.10 19 2.40 1 1 1885 ---- 4.90B ---- 4.90B 4.10 +1.20 2.90 1890 5.10 5.90B 5.10 4.70A 4.90 +1.50 7 3.40 7 7 1895 ---- 6.90B 4.00A 6.90B 5.80 +1.70 4.10 1900 6.80 8.20B 6.80 6.80 6.90 +2.10 10 4.80 1905 ---- 9.60B 5.60A 9.60B 8.10 +2.40 4 5.70 1 1 1910 ---- 11.30B 6.70A 11.30B 9.50 +2.70 1 6.80 3 2 1915 ---- 13.10B 7.90A 13.10B 11.10 +3.10 8.00 1 1 1920 ---- 15.10B 9.20A 15.10B 13.00 +3.60 2 9.40 1925 ---- 17.30B 10.80A 17.30B 15.00 +4.10 10.90 1930 ---- 19.80B 12.60A 19.80B 17.20 +4.50 2 12.70 1935 21.00 22.40B 14.60A 22.40B 19.60 +4.90 3 14.70 1940 ---- 25.20B 16.70A 25.20B 22.30 +5.40 16.90 1945 ---- 28.30B 19.10A 28.30B 25.10 +5.90 2 19.20 1 1 1950 ---- 31.50B 21.70A 31.50B 28.20 +6.40 21.80 1955 ---- 34.90B 24.50A 34.90B 31.40 +6.80 24.60 4 4 1960 ---- 38.60B 27.50A 38.60B 34.90 +7.30 27.60 1 1 1965 ---- 42.30B 30.70A 42.30B 38.50 +7.70 30.80 2 2 1970 ---- 46.30B ---- 46.30B 42.30 +8.20 34.10 1975 ---- 50.40B ---- 50.40B 46.20 +8.50 37.70 1980 ---- 54.60B ---- 54.60B 50.30 +8.90 41.40 1985 ---- 58.90B ---- 58.90B 54.50 +9.30 45.20 1990 ---- 63.30B ---- 63.30B 58.80 +9.60 49.20 1995 ---- 67.80B ---- 67.70B 63.30 +10.00 53.30 2000 ---- 72.30B ---- 72.30B 67.80 +10.20 57.60 2005 ---- 76.30B ---- 76.30B 72.40 +10.50 61.90 2010 ---- 80.70B ---- 80.50B 77.00 +10.70 66.30 2015 ---- 85.50B ---- 85.30B 81.70 +10.90 70.80 2020 ---- 90.20B ---- 90.00B 86.40 +11.00 75.40 2025 ---- 95.90B ---- 95.90B 91.20 +11.20 80.00 2030 ---- 99.80B ---- 99.70B 96.00 +11.30 84.70 2035 ---- 104.70B ---- 104.50B 100.90 +11.40 89.50 2040 ---- 109.60B ---- 109.40B 105.70 +11.50 94.20 2045 ---- 114.50B ---- 114.30B 110.60 +11.60 99.00 2050 ---- 120.30B 103.80A 120.30B 115.50 +11.60 103.90 2055 ---- 124.30B ---- 124.00B 120.40 +11.70 108.70 2060 ---- 129.20B ---- 128.90B 125.40 +11.80 113.60 2065 ---- 134.20B ---- 134.00B 130.30 +11.80 118.50 2070 ---- 139.10B ---- 138.90B 135.20 +11.80 123.40 2075 ---- 145.00B ---- 145.00B 140.20 +11.90 128.30 2080 ---- 149.10B ---- 148.80B 145.20 +12.00 133.20 2085 ---- 154.00B ---- 153.80B 150.10 +11.90 138.20 2090 ---- 159.00B ---- 158.80B 155.10 +12.00 143.10 2095 ---- 164.00B ---- 163.70B 160.10 +12.00 148.10 2100 ---- 169.90B ---- 169.90B 165.10 +12.10 153.00 2105 ---- 173.90B ---- 173.60B 170.00 +12.00 158.00 2110 ---- 178.80B ---- 178.60B 175.00 +12.00 163.00 2115 ---- 183.80B ---- 183.80B 180.00 +12.00 168.00 2120 ---- 188.80B ---- 188.60B 185.00 +12.10 172.90 2125 ---- 194.80B ---- 194.80B 190.00 +12.10 177.90 2130 ---- 198.80B ---- 198.60B 195.00 +12.10 182.90 2135 ---- 203.80B ---- 203.50B 200.00 +12.10 187.90 2140 ---- 208.70B ---- 208.60B 204.90 +12.00 192.90 2145 ---- 213.70B ---- 213.50B 209.90 +12.10 197.80 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- ---- 212.60A 212.60A 217.30 -11.90 229.20 1705 ---- ---- 208.10A 208.10A 212.30 -11.90 224.20 1710 ---- ---- 203.20A 203.20A 207.30 -11.90 219.20 1715 ---- ---- 198.20A 198.20A 202.30 -11.90 214.20 1720 ---- ---- 193.20A 193.20A 197.30 -11.90 209.20 1725 ---- ---- 188.20A 188.20A 192.30 -11.90 204.20 1730 ---- ---- 183.20A 183.20A 187.30 -11.90 199.20 1735 ---- ---- 178.20A 178.20A 182.30 -11.90 194.20 1740 ---- ---- 173.20A 173.20A 177.30 -11.90 189.20 1745 ---- ---- 168.20A 168.20A 172.30 -11.90 184.20 1750 ---- ---- 162.30A 162.30A 167.30 -11.90 179.20 1755 ---- ---- 158.20A 158.20A 162.30 -12.00 174.30 1760 ---- ---- 153.20A 153.20A 157.30 -12.00 169.30 1765 ---- ---- 148.20A 148.20A 152.30 -12.00 164.30 1770 ---- ---- 142.40A 142.40A 147.30 -12.00 159.30 1775 ---- ---- 137.30A 137.30A 142.30 -12.00 154.30 1780 ---- ---- 132.30A 132.30A 137.30 -12.00 149.30 1785 ---- ---- 127.30A 127.30A 132.30 -12.00 144.30 1790 ---- ---- 122.30A 122.30A 127.30 -12.00 139.30 1795 ---- ---- 117.30A 117.30A 122.30 -12.00 134.30 1800 ---- ---- 112.30A 112.30A 117.30 -12.00 129.30 1805 ---- ---- 107.30A 107.30A 112.30 -12.00 124.30 1810 ---- ---- 102.30A 102.30A 107.30 -12.00 119.30 1815 ---- ---- 97.30A 97.30A 102.30 -12.00 114.30 1820 ---- ---- 92.30A 92.30A 97.30 -12.00 109.30 1825 ---- ---- 87.30A 87.30A 92.30 -12.00 104.30 1830 ---- ---- 82.30A 82.30A 87.30 -12.00 99.30 1835 ---- ---- 77.30A 77.30A 82.30 -12.00 94.30 1840 ---- ---- 72.30A 72.30A 77.30 -12.00 89.30 1845 ---- ---- 67.40A 67.40A 72.30 -12.00 84.30 1850 ---- ---- 62.40A 62.40A 67.30 -12.00 79.30 1855 ---- ---- 57.40A 57.40A 62.30 -12.00 74.30 1860 ---- ---- 52.50A 52.50A 57.30 -12.00 69.30 1865 ---- ---- 47.50A 47.50A 52.40 -11.90 64.30 1870 ---- 59.40B 42.60A 42.60A 47.40 -11.90 59.30 1875 ---- ---- 37.70A 37.70A 42.50 -11.90 54.40 1880 ---- ---- 33.00A 33.00A 37.70 -11.70 49.40 1885 33.70 33.70 28.40A 35.10B 32.90 -11.60 1 44.50 1890 ---- ---- 24.00A 24.00A 28.20 -11.50 39.70 1895 ---- ---- 19.80A 19.80A 23.70 -11.20 34.90 18 1900 ---- ---- 16.00A 16.00A 19.40 -10.80 30.20 8 1905 13.60 13.60 12.60A 17.30B 15.50 -10.30 5 25.80 11 1910 ---- ---- 9.70A 9.70A 12.00 -9.60 21.60 10 1915 9.70 10.60 7.20A 9.60B 9.10 -8.60 133 17.70 1 2 1920 7.20 7.30 5.20A 7.10A 6.70 -7.50 76 14.20 1 16 1925 10.00 10.80B 3.70A 5.10 4.70 -6.40 129 11.10 13 72 1930 7.30 7.30 2.50A 3.60B 3.20 -5.30 45 8.50 66 278 1935 5.40 5.40 1.70A 2.50 2.20 -4.10 44 6.30 154 237 1940 3.30 3.30 1.10 1.70B 1.40 -3.20 19 4.60 124 174 1945 2.80 2.90B .80A 1.10 .90 -2.40 250 3.30 28 266 1950 .80 .80 .50A .70 .60 -1.70 71 2.30 31 95 1955 1.50 1.50 .40 .60 .50 -1.10 27 1.60 49 230 1960 .90 .90 .30 .40 .30 -.80 23 1.10 7 215 1965 .20 .30 .20 .20 .20 -.50 43 .70 37 105 1970 .30 .30 .20 .20 .20 -.30 141 .50 121 269 1975 .40 .40 .10A .10A .10 -.30 7 .40 51 375 1980 .10 .10 .10 .10 .10 -.20 16 .30 30 98 1985 ---- ---- .10A .10A .10 -.10 14 .20 14 312 1990 .10 .10 .10 .10 .10 .00 1 .10 14 170 1995 ---- ---- ---- ---- .10 .00 .10 39 59 2000 ---- ---- ---- ---- .10 .00 25 .10 31 332 2005 ---- ---- ---- ---- .10 .00 .10 30 141 2010 ---- ---- ---- ---- .10 .00 .10 188 165 2015 ---- ---- ---- ---- .10 .00 .10 4 40 2020 ---- ---- ---- ---- .10 .00 1 .10 10 2025 .10 .10 .10 .10 .10 .00 11 .10 4 157 2030 ---- ---- ---- ---- .10 .00 .10 50 2035 ---- ---- ---- ---- .10 .00 .10 80 2040 ---- ---- ---- ---- .10 .00 .10 43 2045 ---- ---- ---- ---- .10 .00 .10 9 2050 ---- ---- ---- ---- .10 .00 .10 1 19 2055 ---- ---- ---- ---- .10 .00 .10 4 2060 ---- ---- ---- ---- .10 .00 .10 2065 ---- ---- ---- ---- .10 .00 .10 1 2070 ---- ---- ---- ---- .10 .00 .10 1 2075 ---- ---- ---- ---- .10 .00 .10 13 2080 ---- ---- ---- ---- .10 .00 .10 2 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 20 2095 ---- ---- ---- ---- .10 .00 .10 47 2100 ---- ---- ---- ---- .10 .00 .10 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 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 1780 ---- ---- ---- ---- .10 .00 .10 45 1785 ---- ---- ---- ---- .10 .00 .10 2 1790 ---- ---- ---- ---- .10 .00 .10 2 1795 ---- ---- ---- ---- .10 .00 .10 21 1800 ---- ---- ---- ---- .10 .00 .10 26 1805 ---- ---- ---- ---- .10 .00 .10 10 1810 ---- ---- ---- ---- .10 .00 .10 2 1815 ---- ---- ---- ---- .10 .00 .10 1 1820 ---- ---- ---- ---- .10 .00 .10 12 1825 ---- ---- ---- ---- .10 .00 .10 33 1830 .10 .10 .10 .10 .10 .00 10 .10 1835 .10 .10 .10 .10 .10 .00 40 .10 1 59 1840 .10 .10 .10 .10 .10 .00 29 .10 30 1845 .10 .10 .10 .10 .10 .00 2 .10 1 35 1850 .10 .10 .10 .10 .10 .00 5 .10 37 105 1855 ---- ---- ---- ---- .10 .00 .10 9 56 1860 .20 .20 .20 .20 .20 +.10 40 .10 29 1865 .20 .20 .20 .20 .20 +.10 1 .10 1 110 1870 ---- .30B ---- .30B .30 +.20 12 .10 26 69 1875 ---- .50B ---- .50B .30 +.10 20 .20 73 96 1880 .30 .70B .30 .50A .50 +.30 10 .20 6 44 1885 .70 1.10B .70 .60A .70 +.40 2 .30 8 50 1890 .60 1.60B .60 1.00 1.00 +.50 27 .50 130 184 1895 1.80 2.50B 1.80 2.50B 1.50 +.80 14 .70 3 70 1900 1.20 3.70B 1.10A 1.90A 2.20 +1.10 34 1.10 170 576 1905 1.70 5.30B 1.70 3.20 3.30 +1.70 316 1.60 172 271 1910 3.00 7.30 2.30A 4.60A 4.80 +2.40 65 2.40 9 61 1915 3.70 9.80B 3.40A 6.80B 6.90 +3.40 184 3.50 18 87 1920 5.80 12.80B 4.80A 9.20A 9.50 +4.50 66 5.00 158 380 1925 8.80 16.30B 6.80A 12.30B 12.50 +5.60 31 6.90 108 156 1930 9.80 20.10B 9.10A 20.10B 16.00 +6.70 25 9.30 34 492 1935 12.70 24.30B 12.00A 20.30B 20.00 +7.90 19 12.10 13 30 1940 ---- 28.70B 15.20A 28.70B 24.20 +8.80 15.40 42 1945 ---- 33.40B 18.90A 33.40B 28.70 +9.60 19.10 4 10 1950 23.50 38.10B 22.90A 22.90A 33.40 +10.30 2 23.10 58 1955 ---- 43.10B 27.20A 43.10B 38.20 +10.80 27.40 15 1960 ---- 48.00B ---- 48.00B 43.10 +11.30 31.80 10 1965 ---- 52.90B 36.40A 52.90B 48.00 +11.50 36.50 1 1970 ---- 57.80B 41.20A 57.80B 52.90 +11.60 41.30 1 1975 ---- 62.80B ---- 62.80B 57.90 +11.80 46.10 1980 ---- 67.80B ---- 67.80B 62.90 +11.90 51.00 1 1985 ---- 72.80B 55.90A 72.80B 67.90 +11.90 56.00 1990 ---- 77.80B ---- 77.80B 72.90 +12.00 60.90 1995 ---- 82.80B ---- 82.80B 77.90 +12.00 65.90 2000 ---- 87.80B 70.80A 87.80B 82.90 +12.00 70.90 2005 ---- 92.80B 75.80A 92.80B 87.90 +12.00 75.90 2010 ---- 97.80B 80.80A 97.80B 92.90 +12.00 80.90 2 2015 ---- 102.80B 85.80A 102.80B 97.90 +12.00 85.90 2020 ---- 107.80B 90.80A 107.80B 102.90 +12.00 90.90 2025 ---- 112.80B 95.80A 112.80B 107.90 +12.00 95.90 2030 ---- 117.80B 100.80A 117.80B 112.90 +12.00 100.90 2035 ---- 122.00B 105.80A 122.00B 117.90 +12.00 105.90 2040 ---- 126.90B 110.80A 126.70B 122.90 +12.00 110.90 2045 ---- 131.80B 115.80A 131.70B 127.90 +12.00 115.90 2050 ---- 137.80B 120.80A 137.80B 132.90 +12.00 120.90 2055 ---- 141.80B ---- 141.60B 137.90 +12.00 125.90 2060 ---- 146.80B ---- 146.60B 142.90 +12.00 130.90 2065 ---- 151.80B ---- 151.70B 147.90 +12.00 135.90 2070 ---- 156.80B ---- 156.70B 152.90 +12.00 140.90 2075 ---- 161.80B ---- 161.70B 157.90 +12.00 145.90 2080 ---- 166.80B ---- 166.70B 162.90 +12.00 150.90 2085 ---- 171.80B ---- 171.60B 167.90 +12.00 155.90 2090 ---- 176.80B ---- 176.60B 172.90 +12.00 160.90 2095 ---- 181.80B ---- 181.70B 177.90 +12.00 165.90 2100 ---- 187.40B ---- 187.30B 182.90 +12.00 170.90 2105 ---- 191.80B ---- 191.60B 187.90 +12.00 175.90 2110 ---- 196.80B ---- 196.60B 192.90 +12.10 180.80 2115 ---- 201.80B ---- 201.60B 197.90 +12.10 185.80 2120 ---- 206.80B ---- 206.70B 202.90 +12.10 190.80 2125 ---- 211.80B ---- 211.60B 207.90 +12.10 195.80 2130 ---- 216.80B ---- 216.70B 212.90 +12.10 200.80 2135 ---- 221.80B ---- 221.70B 217.90 +12.10 205.80 2140 ---- 226.80B ---- 226.70B 222.90 +12.10 210.80 2145 ---- 231.80B ---- 231.30B 227.90 +12.10 215.80 2150 ---- 237.40B ---- 237.30B 232.90 +12.10 220.80 2155 ---- 241.80B ---- 241.70B 237.80 +12.00 225.80 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1720 ---- 209.30B 192.30A 192.30A 197.20 -12.00 209.20 1725 ---- 204.30B 187.30A 187.30A 192.20 -12.00 204.20 1730 ---- 199.30B 182.30A 182.30A 187.20 -12.00 199.20 1735 ---- 194.30B 177.30A 177.30A 182.20 -12.00 194.20 1740 ---- 189.30B 172.30A 172.30A 177.20 -12.00 189.20 1745 ---- 184.30B 167.30A 167.30A 172.20 -12.00 184.20 1750 ---- 179.30B 162.30A 162.30A 167.20 -12.00 179.20 1755 ---- 174.30B 157.30A 157.30A 162.20 -12.00 174.20 1760 ---- 169.30B 152.30A 152.30A 157.30 -11.90 169.20 1765 ---- 164.30B 147.30A 147.30A 152.30 -11.90 164.20 1770 ---- 159.30B 142.30A 142.30A 147.30 -11.90 159.20 1775 ---- 154.30B 137.40A 137.40A 142.30 -11.90 154.20 1780 ---- 149.30B 132.40A 132.40A 137.30 -11.90 149.20 1785 ---- 144.30B 127.40A 127.40A 132.30 -11.90 144.20 1790 ---- 139.30B 122.40A 122.40A 127.30 -11.90 139.20 1795 ---- 134.30B 117.40A 117.40A 122.30 -11.90 134.20 1800 ---- 129.30B 112.40A 112.40A 117.30 -11.90 129.20 1 1805 ---- 124.30B 107.40A 107.40A 112.30 -11.90 124.20 1 1810 ---- 119.30B 102.50A 102.50A 107.40 -11.80 119.20 1815 ---- ---- 97.50A 97.50A 102.40 -11.90 114.30 1820 ---- 109.40B 92.50A 92.50A 97.40 -11.90 109.30 1825 ---- 104.40B 87.60A 87.60A 92.40 -11.90 104.30 1830 ---- 99.40B 82.60A 82.60A 87.50 -11.80 99.30 1835 ---- 94.40B 77.60A 77.60A 82.50 -11.80 94.30 1840 ---- ---- 72.80A 72.80A 77.50 -11.90 89.40 1845 ---- 84.50B 67.90A 67.90A 72.60 -11.80 84.40 1850 ---- ---- 62.90A 62.90A 67.70 -11.80 79.50 1855 ---- ---- 58.10A 58.10A 62.80 -11.80 74.60 1860 ---- ---- 53.40A 53.40A 58.00 -11.70 69.70 1865 ---- ---- 48.70A 48.70A 53.20 -11.60 64.80 1870 ---- ---- 44.10A 44.10A 48.50 -11.50 60.00 1875 ---- ---- 39.70A 39.70A 43.90 -11.30 55.20 1880 ---- ---- 35.40A 35.40A 39.40 -11.10 50.50 1885 ---- ---- 31.30A 31.30A 35.10 -10.80 45.90 1890 ---- ---- 27.40A 27.40A 31.00 -10.50 41.50 1 1895 ---- ---- 23.80A 23.80A 27.10 -10.00 37.10 2 1900 ---- ---- 20.40A 20.40A 23.40 -9.60 33.00 1905 ---- ---- 17.40A 17.40A 20.00 -9.00 29.00 1910 15.30 15.30 14.70A 18.30B 17.00 -8.30 2 25.30 1 1915 14.70 14.80 12.30A 14.00A 14.20 -7.70 3 21.90 2 1920 ---- ---- 10.10A 10.10A 11.80 -7.00 18.80 5 1925 13.90 15.60B 8.30 9.60A 9.60 -6.40 150 16.00 2 14 1930 ---- ---- 6.70A 6.70A 7.80 -5.70 80 13.50 2 7 1935 9.80 10.90B 5.40A 6.90B 6.30 -5.00 89 11.30 26 72 1940 5.20 5.20 4.30A 4.30A 5.00 -4.30 3 9.30 19 1945 4.50 4.50 3.40A 3.50A 4.00 -3.70 7 7.70 4 53 1950 3.20 3.20 2.70A 3.40B 3.10 -3.10 13 6.20 16 62 1955 3.60 3.60 2.20 2.70B 2.40 -2.60 84 5.00 11 39 1960 ---- ---- 1.80A 1.80A 1.90 -2.20 80 4.10 2 21 1965 3.10 3.10 1.40A 1.40A 1.50 -1.70 1 3.20 4 47 1970 ---- ---- 1.10A 1.10A 1.20 -1.40 3 2.60 16 1975 .90 1.00 .90 1.00 1.00 -1.00 52 2.00 1 9 1980 .80 .80 .80 .80 .80 -.80 1 1.60 1 13 1985 ---- ---- .70A .70A .60 -.70 1.30 2 19 1990 ---- ---- .60A .60A .50 -.50 1.00 1 39 1995 .40 .50 .40 .50 .50 -.30 3 .80 12 84 2000 .40 .40 .40 .40 .40 -.30 109 .70 17 21 2005 ---- ---- .40A .40A .30 -.30 .60 2010 .30 .30 .30 .30 .30 -.20 10 .50 1 3 2015 ---- ---- .30A .30A .20 -.20 .40 2 2020 .20 .20 .20 .20 .20 -.10 30 .30 9 2025 .20 .20 .20 .20 .20 -.10 7 .30 20 27 2030 .20 .20 .20 .20 .10 -.20 11 .30 2035 ---- ---- ---- ---- .10 -.10 .20 2 3 2040 ---- ---- ---- ---- .10 -.10 .20 1 11 2045 ---- ---- ---- ---- .10 -.10 .20 2050 ---- ---- ---- ---- .10 -.10 170 .20 110 123 2055 ---- ---- ---- ---- .10 .00 .10 2060 ---- ---- ---- ---- .10 .00 .10 2065 ---- ---- ---- ---- .10 .00 .10 2070 ---- ---- ---- ---- .10 .00 .10 1 2075 ---- ---- ---- ---- .10 .00 .10 2 2080 ---- ---- ---- ---- .10 .00 .10 11 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 2 2095 ---- ---- ---- ---- .10 .00 .10 20 2100 .10 .20 .10 .10A .10 .00 110 .10 4 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 5 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 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 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .20 +.10 .10 1 1770 ---- ---- ---- ---- .20 +.10 .10 20 1775 ---- ---- ---- ---- .20 +.10 .10 10 1780 ---- ---- ---- ---- .20 +.10 .10 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- .20B ---- .20B .20 +.10 .10 1795 ---- .20B ---- .20B .20 +.10 .10 1800 ---- .20B ---- .20B .20 +.10 .10 6 1805 ---- .20B ---- .20B .20 +.10 .10 1810 .20 .20 .20 .20 .20 +.10 20 .10 1 1815 ---- .20B ---- .20B .30 +.20 .10 1 1820 ---- .30B ---- .30B .30 +.10 .20 26 1825 ---- .30B ---- .30B .30 +.10 .20 20 20 1830 ---- .30B ---- .30B .30 +.10 1 .20 30 1835 ---- .40B ---- .40B .40 +.20 .20 10 15 1840 .30 .50B .30 .50B .40 +.10 5 .30 13 13 1845 ---- .60B ---- .60B .50 +.20 .30 10 15 1850 .40 .70B .40 .60 .60 +.20 29 .40 27 29 1855 ---- .90B ---- .90B .70 +.30 .40 1860 ---- 1.10B ---- 1.10B .90 +.30 .60 7 1865 1.50 1.50 1.50 1.10A 1.10 +.40 2 .70 12 1870 ---- 1.80B ---- 1.80B 1.40 +.50 .90 4 1875 ---- 2.40B ---- 2.40B 1.80 +.70 1.10 6 209 1880 ---- 3.00B ---- 3.00B 2.30 +.90 1.40 11 45 1885 2.20 3.90B 2.20 3.80B 2.90 +1.10 9 1.80 6 22 1890 4.10 5.00B 3.90 3.80A 3.80 +1.50 12 2.30 4 160 1895 3.40 6.40B 2.90A 6.40B 4.90 +1.90 13 3.00 9 39 1900 4.00 8.00B 3.70A 6.50B 6.20 +2.40 71 3.80 1 30 1905 6.70 10.00B 4.80A 7.10A 7.80 +2.90 24 4.90 24 1910 9.10 12.30B 6.10A 12.30B 9.80 +3.60 6 6.20 12 104 1915 11.80 14.80B 7.60A 12.40B 12.00 +4.30 15 7.70 2 36 1920 ---- 17.60B 9.50A 17.60B 14.60 +5.00 68 9.60 64 79 1925 ---- 20.80B 11.70A 20.80B 17.40 +5.60 11.80 1 17 1930 ---- 24.20B 14.10A 24.20B 20.60 +6.30 14.30 33 1935 ---- 27.90B 16.90A 27.90B 24.00 +6.90 17.10 63 1940 ---- 31.80B 19.90A 31.80B 27.80 +7.70 20.10 3 1945 ---- 36.00B 23.30A 36.00B 31.70 +8.30 23.40 16 1950 ---- 40.30B 26.80A 40.30B 35.90 +8.90 27.00 2 1955 ---- 44.80B 30.60A 44.70B 40.20 +9.40 30.80 6 1960 ---- 49.30B 34.70A 49.30B 44.70 +9.90 34.80 1 1965 ---- 54.00B 38.90A 53.90B 49.30 +10.30 39.00 1970 ---- 58.70B 43.20A 58.70B 53.90 +10.60 43.30 1975 ---- 63.50B 47.70A 63.50B 58.70 +10.90 47.80 1980 ---- 68.30B 52.30A 68.30B 63.50 +11.10 52.40 1985 ---- 73.20B ---- 73.20B 68.40 +11.40 57.00 1990 ---- 78.10B 61.70A 78.10B 73.30 +11.50 61.80 1995 ---- 83.00B 66.50A 83.00B 78.20 +11.60 66.60 2000 ---- 88.00B ---- 88.00B 83.10 +11.70 71.40 2005 ---- 93.00B ---- 93.00B 88.00 +11.70 76.30 1 2010 ---- 97.90B ---- 97.90B 93.00 +11.80 81.20 2015 ---- 102.90B ---- 102.90B 98.00 +11.90 86.10 2020 ---- 107.90B ---- 107.90B 102.90 +11.80 91.10 2025 ---- 112.90B ---- 112.90B 107.90 +11.90 96.00 1 2030 ---- 117.80B ---- 117.80B 112.90 +11.90 101.00 2035 ---- 122.80B ---- 122.80B 117.80 +11.90 105.90 2040 ---- 127.80B ---- 127.80B 122.80 +11.90 110.90 2045 ---- 132.80B ---- 132.80B 127.80 +11.90 115.90 2050 ---- 137.80B ---- 137.80B 132.80 +11.90 120.90 1 2055 ---- 142.80B ---- 142.80B 137.80 +11.90 125.90 2060 ---- 147.80B ---- 147.80B 142.80 +12.00 130.80 2065 ---- 152.80B ---- 152.80B 147.80 +12.00 135.80 2070 ---- 157.80B ---- 157.80B 152.80 +12.00 140.80 1 2075 ---- 162.80B ---- 162.80B 157.80 +12.00 145.80 2080 ---- 167.80B ---- 167.80B 162.80 +12.00 150.80 2085 ---- 172.80B ---- 172.80B 167.80 +12.00 155.80 2090 ---- 177.80B ---- 177.80B 172.80 +12.00 160.80 2095 ---- 182.80B ---- 182.80B 177.80 +12.00 165.80 2100 ---- 187.80B ---- 187.80B 182.80 +12.00 170.80 2105 ---- 192.80B ---- 192.80B 187.80 +12.00 175.80 2110 ---- 197.80B ---- 197.80B 192.80 +12.00 180.80 2115 ---- 202.80B ---- 202.80B 197.80 +12.00 185.80 2120 ---- 207.80B ---- 207.80B 202.80 +12.00 190.80 2125 ---- 212.80B ---- 212.80B 207.80 +12.00 195.80 2130 ---- 216.80B ---- 216.60B 212.80 +12.00 200.80 2135 ---- 221.80B ---- 221.60B 217.80 +12.00 205.80 2140 ---- 226.80B ---- 226.30B 222.80 +12.00 210.80 2145 ---- 231.80B ---- 231.70B 227.80 +12.00 215.80 2150 ---- 237.70B ---- 237.70B 232.80 +12.00 220.80 2155 ---- 241.80B ---- 241.30B 237.80 +12.00 225.80 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1740 ---- ---- 191.30A 191.30A 195.10 -12.10 207.20 1745 ---- ---- 186.30A 186.30A 190.10 -12.10 202.20 1750 ---- ---- 180.30A 180.30A 185.10 -12.10 197.20 1755 ---- ---- 176.30A 176.30A 180.10 -12.10 192.20 1760 ---- ---- 171.40A 171.40A 175.10 -12.10 187.20 1765 ---- ---- 166.40A 166.40A 170.10 -12.10 182.20 1770 ---- ---- 161.40A 161.40A 165.10 -12.10 177.20 1775 ---- 172.30B 155.40A 155.40A 160.10 -12.10 172.20 1780 ---- ---- 151.40A 151.40A 155.20 -12.00 167.20 1785 ---- ---- 146.40A 146.40A 150.20 -12.00 162.20 1790 ---- ---- 141.40A 141.40A 145.20 -12.00 157.20 1795 ---- ---- 136.40A 136.40A 140.20 -12.00 152.20 1800 ---- 147.30B 130.50A 130.50A 135.20 -12.00 147.20 1805 ---- ---- 126.40A 126.40A 130.30 -11.90 142.20 1810 ---- ---- 121.40A 121.40A 125.30 -12.00 137.30 1815 ---- ---- 116.50A 116.50A 120.30 -12.00 132.30 1820 ---- ---- 111.50A 111.50A 115.40 -11.90 127.30 1825 ---- 122.40B 105.60A 105.60A 110.40 -11.90 122.30 1830 ---- ---- 101.60A 101.60A 105.50 -11.90 117.40 1835 ---- ---- 96.70A 96.70A 100.50 -11.90 112.40 1840 ---- ---- 91.80A 91.80A 95.60 -11.80 107.40 1845 ---- ---- 86.90A 86.90A 90.70 -11.80 102.50 1850 ---- ---- 81.00A 81.00A 85.80 -11.80 97.60 1855 ---- ---- 77.10A 77.10A 80.90 -11.70 92.60 1860 ---- ---- 72.30A 72.30A 76.00 -11.70 87.70 1865 ---- ---- 67.50A 67.50A 71.20 -11.70 82.90 1870 ---- ---- 62.80A 62.80A 66.40 -11.60 78.00 1875 ---- ---- 57.40A 57.40A 61.70 -11.50 73.20 1880 ---- ---- 52.80A 52.80A 57.10 -11.30 68.40 1885 ---- ---- 48.40A 48.40A 52.50 -11.20 63.70 1890 ---- ---- 44.10A 44.10A 48.10 -11.00 59.10 1895 ---- ---- 40.00A 40.00A 43.80 -10.70 54.50 1900 ---- ---- 36.00A 36.00A 39.60 -10.50 50.10 1905 ---- ---- 32.30A 32.30A 35.60 -10.20 45.80 1910 ---- ---- 28.70A 28.70A 31.90 -9.70 41.60 1915 ---- ---- 25.40A 25.40A 28.30 -9.30 37.60 1920 ---- ---- 22.30A 22.30A 25.00 -8.80 33.80 1 1 1925 ---- ---- 19.50A 19.50A 21.90 -8.30 30.20 1930 17.80 17.80 16.90A 20.40B 19.00 -7.80 1 26.80 1935 ---- ---- 14.60A 14.60A 16.40 -7.30 23.70 1940 ---- ---- 12.50A 12.50A 14.10 -6.70 20.80 8 1945 ---- ---- 10.60A 10.60A 12.00 -6.10 18.10 2 1950 15.30 15.40B 9.00A 9.00A 10.20 -5.60 6 15.80 4 6 1955 8.80 8.80 7.60A 7.60A 8.60 -5.00 7 13.60 5 1960 6.70 6.70 6.40A 7.80B 7.20 -4.50 9 11.70 1965 ---- ---- 5.40A 5.40A 6.00 -4.00 1 10.00 3 1970 4.70 5.50 4.50A 5.00A 5.00 -3.50 58 8.50 13 31 1975 4.60 4.60 3.80A 4.20A 4.20 -3.00 7 7.20 10 19 1980 ---- ---- 3.20A 3.20A 3.50 -2.50 6.00 1 1 1985 ---- ---- 2.70A 2.70A 2.90 -2.20 5.10 7 18 1990 ---- ---- 2.30A 2.30A 2.40 -1.80 4.20 1 1995 ---- ---- 1.90A 1.90A 2.00 -1.50 3.50 19 2000 3.00 3.00 1.60A 1.60A 1.70 -1.30 8 3.00 6 3 2005 ---- ---- 1.40A 1.40A 1.40 -1.10 1 2.50 2 3 2010 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 2015 ---- ---- 1.00A 1.00A 1.00 -.80 1.80 2020 ---- ---- .90A .90A .90 -.60 1.50 1 1 2025 .70 .80 .70 .80 .80 -.50 8 1.30 7 7 2030 ---- ---- .70A .70A .70 -.40 1.10 2 2 2035 ---- ---- .70A .70A .60 -.40 1.00 5 5 2040 ---- ---- .60A .60A .50 -.30 .80 2045 ---- ---- .50A .50A .50 -.20 .70 1 2050 ---- ---- .50A .50A .40 -.30 .70 1 1 2055 ---- ---- .50A .50A .40 -.20 .60 2 2060 ---- ---- .40A .40A .40 -.10 .50 1 2065 ---- ---- .40A .40A .30 -.20 .50 2070 ---- ---- ---- ---- .30 -.10 .40 2075 ---- ---- .30A .30A .30 -.10 .40 3 2080 ---- ---- .30A .30A .30 -.10 .40 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 -.10 .30 1 2095 ---- ---- ---- ---- .20 -.10 .30 2100 ---- ---- ---- ---- .20 -.10 .30 25 25 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- .20B ---- .20B .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 15 21 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .20 +.10 .10 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- .20B ---- .20B .20 +.10 .10 1780 ---- .20B ---- .20B .20 +.10 .10 1785 ---- .20B ---- .20B .20 +.10 .10 1790 ---- .20B ---- .20B .30 +.20 .10 1795 ---- .20B ---- .20B .30 +.20 .10 1800 ---- ---- ---- ---- .30 +.10 .20 6 1805 ---- .30B ---- .30B .30 +.10 .20 2 1810 ---- .30B ---- .30B .40 +.20 4 .20 1815 ---- .30B ---- .30B .40 +.20 .20 1820 ---- .40B ---- .40B .40 +.20 .20 1825 ---- .40B ---- .40B .50 +.20 .30 1830 ---- .50B ---- .50B .50 +.20 .30 1835 ---- .50B ---- .50B .60 +.20 .40 1840 ---- .60B ---- .60B .60 +.20 .40 1 1845 ---- .70B ---- .70B .70 +.20 .50 1850 ---- .80B ---- .80B .80 +.30 .50 61 1855 ---- 1.00B ---- 1.00B .90 +.30 .60 1860 ---- 1.10B ---- 1.10B 1.00 +.30 .70 2 1865 ---- 1.40B ---- 1.40B 1.20 +.40 .80 21 23 1870 ---- 1.70B ---- 1.70B 1.40 +.50 .90 15 25 1875 ---- 2.00B ---- 2.00B 1.70 +.60 1.10 1880 ---- 2.50B ---- 2.50B 2.10 +.70 1.40 1885 2.40 3.10B 2.40 3.10B 2.50 +.90 1 1.60 1890 ---- 3.80B ---- 3.80B 3.10 +1.10 50 2.00 2 1895 ---- 4.70B ---- 4.70B 3.80 +1.40 1 2.40 2 2 1900 ---- 5.70B ---- 5.70B 4.60 +1.60 1 3.00 7 7 1905 6.30 6.90B 3.60A 6.90B 5.60 +1.90 4 3.70 2 8 1910 7.70 8.30B 4.40A 8.00B 6.80 +2.30 75 4.50 11 14 1915 ---- 10.00B 5.30A 10.00B 8.20 +2.70 5.50 9 1920 9.90 11.90B 6.50A 9.70A 9.90 +3.30 70 6.60 79 80 1925 11.60 14.10B 7.90A 14.10B 11.80 +3.80 1 8.00 7 24 1930 16.00 16.50B 9.50A 16.50B 13.90 +4.30 26 9.60 8 8 1935 ---- 19.10B 11.40A 19.10B 16.30 +4.80 38 11.50 4 2 1940 ---- 22.00B 13.50A 22.00B 19.00 +5.40 1 13.60 13 1945 24.90 25.10B 15.80A 20.50A 21.90 +6.00 39 15.90 1 2 1950 ---- 28.50B 18.40A 28.50B 25.10 +6.50 18.60 5 23 1955 ---- 32.10B 21.20A 32.10B 28.50 +7.10 21.40 2 1960 ---- 35.90B 24.30A 35.90B 32.10 +7.60 24.50 1 1965 ---- 39.90B 27.60A 39.90B 35.90 +8.10 27.80 7 8 1970 ---- 44.00B 31.10A 44.00B 39.90 +8.70 31.20 1975 ---- 48.30B 34.80A 48.30B 44.00 +9.10 34.90 1980 ---- 52.60B 38.70A 52.60B 48.30 +9.50 38.80 1985 ---- 57.10B 42.70A 57.10B 52.70 +9.90 42.80 1990 ---- 61.80B ---- 61.80B 57.20 +10.30 46.90 1995 ---- 65.50B ---- 65.40B 61.80 +10.60 51.20 2000 ---- 71.10B ---- 71.10B 66.50 +10.90 55.60 2005 ---- 75.00B 60.10A 74.80B 71.20 +11.00 60.20 2010 ---- 79.80B ---- 79.20B 76.00 +11.20 64.80 2015 ---- 84.60B ---- 84.50B 80.80 +11.40 69.40 2020 ---- 89.50B ---- 89.30B 85.70 +11.50 74.20 2025 ---- 95.20B ---- 95.20B 90.50 +11.60 78.90 2030 ---- 99.30B ---- 98.70B 95.40 +11.70 83.70 2035 ---- 104.20B ---- 104.00B 100.40 +11.80 88.60 2040 ---- 109.20B ---- 108.90B 105.30 +11.80 93.50 2045 ---- 114.10B ---- 113.90B 110.20 +11.80 98.40 2050 ---- 120.00B ---- 120.00B 115.20 +11.90 103.30 2055 ---- 124.10B ---- 123.40B 120.10 +11.90 108.20 2060 ---- 129.00B ---- 128.30B 125.10 +11.90 113.20 2065 ---- 134.00B ---- 133.70B 130.10 +12.00 118.10 2070 ---- 139.00B ---- 138.80B 135.00 +11.90 123.10 2075 ---- 144.80B ---- 144.80B 140.00 +12.00 128.00 2080 ---- 148.80B ---- 148.60B 145.00 +12.00 133.00 2085 ---- 153.80B ---- 153.60B 150.00 +12.00 138.00 2090 ---- 158.80B ---- 158.60B 155.00 +12.10 142.90 2095 ---- 163.80B ---- 163.60B 159.90 +12.00 147.90 2100 ---- 169.80B ---- 169.80B 164.90 +12.00 152.90 2105 ---- 173.80B ---- 173.60B 169.90 +12.00 157.90 2110 ---- 178.80B ---- 178.60B 174.90 +12.00 162.90 2115 ---- 183.80B ---- 183.30B 179.90 +12.10 167.80 2120 ---- 188.70B ---- 188.50B 184.90 +12.10 172.80 2125 ---- 193.70B ---- 193.50B 189.90 +12.10 177.80 2130 ---- 198.70B ---- 198.50B 194.90 +12.10 182.80 2135 ---- 203.70B ---- 203.50B 199.90 +12.10 187.80 2140 ---- 208.70B ---- 208.10B 204.90 +12.10 192.80 2145 ---- 213.70B ---- 213.10B 209.90 +12.10 197.80 2150 ---- 219.30B ---- 219.20B 214.90 +12.10 202.80 2155 ---- 223.70B ---- 223.50B 219.90 +12.10 207.80 2160 ---- 228.70B ---- 227.90B 224.90 +12.10 212.80 2165 ---- 233.70B ---- 233.50B 229.90 +12.10 217.80 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 10.668B 10.385A 10.385A 10.652 +.019 10.633 1300 ---- 10.418B 10.135A 10.135A 10.402 +.019 10.383 1325 ---- 10.169B 9.885A 9.885A 10.152 +.019 10.133 1350 ---- 9.919B 9.635A 9.635A 9.902 +.019 9.883 1375 ---- 9.669B 9.385A 9.385A 9.652 +.019 9.633 1400 ---- 9.419B 9.135A 9.135A 9.402 +.019 9.383 1425 ---- 9.169B 8.885A 8.885A 9.152 +.019 9.133 1450 ---- 8.919B 8.635A 8.635A 8.902 +.019 8.883 1475 ---- 8.669B 8.385A 8.385A 8.652 +.019 8.633 1500 ---- 8.419B 8.135A 8.135A 8.402 +.019 8.383 1525 ---- 8.169B 7.885A 7.885A 8.152 +.019 8.133 1550 ---- 7.919B 7.635A 7.635A 7.902 +.019 7.883 1575 ---- 7.669B 7.384A 7.384A 7.652 +.019 7.633 1600 ---- 7.419B 7.134A 7.134A 7.402 +.019 7.383 1625 ---- 7.169B 6.884A 6.884A 7.152 +.019 7.133 1650 ---- 6.919B 6.634A 6.634A 6.902 +.019 6.883 1675 ---- 6.669B 6.384A 6.384A 6.652 +.019 6.633 1700 ---- 6.419B 6.134A 6.134A 6.402 +.019 6.383 1725 ---- 6.169B 5.884A 5.884A 6.152 +.019 6.133 1750 ---- 5.919B 5.634A 5.634A 5.902 +.019 5.883 1775 ---- 5.669B 5.385A 5.385A 5.652 +.019 5.633 1800 ---- 5.420B 5.135A 5.135A 5.402 +.019 5.383 1825 ---- 5.170B 4.885A 4.885A 5.152 +.019 5.133 1850 ---- 4.920B 4.635A 4.635A 4.902 +.019 4.883 1875 ---- 4.670B 4.385A 4.385A 4.652 +.019 4.633 1900 ---- 4.420B 4.135A 4.135A 4.402 +.019 4.383 1925 ---- 4.170B 3.884A 3.884A 4.152 +.019 4.133 1950 ---- 3.920B 3.634A 3.634A 3.902 +.018 3.884 1975 ---- 3.670B 3.385A 3.385A 3.652 +.018 3.634 2000 ---- 3.400B 3.154A 3.154A 3.402 +.017 3.385 3 2025 ---- 3.170B 2.887A 2.887A 3.153 +.017 3.136 2050 ---- 2.921B 2.639A 2.639A 2.904 +.016 2.888 2075 ---- 2.653B 2.411A 2.411A 2.656 +.016 2.640 1 2085 ---- 2.574B 2.294A 2.294A 2.557 +.016 2.541 2090 ---- 2.525B 2.245A 2.245A 2.508 +.016 2.492 2095 ---- 2.475B 2.196A 2.196A 2.459 +.017 2.442 2100 ---- 2.426B 2.147A 2.147A 2.409 +.016 2.393 95 2105 ---- 2.377B 2.098A 2.098A 2.360 +.016 2.344 2110 ---- 2.327B 2.049A 2.049A 2.311 +.016 2.295 2115 ---- 2.278B 2.001A 2.001A 2.262 +.016 2.246 2120 ---- 2.229B 1.952A 1.952A 2.213 +.016 2.197 2125 ---- 2.161B 1.922A 1.922A 2.164 +.016 2.148 1 2130 ---- 2.131B 1.855A 1.855A 2.115 +.016 2.099 2135 ---- 2.063B 1.826A 1.826A 2.066 +.016 2.050 5 2140 ---- 2.014B 1.778A 1.778A 2.017 +.016 2.001 5 2145 ---- 1.985B 1.711A 1.711A 1.969 +.016 1.953 2150 ---- 1.917B 1.656A 1.656A 1.920 +.016 1.904 1 2155 ---- 1.888B 1.616A 1.616A 1.872 +.016 1.856 2160 ---- 1.839B 1.569A 1.569A 1.823 +.015 1.808 2165 ---- 1.791B 1.522A 1.522A 1.775 +.015 1.760 2170 ---- 1.743B 1.476A 1.476A 1.727 +.015 1.712 2175 1.648 1.746B 1.422A 1.683B 1.679 +.014 1 1.665 1 2180 ---- 1.648B 1.383A 1.383A 1.632 +.015 1.617 2185 ---- 1.601B 1.338A 1.338A 1.584 +.014 1.570 2190 ---- 1.553B 1.292A 1.292A 1.537 +.014 1.523 2195 ---- 1.507B 1.247A 1.247A 1.490 +.013 1.477 2200 ---- 1.509B 1.197A 1.197A 1.444 +.014 1.430 19 2205 ---- 1.413B 1.156A 1.156A 1.397 +.013 1.384 2210 ---- 1.367B 1.113A 1.113A 1.351 +.012 1.339 2215 ---- 1.322B 1.070A 1.070A 1.306 +.012 1.294 2220 ---- 1.276B 1.028A 1.028A 1.260 +.011 1.249 2225 1.084 1.279B .983A .983A 1.215 +.010 1 1.205 1 6 2230 ---- 1.189B .945A .945A 1.171 +.010 1.161 2235 ---- 1.129B .917A .917A 1.127 +.009 1.118 4 2240 ---- 1.085B .877A .877A 1.084 +.009 1.075 4 2245 ---- 1.042B .839A .839A 1.041 +.008 1.033 8 2250 ---- 1.060B .785A .785A .999 +.007 .992 28 2255 ---- .958B .764A .764A .958 +.007 .951 2260 ---- .917B .729A .729A .917 +.006 .911 4 2265 ---- .877B .688A .688A .877 +.005 .872 50 2270 ---- .837B .651A .651A .838 +.005 .833 2 2275 ---- .858B .614A .614A .800 +.004 .796 59 2280 ---- .769B .587A .587A .763 +.004 .759 6 2285 ---- .733B .556A .556A .726 +.002 .724 12 2290 ---- .698B .524A .524A .691 +.002 .689 4 2295 ---- .664B .495A .495A .657 +.002 .655 3 2300 .488 .676B .462A .620B .623 +.001 3 .622 102 2305 ---- .642B .440A .440A .591 .000 .591 9 46 2310 .439 .610B .416A .567B .560 .000 2 .560 17 2315 ---- .578B .392A .392A .530 -.001 .531 51 2320 .368 .548B .368 .443A .501 -.001 15 .502 5 2325 .442 .521B .342A .486B .473 -.002 20 .475 7 381 2330 .450 .493B .321A .459B .446 -.002 19 .448 2 61 2335 .399 .466B .302A .397A .421 -.002 3 .423 41 106 2340 .420 .441B .283A .408B .396 -.003 27 .399 2 13 2345 .285 .416B .264A .384B .372 -.004 2 .376 2 105 2350 .280 .393B .248A .330 .350 -.004 9 .354 52 361 2355 ---- .370B .233A .233A .329 -.004 .333 2 11 2360 .242 .348B .218A .267A .308 -.005 11 .313 22 29 2365 .241 .328B .204A .204A .289 -.005 4 .294 1 11 2370 ---- .308B .190A .190A .271 -.005 .276 2 25 2375 ---- .289B .178A .178A .253 -.006 4 .259 9 226 2380 .194 .271B .166A .245B .237 -.006 15 .243 17 46 2385 .251 .254B .156A .229B .221 -.007 15 .228 2 25 2390 .215 .238B .145A .145A .207 -.007 7 .214 16 2395 ---- .223B .136A .136A .193 -.007 .200 3 23 2400 .183 .209B .128A .186B .180 -.007 25 .187 14 235 2405 .161 .195B .119A .174B .168 -.008 5 .176 6 66 2410 .182 .183B .111A .183B .156 -.008 7 .164 2 25 2415 .133 .171B .104A .152B .146 -.008 2 .154 9 97 2420 .151 .160B .097A .097A .136 -.008 14 .144 5 82 2425 .149 .149 .091A .131B .127 -.008 16 .135 317 343 2430 .137 .140B .085A .122B .118 -.008 11 .126 5 22 2435 .128 .130B .079A .130B .110 -.008 8 .118 24 27 2440 .120 .122B .074A .122B .102 -.008 7 .110 2 55 2445 ---- .114B .069A .069A .095 -.008 .103 13 2450 .073 .106B .065A .082A .089 -.008 50 .097 41 493 2455 .066 .099B .061A .062A .083 -.008 1 .091 36 2460 .062 .093B .057A .080B .077 -.008 1 .085 125 2465 ---- .086B .053A .053A .072 -.007 .079 1 93 2470 ---- .081B .050A .050A .067 -.007 .074 16 53 2475 .060 .075B .047A .047A .063 -.007 19 .070 7 160 2480 .056 .071B .044A .056 .058 -.008 2 .066 1 147 2485 ---- .066B .041A .041A .055 -.007 .062 1 80 2490 ---- .062B .039A .039A .051 -.007 .058 27 2495 ---- .058B .037A .037A .048 -.006 1 .054 2 51 2500 .052 .056 .035 .046B .045 -.006 20 .051 10 711 2505 ---- .051B .033A .033A .042 -.006 .048 68 2510 ---- .048B .031A .031A .039 -.006 1 .045 1 118 2515 ---- .045B .029A .029A .037 -.006 .043 4 196 2520 ---- .042B .028A .028A .035 -.006 .041 3 66 2525 ---- .040B .026A .040B .033 -.005 .038 11 349 2530 ---- .037B .025A .037B .031 -.005 .036 33 2535 ---- ---- .024A .024A .029 -.006 .035 4 40 2540 ---- ---- .023A .023A .027 -.006 .033 46 2545 ---- ---- .022A .022A .026 -.005 .031 2 51 2550 .020 .021 .020 .024B .024 -.006 34 .030 5 611 2555 ---- ---- .020A .020A .023 -.005 .028 65 2560 ---- ---- .019A .019A .022 -.005 .027 1 62 2565 ---- ---- .018A .018A .021 -.005 .026 142 2570 .017 .017 .017 .019B .020 -.005 11 .025 21 2575 ---- ---- .017A .017A .019 -.005 1 .024 9 220 2580 ---- ---- .016A .016A .018 -.005 .023 79 2585 ---- ---- .015A .015A .017 -.005 .022 25 2590 .015 .015 .015 .015 .016 -.005 20 .021 73 2595 ---- ---- .014A .014A .016 -.004 .020 17 2600 .014 .014 .014 .014 .015 -.004 10 .019 211 628 2605 ---- ---- .013A .013A .014 -.005 .019 64 2610 ---- ---- .013A .013A .014 -.004 .018 34 2615 ---- ---- .012A .012A .013 -.004 .017 10 2620 ---- ---- .012A .012A .013 -.004 .017 12 2625 ---- ---- .012A .012A .012 -.004 .016 167 2630 ---- ---- .011A .011A .012 -.004 .016 17 2635 ---- ---- .011A .011A .011 -.004 .015 11 2640 ---- ---- .011A .011A .011 -.004 .015 27 2645 ---- ---- .011A .011A .011 -.003 .014 39 2650 .011 .011 .010A .010A .010 -.004 1 .014 3 575 2655 ---- ---- .010A .010A .010 -.003 1 .013 90 2660 ---- ---- .010A .010A .010 -.003 .013 40 2665 ---- ---- .010A .010A .009 -.004 .013 60 2670 ---- ---- .010A .010A .009 -.003 .012 63 2675 ---- ---- .009A .009A .009 -.003 .012 477 2680 ---- ---- .009A .009A .009 -.003 .012 63 2685 ---- ---- .009A .009A .008 -.003 .011 22 2690 ---- ---- .009A .009A .008 -.003 .011 39 2695 ---- ---- .009A .009A .008 -.003 .011 19 2700 ---- ---- .009A .009A .008 -.003 10 .011 385 2725 ---- ---- .008A .008A .007 -.002 6 .009 76 2750 ---- ---- .008A .008A .006 -.003 1 .009 5 216 2775 ---- ---- .007A .007A .006 -.002 .008 64 2800 ---- ---- .006A .006A .005 -.002 .007 362 2825 ---- ---- .006A .006A .005 -.002 .007 6 58 2850 ---- ---- ---- ---- .004 -.002 .006 1 149 2875 ---- ---- .005A .005A .004 -.002 .006 121 2900 ---- ---- ---- ---- .004 -.001 .005 1 125 2925 ---- ---- ---- ---- .003 -.002 .005 52 2950 .006 .006 .005A .005A .003 -.002 16 .005 77 2975 ---- ---- ---- ---- .003 -.002 .005 75 3000 ---- ---- ---- ---- .003 -.001 .004 491 3025 .005 .005 .005 .005 .003 -.001 6 .004 69 3050 ---- ---- ---- ---- .003 -.001 .004 33 3075 ---- ---- ---- ---- .002 -.002 .004 21 3100 .005 .005 .004A .004A .002 -.002 6 .004 137 3125 ---- ---- ---- ---- .002 -.001 .003 4 3150 ---- ---- ---- ---- .002 -.001 .003 53 3175 ---- ---- ---- ---- .002 -.001 .003 9 3200 ---- ---- ---- ---- .002 -.001 .003 189 3225 ---- ---- ---- ---- .002 -.001 .003 6 3250 ---- ---- ---- ---- .002 -.001 .003 14 3275 ---- ---- ---- ---- .001 -.001 .002 3 3300 ---- ---- ---- ---- .001 -.001 .002 52 3325 ---- ---- ---- ---- .001 -.001 .002 7 3350 ---- ---- ---- ---- .001 -.001 .002 19 3375 ---- ---- ---- ---- .001 -.001 .002 11 3400 ---- ---- ---- ---- .001 -.001 .002 77 3425 ---- ---- ---- ---- .001 -.001 .002 1 3450 ---- ---- ---- ---- .001 -.001 .002 11 3475 ---- ---- ---- ---- .001 -.001 .002 24 3500 ---- ---- ---- ---- .001 .000 .001 202 3525 ---- ---- ---- ---- .001 .000 .001 21 3550 ---- ---- ---- ---- .001 .000 .001 29 3575 ---- ---- ---- ---- .001 .000 .001 2 3600 ---- ---- ---- ---- .001 .000 .001 107 3625 ---- ---- ---- ---- .001 .000 .001 3650 ---- ---- ---- ---- .001 .000 .001 28 3675 ---- ---- ---- ---- .001 .000 .001 30 4000 ---- ---- ---- ---- .001 .000 .001 30 4500 ---- ---- ---- ---- .001 .000 .001 30 5000 ---- ---- ---- ---- .001 .000 .001 15 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 18 10000 ---- ---- ---- ---- .001 .000 .001 13 SO NOV23 Silver Option CALL 1275 ---- 10.643B 10.409A 10.409A 10.652 +.019 10.633 1300 ---- 10.393B 10.159A 10.159A 10.402 +.019 10.383 1325 ---- 10.143B 9.909A 9.909A 10.152 +.019 10.133 1350 ---- 9.893B 9.659A 9.659A 9.902 +.019 9.883 1375 ---- 9.643B 9.408A 9.408A 9.652 +.019 9.633 1400 ---- 9.394B 9.158A 9.158A 9.402 +.019 9.383 1425 ---- 9.144B 8.908A 8.908A 9.152 +.019 9.133 1450 ---- 8.894B 8.658A 8.658A 8.902 +.019 8.883 1475 ---- 8.644B 8.408A 8.408A 8.652 +.019 8.633 1500 ---- 8.394B 8.158A 8.158A 8.402 +.019 8.383 1525 ---- 8.145B 7.907A 7.907A 8.152 +.019 8.133 1550 ---- 7.895B 7.657A 7.657A 7.902 +.019 7.883 1575 ---- 7.645B 7.407A 7.407A 7.652 +.019 7.633 1600 ---- 7.395B 7.157A 7.157A 7.402 +.019 7.383 1625 ---- 7.146B 6.907A 6.907A 7.152 +.019 7.133 1650 ---- 6.896B 6.657A 6.657A 6.902 +.019 6.883 1675 ---- 6.646B 6.407A 6.407A 6.652 +.019 6.633 1700 ---- 6.396B 6.156A 6.156A 6.402 +.019 6.383 1725 ---- 6.146B 5.906A 5.906A 6.152 +.019 6.133 1750 ---- 5.897B 5.656A 5.656A 5.902 +.019 5.883 1775 ---- 5.647B 5.406A 5.406A 5.652 +.019 5.633 1800 ---- 5.397B 5.156A 5.156A 5.402 +.019 5.383 1825 ---- 5.147B 4.906A 4.906A 5.152 +.019 5.133 1850 ---- 4.898B 4.656A 4.656A 4.902 +.019 4.883 1875 ---- 4.648B 4.407A 4.407A 4.652 +.019 4.633 3 3 1900 ---- 4.398B 4.159A 4.159A 4.403 +.019 4.384 38 52 1925 ---- 4.150B 3.911A 3.911A 4.155 +.020 4.135 1950 ---- 3.924B 3.646A 3.646A 3.908 +.019 3.889 276 1975 ---- 3.658B 3.422A 3.422A 3.662 +.018 3.644 2000 ---- 3.414B 3.180A 3.180A 3.418 +.018 3.400 2 23 2025 ---- 3.172B 2.913A 2.913A 3.175 +.016 3.159 2050 ---- 3.002B 2.676A 2.676A 2.935 +.016 2.919 1 2075 ---- 2.764B 2.442A 2.442A 2.697 +.014 2.683 2085 ---- 2.595B 2.373A 2.373A 2.604 +.015 2.589 2090 ---- 2.549B 2.327A 2.327A 2.557 +.015 2.542 2095 ---- 2.507B 2.281A 2.281A 2.510 +.014 2.496 2100 ---- 2.530B 2.214A 2.214A 2.464 +.014 2.450 9 2105 ---- 2.414B 2.191A 2.191A 2.418 +.014 2.404 2110 ---- 2.368B 2.146A 2.146A 2.372 +.014 2.358 2115 ---- 2.322B 2.101A 2.101A 2.326 +.013 2.313 2120 ---- 2.276B 2.050A 2.050A 2.280 +.013 2.267 2125 ---- 2.300B 1.991A 1.991A 2.235 +.013 2.222 1 2130 ---- 2.186B 1.963A 1.963A 2.190 +.013 2.177 2135 ---- 2.141B 1.919A 1.919A 2.145 +.012 2.133 2140 ---- 2.096B 1.877A 1.877A 2.101 +.013 2.088 2145 ---- 2.047B 1.834A 1.834A 2.056 +.012 2.044 2150 1.954 2.075B 1.779A 1.779A 2.012 +.011 1 2.001 3 2155 ---- 1.971B 1.751A 1.751A 1.968 +.011 1.957 2160 ---- 1.927B 1.709A 1.709A 1.925 +.011 1.914 2165 ---- 1.884B 1.669A 1.669A 1.882 +.010 1.872 2170 ---- 1.841B 1.628A 1.628A 1.839 +.010 1.829 2175 ---- 1.859B 1.574A 1.574A 1.797 +.010 1.787 1 2180 ---- 1.756B 1.549A 1.549A 1.755 +.009 1.746 2 2 2185 ---- 1.714B 1.509A 1.509A 1.714 +.009 1.705 2190 ---- 1.672B 1.471A 1.471A 1.672 +.008 1.664 2195 ---- 1.631B 1.433A 1.433A 1.632 +.008 1.624 2200 ---- 1.650B 1.380A 1.380A 1.592 +.008 1.584 2 18 2205 ---- 1.551B 1.359A 1.359A 1.552 +.007 1.545 2210 ---- 1.512B 1.322A 1.322A 1.512 +.006 1.506 2215 ---- 1.472B 1.287A 1.287A 1.474 +.007 1.467 2220 ---- 1.434B 1.252A 1.252A 1.435 +.005 1.430 2225 ---- 1.454B 1.203A 1.203A 1.398 +.006 1.392 1 2230 ---- 1.358B 1.183A 1.183A 1.360 +.005 1.355 2 2235 ---- 1.321B 1.150A 1.150A 1.324 +.005 1.319 2240 ---- 1.285B 1.117A 1.117A 1.288 +.005 1.283 1 2245 ---- 1.249B 1.085A 1.085A 1.252 +.004 1.248 6 2250 ---- 1.270B 1.039A 1.039A 1.217 +.003 1.214 49 2255 ---- 1.195B 1.021A 1.021A 1.183 +.003 1.180 1 2260 ---- 1.162B .991A .991A 1.149 +.003 1.146 2265 ---- 1.129B .960A .960A 1.116 +.002 1.114 2270 ---- 1.096B .930A .930A 1.084 +.003 1.081 1 2275 ---- 1.102B .891A .891A 1.052 +.002 1.050 3 2280 ---- 1.070B .864A .864A 1.021 +.002 1.019 4 2285 ---- 1.039B .835A .835A .991 +.002 .989 2290 ---- 1.009B .807A .807A .961 +.002 .959 8 2295 ---- .979B .784A .784A .932 +.002 .930 5 2300 ---- .949B .759A .759A .903 +.001 .902 167 2305 ---- .921B .734A .734A .875 +.001 .874 5 2310 ---- .891B .708A .708A .848 +.001 .847 3 2315 .705 .864B .685A .834B .821 +.001 16 .820 12 2320 ---- .837B .656A .656A .795 .000 .795 8 20 2325 ---- .811B .635A .635A .770 +.001 2 .769 11 366 2330 ---- .787B .614A .614A .745 .000 .745 10 21 2335 ---- .761B .593A .593A .721 .000 .721 8 2340 ---- .736B .573A .573A .697 .000 10 .697 23 2345 ---- .713B .553A .553A .674 -.001 .675 19 2350 .694 .694 .534A .661B .652 .000 170 .652 7 407 2355 ---- .667B .514A .514A .630 -.001 .631 3 8 2360 ---- .645B .497A .497A .609 -.001 .610 1 2365 .505 .623B .480A .597B .588 -.002 1 .590 32 2370 ---- .603B .463A .463A .568 -.002 .570 12 2375 ---- .582B .447A .447A .548 -.002 1 .550 2 32 2380 ---- .563B .431A .431A .529 -.003 .532 6 2385 ---- .544B .416A .416A .511 -.003 .514 16 2390 ---- .525B .401A .401A .493 -.003 .496 5 30 2395 ---- .510B .387A .387A .475 -.004 .479 1 42 2400 .379 .493B .372A .466B .458 -.005 25 .463 6 367 2405 ---- .473B .359A .359A .442 -.005 .447 6 15 2410 ---- .457B .346A .346A .426 -.005 .431 10 11 2415 ---- .441B .334A .334A .411 -.005 1 .416 11 2420 .340 .425B .322A .403B .396 -.006 20 .402 12 2425 .327 .410B .311A .389B .382 -.006 8 .388 8 90 2430 ---- .396B .299A .299A .368 -.006 1 .374 5 2435 ---- .382B .288A .288A .355 -.006 .361 3 58 2440 .315 .369B .278A .282A .342 -.007 2 .349 9 2445 ---- .356B .268A .268A .329 -.008 .337 35 2450 .272 .344B .259A .259A .317 -.008 13 .325 1 257 2455 .282 .331B .249A .252A .306 -.008 7 .314 6 17 2460 .273 .320B .240A .243A .295 -.008 15 .303 17 2465 ---- .308B .232A .232A .284 -.008 .292 2 7 2470 ---- .297B .223A .223A .274 -.008 .282 4 2475 ---- .287B .215A .215A .264 -.009 2 .273 29 2480 .234 .277B .208A .210A .254 -.009 4 .263 17 2485 ---- .267B .200A .200A .245 -.009 .254 9 2490 .192 .257B .192 .241B .237 -.009 6 .246 11 2495 ---- .248B .186A .186A .228 -.009 .237 8 2500 .208 .241B .179A .213A .220 -.009 55 .229 33 507 2505 ---- .231B .173A .173A .212 -.009 .221 1 8 2510 ---- .223B .167A .167A .204 -.010 .214 18 2515 ---- .215B .161A .161A .197 -.010 .207 1 13 2520 ---- .208B .156A .156A .190 -.010 .200 24 2525 ---- .201B .150A .150A .183 -.010 2 .193 11 154 2530 .171 .194B .145A .165A .177 -.010 2 .187 1 12 2535 ---- .187B .140A .140A .171 -.010 1 .181 1 14 2540 ---- .181B .135A .135A .165 -.010 1 .175 10 2545 ---- .174B .130A .130A .159 -.010 12 .169 6 32 2550 .140 .169B .126A .128A .153 -.010 6 .163 5 86 2555 ---- .163B .122A .122A .148 -.010 .158 1 12 2560 ---- .156B .118A .118A .143 -.010 1 .153 4 157 2565 ---- .151B .114A .114A .138 -.010 .148 9 2570 ---- .147B .110A .110A .133 -.010 .143 2 9 2575 .109 .142B .106A .130B .129 -.010 6 .139 21 209 2580 ---- .137B .103A .103A .124 -.010 .134 30 2585 ---- .132B .100A .100A .120 -.010 .130 11 2590 ---- .128B .096A .096A .116 -.010 .126 2 14 2595 .098 .124B .092A .096A .112 -.010 3 .122 13 2600 .117 .120B .090A .090A .108 -.010 144 .118 21 874 2605 .090 .116B .088A .106B .105 -.010 2 .115 12 2610 ---- .112B .084A .084A .101 -.010 .111 4 2615 ---- ---- .081A .081A .098 -.010 .108 16 2620 ---- ---- .079A .079A .095 -.010 .105 18 2625 ---- ---- .076A .076A .092 -.010 .102 2 47 2630 .086 .086 .074A .084A .089 -.010 1 .099 7 2635 .084 .084 .071A .081A .086 -.010 1 .096 17 2640 .082 .082 .069A .079A .083 -.010 1 .093 22 2645 .080 .080 .067A .078A .081 -.009 1 .090 16 2650 .068 .068 .065A .078B .078 -.010 2 .088 5 156 2655 .075 .075 .063A .073A .076 -.010 1 .086 11 2660 .073 .073 .061A .071A .073 -.010 1 .083 16 2665 .072 .072 .059A .071A .071 -.010 1 .081 24 2670 ---- ---- .058A .058A .069 -.010 .079 36 2675 .056 .056 .056 .067B .067 -.010 2 .077 57 2680 ---- ---- .054A .054A .065 -.010 .075 1 7 2685 ---- ---- .053A .053A .063 -.010 .073 23 2700 .064 .064 .047 .056A .058 -.009 148 .067 100 201 2725 ---- ---- .042A .042A .050 -.010 .060 74 2750 ---- ---- .037A .037A .044 -.009 39 .053 80 2775 ---- ---- .033A .033A .038 -.009 .047 1 42 2800 .042 .042 .027 .035 .034 -.009 128 .043 1 653 2825 ---- ---- .026A .026A .030 -.009 .039 106 2850 .025 .025 .024A .024A .027 -.008 1 .035 1 182 2875 .028 .028 .022A .022A .024 -.008 7 .032 22 2900 .024 .024 .019 .021B .021 -.008 22 .029 3 23 2925 .023 .023 .017 .018B .019 -.008 29 .027 10 2950 .018 .018 .017A .017A .018 -.007 6 .025 4 23 2975 ---- ---- .017A .017A .016 -.007 .023 75 3000 .019 .019 .015A .015A .015 -.006 30 .021 13 258 3025 .015 .015 .015 .015 .013 -.007 5 .020 13 3050 ---- ---- .014A .014A .012 -.007 39 .019 87 3075 ---- ---- .013A .013A .012 -.006 .018 36 3100 ---- ---- .013A .013A .011 -.005 .016 716 3125 ---- ---- .012A .012A .010 -.006 .016 27 3150 ---- ---- .012A .012A .010 -.005 2 .015 68 3175 ---- ---- .011A .011A .009 -.005 .014 37 3200 ---- ---- .011A .011A .009 -.004 .013 1 309 3225 ---- ---- .010A .010A .008 -.005 .013 26 3250 ---- ---- .010A .010A .008 -.004 .012 167 3275 ---- ---- .010A .010A .008 -.003 .011 23 3300 ---- ---- .009A .009A .008 -.003 .011 84 3325 ---- ---- .009A .009A .008 -.002 .010 16 3350 ---- ---- .009A .009A .008 -.002 .010 21 3375 ---- ---- .009A .009A .008 -.002 .010 5 3400 ---- ---- .008A .008A .007 -.002 .009 55 3425 ---- ---- .008A .008A .007 -.002 .009 8 3450 ---- ---- .008A .008A .007 -.002 .009 17 3475 ---- ---- ---- ---- .007 -.001 .008 3500 ---- ---- ---- ---- .007 -.001 1 .008 220 3525 ---- ---- ---- ---- .007 -.001 .008 3 3550 ---- ---- ---- ---- .007 -.001 .008 18 3575 ---- ---- ---- ---- .007 .000 .007 1 3600 .006 .006 .006 .006 .007 .000 2 .007 11 3625 .006 .006 .006 .006 .007 .000 2 .007 2 3650 .006 .006 .006 .006 .006 -.001 2 .007 36 3675 .006 .006 .006 .006 .006 -.001 1 .007 6 4000 ---- ---- ---- ---- .004 -.001 .005 11 4500 ---- ---- ---- ---- .003 .000 .003 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 ---- ---- 15.918A 15.918A 16.152 +.019 16.133 750 ---- ---- 15.668A 15.668A 15.902 +.019 15.883 775 ---- ---- 15.418A 15.418A 15.652 +.019 15.633 800 ---- ---- 15.168A 15.168A 15.402 +.019 15.383 1 825 ---- ---- 14.917A 14.917A 15.152 +.019 15.133 850 ---- ---- 14.667A 14.667A 14.902 +.019 14.883 875 ---- ---- 14.417A 14.417A 14.652 +.019 14.633 900 ---- ---- 14.167A 14.167A 14.402 +.019 14.383 925 ---- ---- 13.917A 13.917A 14.152 +.019 14.133 950 ---- ---- 13.667A 13.667A 13.902 +.019 13.883 975 ---- ---- 13.416A 13.416A 13.652 +.019 13.633 1000 ---- ---- 13.166A 13.166A 13.402 +.019 13.383 1025 ---- 13.134B 12.916A 12.916A 13.152 +.019 13.133 1050 ---- 12.884B 12.666A 12.666A 12.902 +.019 12.883 1075 ---- 12.634B 12.416A 12.416A 12.652 +.019 12.633 1100 ---- 12.384B 12.165A 12.165A 12.402 +.019 12.383 1125 ---- 12.135B 11.915A 11.915A 12.152 +.019 12.133 1150 ---- 11.885B 11.665A 11.665A 11.902 +.019 11.883 1175 ---- 11.635B 11.415A 11.415A 11.652 +.019 11.633 1200 ---- 11.386B 11.165A 11.165A 11.402 +.019 11.383 1225 ---- 11.136B 10.915A 10.915A 11.152 +.019 11.133 1250 ---- 10.886B 10.664A 10.664A 10.902 +.019 10.883 1275 ---- 10.636B 10.414A 10.414A 10.652 +.019 10.633 1300 ---- 10.387B 10.164A 10.164A 10.402 +.019 10.383 1325 ---- 10.137B 9.914A 9.914A 10.152 +.019 10.133 1350 ---- 9.887B 9.664A 9.664A 9.902 +.019 9.883 1375 ---- 9.637B 9.414A 9.414A 9.652 +.019 9.633 1400 ---- 9.388B 9.163A 9.163A 9.402 +.019 9.383 1425 ---- 9.138B 8.913A 8.913A 9.152 +.019 9.133 1450 ---- 8.888B 8.663A 8.663A 8.902 +.019 8.883 1475 ---- 8.638B 8.413A 8.413A 8.652 +.019 8.633 1500 ---- 8.389B 8.163A 8.163A 8.402 +.019 8.383 4 1525 ---- 8.139B 7.913A 7.913A 8.152 +.019 8.133 1550 ---- 7.889B 7.662A 7.662A 7.902 +.019 7.883 1575 ---- 7.639B 7.412A 7.412A 7.652 +.019 7.633 1600 ---- 7.390B 7.162A 7.162A 7.402 +.019 7.383 1625 ---- 7.140B 6.912A 6.912A 7.152 +.019 7.133 1650 ---- 6.890B 6.662A 6.662A 6.902 +.019 6.883 1675 ---- 6.641B 6.412A 6.412A 6.652 +.019 6.633 1700 ---- 6.391B 6.162A 6.162A 6.402 +.019 6.383 1725 ---- 6.141B 5.911A 5.911A 6.152 +.019 6.133 1750 ---- 5.891B 5.662A 5.662A 5.902 +.019 5.883 1775 ---- 5.642B 5.412A 5.412A 5.652 +.019 5.633 3 1800 ---- 5.393B 5.163A 5.163A 5.402 +.018 5.384 8 63 1825 ---- 5.143B 4.916A 4.916A 5.153 +.018 5.135 1850 ---- 4.896B 4.669A 4.669A 4.906 +.018 4.888 5 1875 ---- 4.650B 4.425A 4.425A 4.659 +.017 4.642 58 1900 ---- 4.428B 4.159A 4.159A 4.414 +.017 4.397 118 1925 ---- 4.162B 3.940A 3.940A 4.170 +.016 4.154 2 1950 ---- 3.920B 3.666A 3.666A 3.928 +.015 3.913 4 1975 ---- 3.756B 3.432A 3.432A 3.689 +.015 3.674 2000 ---- 3.520B 3.198A 3.198A 3.452 +.014 3.438 72 2025 ---- 3.286B 2.970A 2.970A 3.219 +.014 3.205 2050 ---- 3.055B 2.745A 2.745A 2.989 +.012 2.977 2075 ---- 2.829B 2.525A 2.525A 2.765 +.012 2.753 1 2100 ---- 2.609B 2.315A 2.315A 2.545 +.010 2.535 21 2115 ---- 2.416B 2.209A 2.209A 2.417 +.009 2.408 2120 ---- 2.374B 2.169A 2.169A 2.375 +.009 2.366 2125 ---- 2.395B 2.108A 2.108A 2.333 +.009 2.324 138 2130 ---- 2.288B 2.089A 2.089A 2.291 +.008 2.283 2135 ---- 2.247B 2.050A 2.050A 2.250 +.008 2.242 2140 ---- 2.206B 2.011A 2.011A 2.209 +.008 2.201 2145 ---- 2.165B 1.972A 1.972A 2.168 +.007 2.161 2150 ---- 2.187B 1.911A 1.911A 2.128 +.007 2.121 2155 ---- 2.088B 1.896A 1.896A 2.088 +.007 2.081 2160 ---- 2.044B 1.859A 1.859A 2.048 +.006 2.042 2165 ---- 2.005B 1.822A 1.822A 2.009 +.006 2.003 2170 ---- 1.966B 1.786A 1.786A 1.970 +.005 1.965 2175 ---- 1.989B 1.728A 1.728A 1.932 +.005 1.927 54 2180 ---- ---- 1.713A 1.713A 1.894 +.005 1.889 2185 ---- ---- 1.678A 1.678A 1.856 +.004 1.852 2190 ---- ---- 1.643A 1.643A 1.819 +.004 1.815 2195 ---- ---- 1.609A 1.609A 1.782 +.004 1.778 2200 1.647 1.800B 1.552A 1.717 1.746 +.004 4 1.742 3 25 2205 ---- 1.708B 1.542A 1.542A 1.710 +.003 1.707 2210 ---- ---- 1.509A 1.509A 1.674 +.002 1.672 2215 ---- ---- 1.476A 1.476A 1.639 +.002 1.637 2220 ---- ---- 1.444A 1.444A 1.605 +.002 1.603 2225 ---- 1.622B 1.391A 1.391A 1.571 +.002 1.569 2 2230 ---- ---- 1.382A 1.382A 1.537 +.001 1.536 2235 ---- 1.518B 1.337A 1.337A 1.504 +.001 1.503 2240 ---- 1.485B 1.307A 1.307A 1.471 +.001 1.470 2245 ---- 1.454B 1.277A 1.277A 1.439 +.001 1.438 2250 1.263 1.456B 1.240A 1.251A 1.407 .000 5 1.407 27 2255 ---- 1.428B 1.211A 1.211A 1.376 .000 1.376 2260 ---- 1.396B 1.182A 1.182A 1.345 .000 1.345 2265 ---- 1.364B 1.155A 1.155A 1.315 .000 1.315 2270 ---- 1.333B 1.127A 1.127A 1.285 .000 1.285 2275 ---- 1.305B 1.102A 1.102A 1.256 .000 1.256 230 2280 ---- 1.275B 1.074A 1.074A 1.227 -.001 1.228 2285 ---- 1.246B 1.048A 1.048A 1.198 -.001 1.199 2290 ---- 1.217B 1.023A 1.023A 1.171 -.001 1.172 8 2295 ---- 1.189B .999A .999A 1.143 -.002 1.145 2300 1.134 1.161B .975A .975A 1.116 -.002 1 1.118 303 2305 ---- 1.135B .952A .952A 1.090 -.002 1.092 2310 ---- 1.108B .927A .927A 1.064 -.002 1.066 2315 ---- 1.082B .904A .904A 1.039 -.002 1.041 5 2320 ---- 1.057B .883A .883A 1.014 -.002 1.016 2325 ---- 1.032B .858A .858A .989 -.002 .991 267 2330 ---- 1.007B .837A .837A .965 -.003 .968 2335 ---- .983B .816A .816A .942 -.002 .944 2340 ---- .959B .794A .794A .918 -.003 .921 1 2345 .895 .936B .774A .870A .896 -.003 3 .899 2350 ---- .914B .756A .756A .874 -.003 .877 11 265 2355 ---- .891B .735A .735A .852 -.004 .856 33 2360 ---- .871B .718A .718A .830 -.005 .835 5 2365 ---- .849B .698A .698A .810 -.004 .814 2 2370 ---- .828B .682A .682A .789 -.005 .794 2375 ---- .807B .664A .664A .769 -.005 .774 135 2380 ---- .787B .647A .647A .750 -.005 .755 2385 ---- .768B .630A .630A .730 -.006 .736 2390 ---- .749B .613A .613A .712 -.006 .718 2395 ---- .730B .599A .599A .693 -.007 .700 2400 .614 .712B .584A .685B .676 -.006 1 .682 2 273 2405 ---- .694B .568A .568A .658 -.007 .665 44 2410 ---- .676B .554A .554A .641 -.008 .649 2415 ---- .660B .539A .539A .625 -.007 .632 2 2420 ---- .642B .526A .526A .609 -.007 .616 2425 ---- .626B .511A .511A .593 -.008 .601 27 2430 ---- .610B .498A .498A .578 -.008 .586 6 2435 ---- .595B .485A .485A .563 -.008 .571 10 2440 ---- .580B .473A .473A .548 -.009 .557 2445 ---- .565B .460A .460A .534 -.009 .543 22 2450 ---- .551B .448A .448A .520 -.009 .529 6 224 2455 ---- .537B .437A .437A .507 -.009 .516 2 2460 ---- .523B .425A .425A .494 -.009 .503 5 2465 ---- .510B .414A .414A .481 -.009 .490 115 2470 ---- .497B .404A .404A .469 -.009 .478 5 2475 ---- .485B .393A .393A .457 -.009 .466 217 2480 ---- .472B .383A .383A .445 -.009 .454 10 2485 ---- .460B .373A .373A .433 -.010 .443 21 2490 ---- .449B .363A .363A .422 -.010 .432 10 2495 ---- .437B .354A .354A .412 -.009 .421 5 2500 .344 .426B .344 .406B .401 -.010 6 .411 9 1489 2505 ---- .416B .336A .336A .391 -.010 .401 75 2510 ---- .405B .328A .328A .381 -.010 .391 6 2515 ---- .395B .319A .319A .371 -.010 .381 61 2520 ---- .385B .311A .311A .361 -.011 .372 9 2525 ---- .375B .303A .303A .352 -.011 .363 61 2530 ---- .366B .296A .296A .343 -.011 .354 4 2535 ---- .357B .288A .288A .334 -.011 .345 4 2540 ---- .348B .281A .281A .326 -.011 .337 1 2545 .288 .339B .274A .322B .318 -.011 6 .329 2550 .312 .331B .267A .299A .310 -.011 1 .321 594 2555 ---- .324B .261A .261A .302 -.011 .313 2 2560 ---- .316B .254A .254A .294 -.012 .306 1 2565 .260 .307B .248A .291B .287 -.012 6 .299 47 2570 ---- .301B .242A .242A .280 -.012 .292 4 44 2575 ---- .293B .236A .236A .273 -.012 .285 157 2580 ---- .286B .230A .230A .266 -.012 .278 2585 ---- .279B .225A .225A .259 -.013 .272 11 2590 ---- .273B .219A .219A .253 -.012 .265 4 2595 ---- .266B .214A .214A .247 -.012 .259 3 2600 ---- .260B .209A .209A .241 -.012 .253 4 499 2605 ---- .253B .204A .204A .235 -.012 .247 6 2610 ---- .247B .199A .199A .229 -.013 .242 5 2615 ---- .241B .195A .195A .224 -.012 .236 2620 ---- .237B .190A .190A .219 -.012 .231 1 2625 ---- .231B .186A .186A .213 -.013 .226 328 2630 ---- .226B .182A .182A .208 -.013 .221 1 2635 ---- .220B .177A .177A .204 -.012 .216 237 2640 ---- .215B .173A .173A .199 -.012 .211 7 2645 ---- .210B .170A .170A .194 -.013 .207 2650 ---- .206B .165A .165A .190 -.012 .202 625 2655 ---- .201B .162A .162A .185 -.013 .198 3 2660 ---- .197B .158A .158A .181 -.013 .194 1 2665 ---- .192B .155A .155A .177 -.012 .189 2670 ---- .188B .152A .152A .173 -.013 .186 2675 ---- .184B .147A .147A .169 -.013 .182 65 2680 ---- .180B .145A .145A .165 -.013 .178 156 2700 .132 .165B .132 .153B .151 -.013 41 .164 1628 2725 ---- .149B .118A .118A .136 -.012 .148 10 29 2750 ---- ---- .106A .106A .122 -.013 1 .135 1 332 2775 ---- ---- .096A .096A .110 -.013 .123 24 2800 .091 .097 .087A .097 .099 -.013 206 .112 1206 2825 ---- ---- .079A .079A .090 -.013 .103 287 2850 ---- ---- .073A .073A .082 -.013 2 .095 754 2875 ---- ---- .067A .067A .075 -.013 .088 194 2900 ---- ---- .061A .061A .068 -.014 4 .082 3 981 2925 ---- ---- .056A .056A .063 -.013 .076 6 295 2950 ---- ---- .052A .052A .058 -.013 .071 43 2975 .052 .052 .048A .048A .053 -.013 1 .066 20 3000 .059 .059 .043 .050 .049 -.013 245 .062 15 3811 3025 ---- ---- .042A .042A .046 -.012 .058 30 3050 ---- ---- .040A .040A .043 -.011 .054 31 3075 ---- ---- .037A .037A .040 -.011 1 .051 268 3100 ---- ---- .035A .035A .037 -.011 1 .048 243 3125 .033 .034 .032 .034 .035 -.010 5 .045 12 3150 ---- ---- .030A .030A .033 -.009 .042 2 176 3175 ---- ---- .029A .029A .031 -.009 .040 2 3200 ---- ---- .027A .027A .029 -.009 8 .038 20 511 3225 ---- ---- .026A .026A .027 -.009 .036 6 3250 ---- ---- .026A .026A .026 -.008 1 .034 98 3275 ---- ---- .025A .025A .024 -.008 .032 1 6 3300 ---- ---- .024A .024A .023 -.008 .031 3 106 3325 ---- ---- .023A .023A .022 -.007 .029 13 3350 ---- ---- .022A .022A .021 -.007 3 .028 69 3375 ---- ---- .021A .021A .020 -.007 .027 2 3400 ---- ---- .020A .020A .019 -.006 .025 6 88 3425 ---- ---- .020A .020A .018 -.006 .024 138 3450 ---- ---- .019A .019A .017 -.006 .023 11 3475 ---- ---- .018A .018A .017 -.005 .022 4 3500 .015 .015 .015 .015 .016 -.005 51 .021 2727 3525 ---- ---- .017A .017A .015 -.006 .021 5 3550 ---- ---- .016A .016A .015 -.005 .020 47 3575 ---- ---- .016A .016A .014 -.005 .019 3 3600 ---- ---- .015A .015A .014 -.004 .018 3 171 3625 ---- ---- .015A .015A .013 -.005 .018 32 3650 ---- ---- .014A .014A .013 -.004 .017 4 3675 ---- ---- .014A .014A .012 -.005 .017 3700 ---- ---- .014A .014A .012 -.004 .016 2 260 3725 ---- ---- .013A .013A .011 -.005 .016 9 3750 ---- ---- .013A .013A .011 -.004 .015 8 3775 ---- ---- .013A .013A .011 -.004 .015 2 3800 ---- ---- .012A .012A .010 -.004 .014 9 3825 ---- ---- .012A .012A .010 -.004 .014 7 3850 ---- ---- .012A .012A .010 -.004 .014 21 3875 ---- ---- .012A .012A .010 -.003 .013 3900 ---- ---- .011A .011A .009 -.004 .013 2 3925 ---- ---- .011A .011A .009 -.004 .013 4 3950 ---- ---- .011A .011A .009 -.003 .012 16 3975 ---- ---- .011A .011A .009 -.003 .012 4000 .010 .010 .010 .010 .008 -.004 1 .012 2170 4025 ---- ---- .011A .011A .008 -.004 .012 4050 ---- ---- ---- ---- .008 -.003 .011 1 4075 ---- ---- ---- ---- .008 -.003 .011 13 4500 ---- ---- ---- ---- .006 -.002 .008 291 5000 ---- ---- ---- ---- .005 -.002 .007 1985 6000 ---- ---- ---- ---- .004 -.001 .005 442 7000 ---- ---- ---- ---- .003 -.001 .004 52 7500 ---- ---- ---- ---- .003 -.001 .004 91 8000 ---- ---- ---- ---- .003 -.001 .004 13 9000 ---- ---- ---- ---- .003 .000 .003 55 10000 ---- ---- ---- ---- .003 .000 .003 297 SO JAN24 Silver Option CALL 1325 ---- ---- 10.331A 10.331A 10.503 +.017 10.486 1350 ---- ---- 10.081A 10.081A 10.253 +.017 10.236 1375 ---- ---- 9.831A 9.831A 10.003 +.017 9.986 1400 ---- ---- 9.581A 9.581A 9.753 +.017 9.736 1425 ---- ---- 9.331A 9.331A 9.503 +.017 9.486 1450 ---- ---- 9.080A 9.080A 9.253 +.017 9.236 1475 ---- ---- 8.830A 8.830A 9.003 +.017 8.986 1500 ---- ---- 8.580A 8.580A 8.753 +.017 8.736 1525 ---- ---- 8.330A 8.330A 8.503 +.017 8.486 1550 ---- ---- 8.080A 8.080A 8.253 +.017 8.236 1575 ---- ---- 7.830A 7.830A 8.003 +.017 7.986 1600 ---- ---- 7.580A 7.580A 7.753 +.017 7.736 1625 ---- ---- 7.330A 7.330A 7.503 +.017 7.486 1650 ---- ---- 7.080A 7.080A 7.253 +.017 7.236 1675 ---- ---- 6.830A 6.830A 7.003 +.017 6.986 1700 ---- ---- 6.580A 6.580A 6.753 +.017 6.736 1725 ---- ---- 6.331A 6.331A 6.503 +.017 6.486 1750 ---- ---- 6.082A 6.082A 6.253 +.017 6.236 1775 ---- ---- 5.833A 5.833A 6.003 +.016 5.987 1800 ---- ---- 5.587A 5.587A 5.755 +.016 5.739 21 31 1825 ---- ---- 5.341A 5.341A 5.508 +.015 5.493 1850 ---- ---- 5.097A 5.097A 5.263 +.015 5.248 1875 ---- ---- 4.855A 4.855A 5.019 +.015 5.004 1900 ---- ---- 4.615A 4.615A 4.777 +.014 4.763 13 1925 ---- ---- 4.284A 4.284A 4.537 +.014 4.523 1950 ---- 4.368B 4.048A 4.048A 4.299 +.013 4.286 1975 ---- 4.132B 3.816A 3.816A 4.063 +.011 4.052 2000 3.764 3.900B 3.588A 3.732A 3.831 +.011 1 3.820 2025 ---- 3.670B 3.364A 3.364A 3.602 +.010 3.592 2050 ---- 3.444B 3.144A 3.144A 3.377 +.009 3.368 2075 ---- 3.222B 2.928A 2.928A 3.157 +.008 3.149 2100 ---- 3.007B 2.719A 2.719A 2.942 +.007 2.935 2125 ---- 2.796B 2.515A 2.515A 2.733 +.006 2.727 2150 ---- 2.592B 2.324A 2.324A 2.530 +.004 2.526 2175 ---- 2.396B 2.139A 2.139A 2.336 +.004 2.332 2200 ---- 2.208B 1.959A 1.959A 2.149 +.002 2.147 11 2225 ---- 2.029B 1.794A 1.794A 1.972 +.001 1.971 2250 ---- 1.859B 1.638A 1.638A 1.804 -.001 1.805 2 2275 ---- 1.699B 1.490A 1.490A 1.647 -.001 1.648 2300 ---- 1.551B 1.348A 1.348A 1.499 -.003 1.502 6 2325 ---- 1.413B 1.221A 1.221A 1.362 -.004 1.366 6 130 2350 ---- 1.282B 1.105A 1.105A 1.235 -.005 1.240 6 54 2375 ---- 1.163B .998A .998A 1.118 -.006 1.124 4 2400 ---- 1.053B .902A .902A 1.011 -.007 1.018 1 138 2425 ---- .953B .814A .814A .913 -.008 .921 68 2450 ---- .861B .734A .734A .824 -.009 .833 4 2475 ---- .778B .662A .662A .744 -.010 .754 2500 .600 .703B .596A .596A .671 -.011 1 .682 49 2525 ---- .636B .539A .539A .606 -.011 .617 12 2550 ---- .576B .487A .487A .548 -.011 .559 274 2575 ---- .522B .441A .441A .496 -.011 .507 15 2600 ---- .473B .400A .400A .450 -.011 .461 525 2625 ---- .431B .364A .364A .408 -.012 1 .420 1 4 2650 ---- .392B .331A .331A .371 -.012 1 .383 47 2675 ---- .358B .302A .302A .339 -.011 .350 9 2700 ---- .327B .277A .277A .309 -.012 .321 20 2725 ---- .300B .254A .254A .283 -.012 .295 30 2750 ---- .275B .234A .234A .260 -.011 .271 120 2775 ---- .254B .215A .215A .239 -.011 .250 5 2800 ---- .234B .199A .199A .221 -.011 .232 204 2825 .184 .216B .184 .204B .204 -.011 10 .215 27 2850 ---- ---- .171A .171A .189 -.011 .200 19 2875 ---- ---- .159A .159A .175 -.011 .186 2900 ---- ---- .148A .148A .163 -.011 1 .174 214 2925 ---- ---- .138A .138A .151 -.011 .162 5 2950 ---- ---- .128A .128A .141 -.011 .152 1 1 2975 ---- ---- .120A .120A .132 -.011 .143 46 3000 .131 .131 .113A .113A .124 -.010 1 .134 165 3025 ---- ---- .106A .106A .116 -.010 .126 23 3050 ---- ---- .100A .100A .109 -.010 .119 12 3075 ---- ---- .094A .094A .102 -.010 .112 18 3100 ---- ---- .088A .088A .096 -.010 .106 23 3125 ---- ---- .084A .084A .091 -.009 .100 11 3150 .084 .084 .079A .085B .086 -.009 4 .095 4 3175 ---- ---- .075A .075A .081 -.009 1 .090 10 3200 ---- ---- .071A .071A .077 -.008 .085 3225 ---- ---- .067A .067A .073 -.008 .081 10 3250 ---- ---- .064A .064A .069 -.008 .077 38 3275 ---- ---- .061A .061A .065 -.008 .073 4 3300 ---- ---- .058A .058A .062 -.008 .070 9 3325 ---- ---- .055A .055A .059 -.008 .067 6 3350 ---- ---- .053A .053A .056 -.008 .064 14 3375 ---- ---- .050A .050A .053 -.008 .061 32 3400 ---- ---- .048A .048A .051 -.007 .058 14 3425 ---- ---- .046A .046A .048 -.008 .056 3450 ---- ---- .044A .044A .046 -.008 .054 22 3475 ---- ---- .042A .042A .044 -.007 .051 3500 .037 .037 .037 .040B .042 -.007 1 .049 54 3525 ---- ---- .039A .039A .040 -.007 .047 3 3550 ---- ---- .037A .037A .038 -.008 .046 12 3575 ---- ---- .035A .035A .037 -.007 .044 63 3600 ---- ---- .034A .034A .035 -.007 .042 200 3800 ---- ---- .027A .027A .026 -.006 .032 274 4200 ---- ---- .016A .016A .017 -.003 .020 100 4300 ---- ---- .015A .015A .016 -.002 .018 150 5000 ---- ---- ---- ---- .012 +.001 .011 3 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.503 +.017 10.486 1350 ---- ---- ---- ---- 10.253 +.017 10.236 1375 ---- ---- ---- ---- 10.003 +.017 9.986 1400 ---- ---- ---- ---- 9.753 +.017 9.736 1425 ---- ---- ---- ---- 9.503 +.017 9.486 1450 ---- ---- ---- ---- 9.253 +.017 9.236 1475 ---- ---- ---- ---- 9.003 +.017 8.986 1500 ---- ---- ---- ---- 8.753 +.017 8.736 1525 ---- ---- ---- ---- 8.503 +.017 8.486 1550 ---- ---- ---- ---- 8.253 +.017 8.236 1575 ---- ---- ---- ---- 8.003 +.017 7.986 1600 ---- ---- ---- ---- 7.753 +.017 7.736 1625 ---- ---- ---- ---- 7.503 +.017 7.486 1650 ---- ---- ---- ---- 7.253 +.017 7.236 1675 ---- ---- ---- ---- 7.003 +.017 6.986 1700 ---- ---- ---- ---- 6.753 +.017 6.736 1725 ---- ---- ---- ---- 6.504 +.017 6.487 1750 ---- ---- ---- ---- 6.256 +.017 6.239 1775 ---- ---- ---- ---- 6.010 +.017 5.993 1800 ---- ---- ---- ---- 5.765 +.016 5.749 8 1825 ---- ---- ---- ---- 5.522 +.015 5.507 1850 ---- ---- ---- ---- 5.280 +.013 5.267 1875 ---- 5.039B 4.788A 4.788A 5.041 +.013 5.028 1900 ---- 4.871B 4.552A 4.552A 4.804 +.012 4.792 1925 ---- 4.636B 4.320A 4.320A 4.569 +.011 4.558 1950 ---- 4.403B 4.092A 4.092A 4.338 +.011 4.327 1975 ---- 4.174B 3.868A 3.868A 4.109 +.010 4.099 2 2000 ---- 3.948B 3.645A 3.645A 3.884 +.009 3.875 2025 ---- 3.726B 3.430A 3.430A 3.663 +.008 3.655 2050 ---- 3.508B 3.220A 3.220A 3.447 +.007 3.440 2 2075 ---- 3.296B 3.015A 3.015A 3.236 +.006 3.230 2100 ---- 3.089B 2.814A 2.814A 3.031 +.005 3.026 2125 ---- 2.890B 2.624A 2.624A 2.832 +.003 2.829 2150 ---- 2.697B 2.439A 2.439A 2.640 +.001 2.639 2175 ---- 2.511B 2.265A 2.265A 2.455 -.001 2.456 2200 ---- 2.333B 2.099A 2.099A 2.279 -.002 2.281 1 2225 ---- 2.164B 1.940A 1.940A 2.111 -.004 2.115 2250 1.823 2.003B 1.790A 1.796A 1.952 -.005 2 1.957 2275 1.658 1.858B 1.648A 1.817B 1.802 -.006 2 1.808 2300 ---- 1.714B 1.517A 1.517A 1.661 -.007 1.668 2325 ---- 1.579B 1.392A 1.392A 1.528 -.008 1.536 1 2350 ---- 1.454B 1.279A 1.279A 1.405 -.009 1.414 3 2375 ---- 1.337B 1.174A 1.174A 1.291 -.009 1.300 2400 ---- 1.230B 1.076A 1.076A 1.185 -.010 1.195 2 2425 ---- 1.130B .986A .986A 1.087 -.011 1.098 1 13 2450 ---- 1.038B .904A .904A .997 -.012 1.009 2475 ---- .953B .828A .828A .915 -.012 .927 3 3 2500 ---- .876B .760A .760A .839 -.014 .853 2 2525 ---- .805B .697A .697A .771 -.013 .784 57 2550 ---- .741B .640A .640A .708 -.014 .722 13 2575 ---- .682B .589A .589A .651 -.014 .665 10 2600 ---- .628B .543A .543A .600 -.014 .614 25 2625 ---- .579B .500A .500A .553 -.014 .567 4 8 2650 ---- .536B .462A .462A .511 -.013 .524 100 2675 ---- .495B .428A .428A .473 -.013 .486 13 2700 ---- .459B .397A .397A .438 -.013 .451 3 2725 ---- .426B .369A .369A .406 -.013 .419 4 2750 .369 .395B .343A .369 .378 -.012 1 .390 4 2775 ---- .368B .321A .321A .351 -.013 .364 2800 ---- .344B .300A .300A .328 -.012 .340 3 2825 ---- .321B .280A .280A .306 -.012 .318 2850 ---- .301B .263A .263A .286 -.012 .298 10 2875 ---- .282B .247A .247A .268 -.012 .280 5 2900 ---- .265B .232A .232A .252 -.012 .264 12 2925 ---- .249B .218A .218A .237 -.011 .248 11 2950 ---- ---- .206A .206A .223 -.011 .234 5 2975 ---- ---- .195A .195A .210 -.011 .221 4 3000 .197 .197 .184A .202B .199 -.011 1 .210 1 3025 ---- ---- .174A .174A .188 -.011 .199 3050 ---- ---- .165A .165A .178 -.010 .188 3075 ---- ---- .157A .157A .169 -.010 .179 3100 ---- ---- .149A .149A .161 -.009 .170 2 3125 ---- ---- .142A .142A .153 -.009 .162 3150 ---- ---- .135A .135A .145 -.009 .154 3175 ---- ---- .129A .129A .138 -.009 .147 3200 ---- ---- .123A .123A .132 -.008 .140 3225 ---- ---- .117A .117A .126 -.008 .134 3250 ---- ---- .112A .112A .120 -.008 .128 3275 ---- ---- .107A .107A .115 -.008 .123 3300 ---- ---- .103A .103A .110 -.008 .118 3325 ---- ---- .098A .098A .105 -.008 .113 3350 .100 .100 .094A .094A .101 -.007 1 .108 3375 ---- ---- .090A .090A .097 -.007 .104 36 3400 ---- ---- .087A .087A .093 -.007 .100 2 3425 ---- ---- .083A .083A .089 -.007 .096 3450 ---- ---- .080A .080A .085 -.007 .092 5 3475 ---- ---- .077A .077A .082 -.007 .089 15 3500 .080 .080 .074A .074A .079 -.006 1 .085 28 3525 ---- ---- .071A .071A .076 -.006 .082 5 3550 ---- ---- .069A .069A .073 -.006 .079 12 3575 ---- ---- .066A .066A .070 -.006 .076 4000 ---- ---- .039A .039A .037 -.006 .043 1 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.753 +.017 12.736 1125 ---- ---- ---- ---- 12.503 +.017 12.486 1150 ---- ---- ---- ---- 12.253 +.017 12.236 1175 ---- ---- ---- ---- 12.003 +.017 11.986 1200 ---- ---- ---- ---- 11.753 +.017 11.736 1225 ---- ---- ---- ---- 11.503 +.017 11.486 1250 ---- ---- ---- ---- 11.253 +.017 11.236 1275 ---- ---- ---- ---- 11.003 +.017 10.986 1300 ---- ---- ---- ---- 10.753 +.017 10.736 1325 ---- ---- ---- ---- 10.503 +.017 10.486 1350 ---- ---- ---- ---- 10.253 +.017 10.236 1375 ---- ---- ---- ---- 10.003 +.017 9.986 1400 ---- ---- ---- ---- 9.753 +.017 9.736 1425 ---- ---- ---- ---- 9.503 +.017 9.486 1450 ---- ---- ---- ---- 9.253 +.017 9.236 1475 ---- ---- ---- ---- 9.003 +.017 8.986 1500 ---- ---- ---- ---- 8.753 +.017 8.736 1525 ---- ---- ---- ---- 8.503 +.017 8.486 1550 ---- ---- ---- ---- 8.253 +.017 8.236 1575 ---- ---- ---- ---- 8.003 +.017 7.986 1600 ---- ---- ---- ---- 7.753 +.017 7.736 1625 ---- ---- ---- ---- 7.503 +.017 7.486 1650 ---- ---- ---- ---- 7.253 +.017 7.236 1675 ---- ---- ---- ---- 7.004 +.016 6.988 1700 ---- ---- ---- ---- 6.756 +.016 6.740 1725 ---- ---- ---- ---- 6.510 +.015 6.495 14 1750 ---- ---- ---- ---- 6.265 +.014 6.251 4 1775 ---- ---- ---- ---- 6.022 +.014 6.008 1800 ---- ---- ---- ---- 5.781 +.014 5.767 23 1825 ---- 5.550B 5.292A 5.292A 5.541 +.012 5.529 1850 ---- 5.371B 5.058A 5.058A 5.304 +.012 5.292 1875 ---- 5.136B 4.824A 4.824A 5.069 +.011 5.058 1900 ---- 4.904B 4.596A 4.596A 4.837 +.010 4.827 1925 ---- 4.674B 4.374A 4.374A 4.608 +.010 4.598 1950 ---- 4.448B 4.152A 4.152A 4.383 +.009 4.374 1975 ---- 4.225B 3.935A 3.935A 4.161 +.008 4.153 2000 ---- 4.007B 3.720A 3.720A 3.944 +.008 3.936 4 2025 ---- 3.793B 3.509A 3.509A 3.731 +.007 3.724 2050 ---- 3.584B 3.310A 3.310A 3.523 +.005 3.518 2075 ---- 3.380B 3.115A 3.115A 3.321 +.004 3.317 2100 ---- 3.183B 2.925A 2.925A 3.125 +.003 3.122 2 2125 ---- 2.992B 2.744A 2.744A 2.935 +.002 2.933 2150 ---- 2.808B 2.569A 2.569A 2.753 +.001 2.752 2175 ---- 2.632B 2.401A 2.401A 2.577 -.001 2.578 2200 ---- 2.461B 2.240A 2.240A 2.409 -.002 2.411 12 2225 ---- 2.301B 2.091A 2.091A 2.249 -.003 2.252 2250 ---- 2.147B 1.941A 1.941A 2.096 -.006 2.102 2275 ---- 2.007B 1.802A 1.802A 1.952 -.007 1.959 2300 ---- 1.869B 1.674A 1.674A 1.816 -.008 1.824 43 2325 ---- 1.738B 1.555A 1.555A 1.688 -.009 1.697 1 2350 ---- 1.617B 1.444A 1.444A 1.568 -.011 1.579 4 19 2375 1.440 1.503B 1.340A 1.466B 1.455 -.012 3 1.467 3 110 2400 ---- 1.398B 1.243A 1.243A 1.351 -.013 17 1.364 5 309 2425 ---- 1.298B 1.151A 1.151A 1.253 -.014 1.267 4 76 2450 ---- 1.207B 1.068A 1.068A 1.163 -.015 1.178 1 15 2475 ---- 1.122B .990A .990A 1.080 -.015 1.095 2500 1.004 1.043B .919A .986A 1.003 -.015 251 1.018 260 318 2525 ---- .970B .854A .854A .932 -.016 .948 7 68 2550 ---- .903B .794A .794A .866 -.017 .883 10 108 2575 ---- .841B .739A .739A .806 -.017 .823 4 2600 ---- .783B .688A .688A .751 -.017 .768 18 635 2625 ---- .731B .641A .641A .700 -.017 .717 30 2650 ---- .682B .599A .599A .654 -.017 .671 237 2675 ---- .638B .561A .561A .611 -.017 .628 50 2700 ---- .597B .526A .526A .572 -.017 1 .589 526 2725 ---- .560B .493A .493A .536 -.017 .553 22 2750 .495 .525B .463A .495 .503 -.017 1 .520 47 101 2775 ---- .493B .436A .436A .473 -.016 .489 67 2800 ---- .464B .411A .411A .445 -.015 .460 78 2825 ---- .437B .387A .387A .420 -.014 .434 12 2850 ---- .412B .366A .366A .396 -.013 .409 2875 ---- .389B .346A .346A .374 -.012 .386 100 2900 ---- .368B .328A .328A .354 -.011 24 .365 10 369 2925 ---- .349B .311A .311A .335 -.011 .346 8 2950 ---- .331B .296A .296A .318 -.012 .330 2975 ---- ---- .281A .281A .302 -.013 .315 69 3000 .274 .274 .268A .268A .287 -.013 50 .300 13 391 3025 ---- ---- .255A .255A .273 -.011 .284 16 3050 ---- ---- .244A .244A .260 -.010 .270 3075 ---- .258B .233A .233A .248 -.008 .256 3100 ---- .246B .222A .222A .237 -.008 .245 8 3125 ---- .235B .213A .213A .227 -.007 .234 8 3150 ---- ---- .204A .204A .217 -.007 .224 43 3175 ---- ---- .195A .195A .208 -.007 .215 3200 ---- ---- .187A .187A .199 -.008 .207 2 13 3225 ---- ---- .180A .180A .191 -.008 .199 3250 ---- ---- .172A .172A .183 -.009 .192 246 3275 ---- ---- .166A .166A .176 -.008 .184 18 3300 ---- ---- .159A .159A .169 -.008 .177 89 3325 ---- ---- .153A .153A .163 -.008 .171 2 3350 .157 .157 .148A .148A .156 -.008 5 .164 8 3375 ---- ---- .142A .142A .151 -.007 .158 5 14 3400 ---- ---- .137A .137A .145 -.007 .152 15 107 3425 ---- ---- .132A .132A .140 -.007 .147 21 21 3450 ---- ---- .128A .128A .135 -.006 .141 10 3475 ---- ---- .123A .123A .130 -.006 .136 10 3500 .118 .118 .118 .124B .126 -.005 251 .131 288 1481 3525 ---- ---- .115A .115A .121 -.006 .127 18 3550 .114 .114 .111A .115B .117 -.006 1 .123 41 3575 ---- ---- .107A .107A .114 -.005 .119 13 3600 ---- ---- .104A .104A .110 -.005 .115 18 3625 ---- ---- .101A .101A .106 -.005 .111 11 3650 ---- ---- .097A .097A .103 -.005 .108 22 3675 ---- ---- .094A .094A .100 -.004 .104 10 3700 ---- ---- .091A .091A .097 -.004 .101 151 4000 ---- ---- .064A .064A .067 -.006 .073 3 859 4250 ---- ---- .050A .050A .051 -.007 .058 15 4500 ---- ---- .042A .042A .039 -.009 .048 375 4700 ---- ---- .037A .037A .032 -.009 .041 100 5000 ---- ---- .031A .031A .025 -.010 .035 354 7000 ---- ---- ---- ---- .009 -.007 .016 187 10000 ---- ---- ---- ---- .006 -.002 .008 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.478 -.001 10.479 1375 ---- ---- ---- ---- 10.228 -.001 10.229 1400 ---- ---- ---- ---- 9.978 -.001 9.979 1425 ---- ---- ---- ---- 9.728 -.001 9.729 1450 ---- ---- ---- ---- 9.478 -.001 9.479 1475 ---- ---- ---- ---- 9.228 -.001 9.229 1500 ---- ---- ---- ---- 8.978 -.001 8.979 1525 ---- ---- ---- ---- 8.728 -.001 8.729 1550 ---- ---- ---- ---- 8.478 -.001 8.479 1575 ---- ---- ---- ---- 8.228 -.001 8.229 1600 ---- ---- ---- ---- 7.978 -.001 7.979 1625 ---- ---- ---- ---- 7.729 -.002 7.731 1650 ---- ---- ---- ---- 7.482 -.002 7.484 1675 ---- ---- ---- ---- 7.237 -.002 7.239 1700 ---- ---- ---- ---- 6.993 -.003 6.996 11 1725 ---- ---- ---- ---- 6.752 -.003 6.755 1750 ---- ---- 6.279A 6.279A 6.512 -.004 6.516 1775 ---- 6.354B 6.048A 6.048A 6.275 -.004 6.279 1800 ---- 6.118B 5.817A 5.817A 6.040 -.005 6.045 1825 ---- 5.885B 5.586A 5.586A 5.807 -.006 5.813 1850 ---- 5.655B 5.355A 5.355A 5.577 -.006 5.583 1875 ---- 5.427B 5.131A 5.131A 5.350 -.007 5.357 1900 ---- 5.202B 4.914A 4.914A 5.127 -.006 5.133 1925 ---- 4.981B 4.696A 4.696A 4.906 -.007 4.913 1950 ---- 4.764B 4.485A 4.485A 4.690 -.007 4.697 1975 ---- 4.551B 4.277A 4.277A 4.478 -.007 4.485 2000 ---- 4.342B 4.072A 4.072A 4.270 -.008 4.278 2025 ---- 4.138B 3.872A 3.872A 4.067 -.009 4.076 2050 ---- 3.940B 3.680A 3.680A 3.870 -.009 3.879 2075 ---- 3.746B 3.496A 3.496A 3.677 -.011 3.688 2100 ---- 3.558B 3.315A 3.315A 3.491 -.012 3.503 1 2125 ---- 3.376B 3.142A 3.142A 3.311 -.012 3.323 2150 ---- 3.201B 2.975A 2.975A 3.136 -.014 3.150 2175 ---- 3.032B 2.814A 2.814A 2.969 -.014 2.983 2200 ---- 2.868B 2.657A 2.657A 2.807 -.016 2.823 1 2225 ---- 2.712B 2.510A 2.510A 2.652 -.017 2.669 3 2250 2.358 2.563B 2.358 2.520B 2.504 -.017 1 2.521 1 2275 ---- 2.426B 2.223A 2.223A 2.362 -.019 2.381 1 2300 ---- 2.289B 2.096A 2.096A 2.228 -.019 2.247 1 2325 ---- 2.159B 1.976A 1.976A 2.100 -.020 2.120 1 2350 1.860 2.037B 1.860 1.961B 1.979 -.020 2 1.999 3 2375 1.748 1.921B 1.748 1.865B 1.864 -.021 1 1.885 51 2400 ---- 1.812B 1.654A 1.654A 1.756 -.022 20 1.778 5 2425 1.603 1.709B 1.558A 1.650B 1.655 -.022 1 1.677 4 2450 ---- 1.612B 1.468A 1.468A 1.560 -.021 1.581 52 2475 ---- 1.521B 1.384A 1.384A 1.471 -.021 1.492 2 2 2500 1.308 1.435B 1.305A 1.305A 1.387 -.021 1 1.408 40 40 2525 ---- 1.356B 1.231A 1.231A 1.309 -.021 1.330 2550 ---- 1.281B 1.162A 1.162A 1.236 -.020 1.256 51 2575 ---- 1.210B 1.097A 1.097A 1.167 -.021 1.188 2600 ---- 1.144B 1.037A 1.037A 1.104 -.020 9 1.124 76 2625 ---- 1.083B .981A .981A 1.044 -.020 1.064 1 2650 ---- 1.025B .929A .929A .988 -.020 1.008 2675 ---- .972B .880A .880A .936 -.020 .956 2700 ---- .921B .835A .835A .888 -.019 .907 275 2725 ---- .874B .792A .792A .842 -.019 .861 31 2750 ---- .830B .753A .753A .800 -.019 .819 40 2775 ---- .789B .716A .716A .760 -.019 .779 2800 ---- .751B .682A .682A .723 -.019 20 .742 44 2825 ---- .714B .650A .650A .689 -.018 .707 2850 ---- .682B .620A .620A .657 -.017 .674 2875 ---- .649B .591A .591A .626 -.018 .644 2900 ---- .620B .565A .565A .598 -.017 .615 2925 ---- .592B .541A .541A .572 -.016 .588 2950 ---- .566B .518A .518A .547 -.016 .563 2975 ---- .542B .496A .496A .524 -.016 .540 3000 ---- .519B .476A .476A .502 -.015 29 .517 395 3025 ---- .498B .457A .457A .481 -.015 .496 3050 ---- .478B .439A .439A .462 -.015 .477 3075 ---- .459B .422A .422A .444 -.014 .458 3100 ---- ---- .406A .406A .426 -.015 .441 3125 ---- ---- .391A .391A .410 -.014 .424 3150 ---- ---- .377A .377A .395 -.014 .409 105 3175 ---- ---- .363A .363A .380 -.014 .394 3200 ---- ---- .350A .350A .366 -.014 .380 89 3225 ---- ---- .338A .338A .353 -.013 .366 3250 ---- ---- .327A .327A .341 -.013 .354 3275 ---- ---- .316A .316A .329 -.013 .342 3300 ---- ---- .306A .306A .318 -.012 .330 57 3325 ---- ---- .296A .296A .308 -.011 .319 3350 ---- ---- .287A .287A .298 -.011 .309 3375 ---- ---- .278A .278A .288 -.011 .299 3400 ---- ---- .269A .269A .279 -.011 .290 58 3425 ---- ---- .261A .261A .271 -.009 .280 3450 ---- ---- .253A .253A .262 -.010 .272 1 3475 ---- ---- .246A .246A .254 -.010 .264 3500 ---- ---- .239A .239A .247 -.009 .256 3525 ---- ---- .232A .232A .240 -.008 .248 3550 ---- ---- .225A .225A .233 -.008 .241 2 3575 ---- ---- .219A .219A .226 -.008 .234 3600 ---- ---- .213A .213A .220 -.008 .228 102 3625 ---- ---- .207A .207A .214 -.008 .222 3 3650 ---- ---- .202A .202A .208 -.008 .216 2 3675 ---- ---- .197A .197A .203 -.007 .210 3700 ---- ---- .192A .192A .198 -.006 .204 3 3725 ---- ---- .187A .187A .192 -.007 .199 1 4000 ---- ---- .143A .143A .147 -.004 .151 11 4500 ---- ---- .094A .094A .095 -.004 .099 216 5000 ---- ---- .067A .067A .066 -.003 .069 22 6000 ---- ---- ---- ---- .035 -.003 .038 443 10000 ---- ---- ---- ---- .013 -.001 .014 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.957 -.002 16.959 750 ---- ---- ---- ---- 16.707 -.002 16.709 775 ---- ---- ---- ---- 16.457 -.002 16.459 800 ---- ---- ---- ---- 16.207 -.002 16.209 825 ---- ---- ---- ---- 15.957 -.002 15.959 850 ---- ---- ---- ---- 15.707 -.002 15.709 875 ---- ---- ---- ---- 15.457 -.002 15.459 900 ---- ---- ---- ---- 15.207 -.002 15.209 925 ---- ---- ---- ---- 14.957 -.002 14.959 950 ---- ---- ---- ---- 14.707 -.002 14.709 975 ---- ---- ---- ---- 14.457 -.002 14.459 1000 ---- ---- ---- ---- 14.207 -.002 14.209 1025 ---- ---- ---- ---- 13.957 -.002 13.959 1050 ---- ---- ---- ---- 13.707 -.002 13.709 1075 ---- ---- ---- ---- 13.457 -.002 13.459 1100 ---- ---- ---- ---- 13.207 -.002 13.209 1125 ---- ---- ---- ---- 12.957 -.002 12.959 1150 ---- ---- ---- ---- 12.707 -.002 12.709 1175 ---- ---- ---- ---- 12.457 -.002 12.459 1200 ---- ---- ---- ---- 12.207 -.002 12.209 1225 ---- ---- ---- ---- 11.957 -.002 11.959 1250 ---- ---- ---- ---- 11.707 -.002 11.709 1275 ---- ---- ---- ---- 11.457 -.002 11.459 1300 ---- ---- ---- ---- 11.207 -.002 11.209 1325 ---- ---- ---- ---- 10.957 -.002 10.959 1350 ---- ---- ---- ---- 10.707 -.002 10.709 1375 ---- ---- ---- ---- 10.457 -.002 10.459 1400 ---- ---- ---- ---- 10.207 -.002 10.209 1425 ---- ---- ---- ---- 9.957 -.002 9.959 1450 ---- ---- ---- ---- 9.707 -.002 9.709 1475 ---- ---- ---- ---- 9.457 -.002 9.459 1500 ---- ---- ---- ---- 9.207 -.002 9.209 1525 ---- ---- ---- ---- 8.957 -.002 8.959 1550 ---- ---- ---- ---- 8.707 -.002 8.709 1575 ---- ---- ---- ---- 8.458 -.003 8.461 1600 ---- ---- ---- ---- 8.211 -.003 8.214 1625 ---- ---- ---- ---- 7.966 -.004 7.970 1650 ---- ---- ---- ---- 7.723 -.004 7.727 1675 ---- ---- ---- ---- 7.482 -.004 7.486 1700 ---- ---- ---- ---- 7.243 -.005 7.248 1725 ---- 7.067B 6.787A 7.067B 7.006 -.005 7.011 1750 ---- 6.846B 6.556A 6.846B 6.772 -.005 6.777 1775 ---- 6.613B 6.325A 6.613B 6.540 -.006 6.546 1800 ---- 6.383B 6.100A 6.383B 6.310 -.007 6.317 1825 ---- 6.156B 5.874A 6.156B 6.084 -.007 6.091 4 1850 ---- 5.932B 5.654A 5.932B 5.860 -.008 5.868 1875 ---- 5.711B 5.436A 5.711B 5.640 -.009 5.649 1900 ---- 5.494B 5.224A 5.494B 5.424 -.009 5.433 1925 ---- 5.280B 5.016A 5.280B 5.211 -.010 5.221 1950 ---- 5.070B 4.811A 5.070B 5.003 -.011 5.014 1975 ---- 4.865B 4.611A 4.865B 4.798 -.012 4.810 2000 ---- 4.664B 4.416A 4.664B 4.599 -.012 4.611 2025 ---- 4.468B 4.225A 4.468B 4.404 -.013 4.417 2050 ---- 4.277B 4.042A 4.277B 4.214 -.013 4.227 2075 ---- 4.091B 3.861A 4.091B 4.029 -.014 4.043 2100 ---- 3.911B 3.689A 3.911B 3.849 -.015 3.864 2125 ---- 3.736B 3.521A 3.521A 3.675 -.016 3.691 2150 ---- 3.566B 3.359A 3.359A 3.507 -.016 3.523 2175 ---- 3.403B 3.203A 3.203A 3.344 -.017 3.361 2200 ---- 3.244B 3.052A 3.244B 3.188 -.016 3.204 2225 ---- 3.092B 2.909A 3.092B 3.037 -.017 3.054 2250 ---- 2.947B 2.771A 2.947B 2.892 -.017 2.909 2275 ---- 2.807B 2.619A 2.807B 2.753 -.017 2.770 2300 ---- 2.677B 2.487A 2.487A 2.620 -.018 2.638 2325 ---- 2.549B 2.367A 2.367A 2.493 -.018 2.511 2350 ---- 2.426B 2.252A 2.252A 2.372 -.018 2.390 2375 ---- 2.309B 2.142A 2.142A 2.257 -.018 2.275 2400 ---- 2.198B 2.038A 2.038A 2.147 -.018 2.165 53 2425 ---- 2.093B 1.940A 1.940A 2.043 -.018 40 2.061 2450 ---- 1.994B 1.847A 1.847A 1.944 -.018 1.962 2475 ---- 1.899B 1.758A 1.758A 1.851 -.018 1.869 2500 ---- 1.809B 1.675A 1.675A 1.763 -.017 1.780 2525 ---- 1.724B 1.595A 1.595A 1.679 -.018 1.697 2550 ---- 1.643B 1.520A 1.520A 1.600 -.018 1.618 4 2575 ---- 1.567B 1.449A 1.449A 1.526 -.017 1.543 2600 ---- 1.495B 1.382A 1.382A 1.455 -.018 1.473 25 2625 ---- 1.427B 1.319A 1.319A 1.389 -.017 1.406 12 2650 ---- 1.363B 1.260A 1.260A 1.326 -.017 1.343 14 2675 ---- 1.301B 1.204A 1.204A 1.267 -.017 1.284 1 2700 ---- 1.245B 1.151A 1.151A 1.211 -.017 1.228 17 2725 ---- 1.191B 1.101A 1.101A 1.159 -.017 1.176 4 4 2750 ---- 1.140B 1.054A 1.054A 1.109 -.017 1.126 2775 ---- 1.091B 1.009A 1.009A 1.062 -.017 1.079 2800 ---- 1.046B .968A .968A 1.018 -.016 1.034 43 2825 ---- 1.003B .928A .928A .976 -.016 .992 2850 ---- .962B .891A .891A .936 -.017 .953 2875 ---- .922B .856A .856A .899 -.016 .915 2900 ---- .886B .823A .823A .863 -.017 .880 10 2925 ---- .853B .791A .791A .830 -.016 .846 2950 ---- .819B .762A .762A .798 -.017 .815 12 2975 ---- .788B .734A .734A .768 -.017 .785 3000 ---- .759B .707A .707A .740 -.016 .756 2667 3025 ---- .731B .682A .682A .713 -.016 .729 3050 ---- .705B .658A .658A .688 -.015 .703 3075 ---- .680B .635A .635A .664 -.015 .679 3100 ---- ---- .614A .614A .641 -.015 .656 45 3125 ---- ---- .595A .595A .619 -.015 .634 4 3150 ---- ---- .574A .574A .598 -.015 .613 3175 ---- ---- .557A .557A .579 -.014 .593 3200 ---- ---- .539A .539A .560 -.014 .574 1 3 3225 ---- ---- .522A .522A .542 -.014 .556 4 3250 ---- ---- .506A .506A .525 -.013 .538 3275 ---- ---- .491A .491A .509 -.013 .522 3300 ---- ---- .477A .477A .494 -.012 .506 3325 ---- ---- .463A .463A .479 -.012 .491 3350 ---- ---- .450A .450A .465 -.012 .477 3375 ---- ---- .438A .438A .452 -.012 .464 3400 ---- ---- .426A .426A .439 -.011 .450 3425 ---- ---- .414A .414A .427 -.011 .438 3450 ---- ---- .403A .403A .415 -.011 .426 3475 ---- ---- .393A .393A .404 -.011 .415 3500 ---- ---- .383A .383A .393 -.011 .404 8 2628 3525 ---- ---- .373A .373A .383 -.010 .393 3550 ---- ---- .364A .364A .373 -.010 .383 3575 ---- ---- .355A .355A .364 -.010 .374 3600 ---- ---- .347A .347A .355 -.009 .364 3625 ---- ---- .338A .338A .346 -.009 .355 3650 ---- ---- .330A .330A .338 -.009 .347 3675 ---- ---- .323A .323A .330 -.009 .339 5 3700 ---- ---- .316A .316A .322 -.009 .331 8 3725 ---- ---- .308A .308A .314 -.009 .323 3750 ---- ---- .302A .302A .307 -.009 .316 3775 ---- ---- .295A .295A .300 -.008 .308 3800 ---- ---- .289A .289A .293 -.009 .302 11 3825 ---- ---- .283A .283A .287 -.008 .295 3850 ---- ---- .277A .277A .281 -.007 .288 3875 ---- ---- .271A .271A .275 -.007 .282 3900 ---- ---- .266A .266A .269 -.007 .276 3925 ---- ---- .260A .260A .263 -.007 .270 3950 ---- ---- .255A .255A .257 -.008 .265 3975 ---- ---- .250A .250A .252 -.007 .259 4000 ---- ---- .245A .245A .247 -.007 .254 4025 ---- ---- .241A .241A .242 -.007 .249 4050 ---- ---- .236A .236A .237 -.007 .244 4075 ---- ---- .232A .232A .232 -.007 .239 4100 ---- ---- .228A .228A .227 -.007 .234 4500 ---- ---- .174A .174A .169 -.006 .175 4700 ---- ---- ---- ---- .148 -.005 .153 4900 ---- ---- ---- ---- .131 -.005 .136 5000 ---- ---- ---- ---- .123 -.005 .128 246 5500 ---- ---- ---- ---- .094 -.004 .098 6000 ---- ---- ---- ---- .073 -.004 .077 3 7000 ---- ---- ---- ---- .049 -.003 .052 109 7500 ---- ---- ---- ---- .041 -.004 .045 SO SEP24 Silver Option CALL 1425 ---- ---- ---- ---- 10.189 -.004 10.193 1450 ---- ---- ---- ---- 9.939 -.004 9.943 1475 ---- ---- ---- ---- 9.690 -.004 9.694 1500 ---- ---- ---- ---- 9.443 -.004 9.447 2 1525 ---- ---- ---- ---- 9.198 -.005 9.203 1550 ---- ---- ---- ---- 8.956 -.004 8.960 1575 ---- ---- ---- ---- 8.715 -.005 8.720 1600 ---- ---- 8.440A 8.440A 8.477 -.004 8.481 1625 ---- ---- ---- ---- 8.241 -.004 8.245 1650 ---- ---- ---- ---- 8.006 -.005 2 8.011 1675 ---- ---- ---- ---- 7.774 -.005 7.779 1700 ---- ---- ---- ---- 7.544 -.005 7.549 1725 ---- ---- ---- ---- 7.317 -.005 7.322 1750 ---- ---- ---- ---- 7.092 -.004 7.096 1775 ---- ---- ---- ---- 6.869 -.004 6.873 1800 ---- ---- ---- ---- 6.648 -.005 6.653 1825 ---- ---- ---- ---- 6.430 -.005 6.435 1850 ---- ---- ---- ---- 6.215 -.005 6.220 1875 ---- ---- ---- ---- 6.003 -.005 6.008 1900 ---- ---- ---- ---- 5.794 -.005 5.799 1925 ---- ---- ---- ---- 5.588 -.005 5.593 1950 ---- ---- ---- ---- 5.385 -.006 5.391 1975 ---- ---- ---- ---- 5.186 -.006 5.192 2000 ---- ---- ---- ---- 4.991 -.005 4.996 2025 ---- ---- ---- ---- 4.799 -.006 4.805 2050 ---- ---- ---- ---- 4.612 -.006 4.618 2075 ---- ---- ---- ---- 4.429 -.006 4.435 2100 ---- ---- ---- ---- 4.251 -.005 4.256 2125 ---- ---- ---- ---- 4.077 -.005 4.082 2150 ---- ---- ---- ---- 3.908 -.006 3.914 2175 ---- ---- ---- ---- 3.744 -.006 3.750 2200 ---- ---- ---- ---- 3.586 -.005 3.591 2225 ---- ---- ---- ---- 3.432 -.006 3.438 2250 ---- ---- ---- ---- 3.284 -.005 3.289 2275 ---- ---- ---- ---- 3.140 -.006 3.146 2300 ---- ---- ---- ---- 3.002 -.006 3.008 2325 ---- ---- ---- ---- 2.869 -.006 2.875 2350 ---- ---- ---- ---- 2.742 -.005 2.747 2375 ---- ---- ---- ---- 2.619 -.006 2.625 2400 ---- ---- ---- ---- 2.502 -.005 2.507 2425 ---- ---- ---- ---- 2.389 -.006 2.395 2450 ---- ---- ---- ---- 2.282 -.005 2.287 2475 ---- ---- ---- ---- 2.179 -.005 2.184 2500 ---- ---- ---- ---- 2.081 -.006 2.087 2525 ---- ---- ---- ---- 1.988 -.006 1.994 2550 ---- ---- ---- ---- 1.900 -.005 1.905 2575 ---- ---- ---- ---- 1.816 -.005 1.821 2600 ---- ---- ---- ---- 1.736 -.005 1.741 2625 ---- ---- ---- ---- 1.661 -.005 1.666 2650 ---- ---- ---- ---- 1.590 -.005 1.595 2675 ---- ---- ---- ---- 1.522 -.005 1.527 2700 ---- ---- ---- ---- 1.459 -.005 1.464 2725 ---- ---- ---- ---- 1.399 -.004 1.403 2750 ---- ---- ---- ---- 1.342 -.004 1.346 2775 ---- ---- ---- ---- 1.288 -.005 1.293 2800 ---- ---- ---- ---- 1.237 -.005 1.242 2825 ---- ---- ---- ---- 1.189 -.005 1.194 2850 ---- ---- ---- ---- 1.144 -.004 1.148 2875 ---- ---- ---- ---- 1.100 -.005 1.105 2900 ---- ---- ---- ---- 1.060 -.004 1.064 2925 ---- ---- ---- ---- 1.021 -.004 1.025 2950 ---- ---- ---- ---- .984 -.004 .988 2975 ---- ---- ---- ---- .949 -.004 .953 3000 ---- ---- ---- ---- .915 -.004 .919 3025 ---- ---- ---- ---- .884 -.004 .888 3050 ---- ---- ---- ---- .854 -.004 .858 3075 ---- ---- ---- ---- .826 -.003 .829 3100 ---- ---- ---- ---- .799 -.004 .803 3125 ---- ---- ---- ---- .774 -.003 .777 3150 ---- ---- ---- ---- .750 -.003 .753 3175 ---- ---- ---- ---- .727 -.004 .731 3200 ---- ---- ---- ---- .706 -.004 .710 3225 ---- ---- ---- ---- .686 -.004 .690 3250 ---- ---- ---- ---- .667 -.004 .671 3275 ---- ---- ---- ---- .650 -.003 .653 3300 ---- ---- ---- ---- .633 -.004 .637 3325 ---- ---- ---- ---- .617 -.004 .621 3350 ---- ---- ---- ---- .603 -.003 .606 3375 ---- ---- ---- ---- .589 -.003 .592 3400 ---- ---- ---- ---- .575 -.004 .579 3425 ---- ---- ---- ---- .563 -.003 .566 3450 ---- ---- ---- ---- .551 -.003 .554 3475 ---- ---- ---- ---- .540 -.003 .543 3500 ---- ---- ---- ---- .529 -.003 .532 3525 ---- ---- ---- ---- .518 -.003 .521 3550 ---- ---- ---- ---- .508 -.003 .511 3575 ---- ---- ---- ---- .499 -.003 .502 3600 ---- ---- ---- ---- .490 -.003 .493 3625 ---- ---- ---- ---- .481 -.003 .484 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.493 -.004 17.497 750 ---- ---- ---- ---- 17.243 -.004 17.247 775 ---- ---- ---- ---- 16.993 -.004 16.997 800 ---- ---- ---- ---- 16.743 -.004 16.747 825 ---- ---- ---- ---- 16.493 -.004 16.497 850 ---- ---- ---- ---- 16.243 -.004 16.247 875 ---- ---- ---- ---- 15.993 -.004 15.997 900 ---- ---- ---- ---- 15.743 -.004 15.747 925 ---- ---- ---- ---- 15.493 -.004 15.497 950 ---- ---- ---- ---- 15.243 -.004 15.247 975 ---- ---- ---- ---- 14.993 -.004 14.997 1000 ---- ---- ---- ---- 14.743 -.004 14.747 1025 ---- ---- ---- ---- 14.493 -.004 14.497 1050 ---- ---- ---- ---- 14.243 -.004 14.247 1075 ---- ---- ---- ---- 13.993 -.004 13.997 1100 ---- ---- ---- ---- 13.743 -.004 13.747 1125 ---- ---- ---- ---- 13.493 -.004 13.497 1150 ---- ---- ---- ---- 13.243 -.004 13.247 1175 ---- ---- ---- ---- 12.993 -.004 12.997 1200 ---- ---- ---- ---- 12.743 -.004 12.747 1225 ---- ---- ---- ---- 12.493 -.004 12.497 1250 ---- ---- ---- ---- 12.243 -.004 12.247 1275 ---- ---- ---- ---- 11.993 -.004 11.997 1300 ---- ---- ---- ---- 11.743 -.004 11.747 1325 ---- ---- ---- ---- 11.493 -.004 11.497 1350 ---- ---- ---- ---- 11.243 -.004 11.247 1375 ---- ---- ---- ---- 10.993 -.004 10.997 1400 ---- ---- ---- ---- 10.743 -.004 10.747 1425 ---- ---- ---- ---- 10.494 -.004 10.498 1450 ---- ---- ---- ---- 10.246 -.004 10.250 1475 ---- ---- ---- ---- 10.000 -.005 10.005 1500 ---- ---- ---- ---- 9.757 -.004 9.761 1525 ---- ---- ---- ---- 9.515 -.004 9.519 1550 ---- ---- ---- ---- 9.275 -.004 9.279 1575 ---- ---- ---- ---- 9.037 -.004 9.041 1600 ---- ---- ---- ---- 8.801 -.004 8.805 1625 ---- ---- ---- ---- 8.568 -.004 8.572 1650 ---- ---- ---- ---- 8.337 -.005 8.342 1675 ---- ---- ---- ---- 8.110 -.004 8.114 1700 ---- ---- ---- ---- 7.885 -.005 7.890 1725 ---- ---- ---- ---- 7.664 -.004 7.668 1750 ---- ---- ---- ---- 7.445 -.005 7.450 1775 ---- ---- ---- ---- 7.230 -.005 7.235 1800 ---- ---- ---- ---- 7.019 -.005 7.024 1825 ---- ---- ---- ---- 6.811 -.005 6.816 1850 ---- ---- ---- ---- 6.607 -.005 6.612 1875 ---- ---- ---- ---- 6.407 -.005 6.412 1900 ---- ---- ---- ---- 6.210 -.005 6.215 1925 ---- ---- ---- ---- 6.017 -.005 6.022 1950 ---- ---- ---- ---- 5.829 -.005 5.834 1975 ---- ---- ---- ---- 5.644 -.005 5.649 2000 ---- ---- ---- ---- 5.463 -.005 5.468 2025 ---- ---- ---- ---- 5.286 -.006 5.292 2050 ---- ---- ---- ---- 5.114 -.005 5.119 2075 ---- ---- ---- ---- 4.945 -.006 4.951 2100 ---- ---- ---- ---- 4.781 -.005 4.786 2125 ---- ---- ---- ---- 4.621 -.006 4.627 2150 ---- ---- ---- ---- 4.466 -.005 4.471 2175 ---- ---- ---- ---- 4.315 -.005 4.320 2200 ---- ---- ---- ---- 4.168 -.005 4.173 2225 ---- ---- ---- ---- 4.025 -.006 4.031 2250 ---- ---- ---- ---- 3.887 -.006 3.893 2275 ---- ---- ---- ---- 3.754 -.005 3.759 2300 ---- ---- ---- ---- 3.625 -.005 3.630 2325 ---- ---- ---- ---- 3.500 -.005 3.505 2350 ---- ---- ---- ---- 3.380 -.005 3.385 2375 ---- ---- ---- ---- 3.264 -.005 3.269 2400 ---- ---- ---- ---- 3.153 -.005 3.158 2425 ---- ---- ---- ---- 3.046 -.005 3.051 2450 ---- ---- ---- ---- 2.943 -.006 2.949 2475 ---- ---- ---- ---- 2.845 -.005 2.850 2500 ---- ---- ---- ---- 2.751 -.006 2.757 2525 ---- ---- ---- ---- 2.662 -.005 2.667 2550 ---- ---- ---- ---- 2.577 -.005 2.582 2575 ---- ---- ---- ---- 2.495 -.006 2.501 2600 ---- ---- ---- ---- 2.418 -.005 2.423 2625 ---- ---- ---- ---- 2.345 -.005 2.350 2650 ---- ---- ---- ---- 2.274 -.006 2.280 2675 ---- ---- ---- ---- 2.208 -.005 2.213 2700 ---- ---- ---- ---- 2.144 -.005 2.149 2725 ---- ---- ---- ---- 2.084 -.005 2.089 2750 ---- ---- ---- ---- 2.026 -.005 2.031 2775 ---- ---- ---- ---- 1.971 -.005 1.976 2800 ---- ---- ---- ---- 1.918 -.005 1.923 2825 ---- ---- ---- ---- 1.868 -.005 1.873 2850 ---- ---- ---- ---- 1.820 -.005 1.825 1 2875 ---- ---- ---- ---- 1.774 -.005 1.779 2900 ---- ---- ---- ---- 1.730 -.004 1.734 2925 ---- ---- ---- ---- 1.687 -.005 1.692 2950 ---- ---- ---- ---- 1.646 -.005 1.651 2975 ---- ---- ---- ---- 1.607 -.004 1.611 3000 ---- ---- ---- ---- 1.568 -.005 1.573 1 3025 ---- ---- ---- ---- 1.531 -.005 1.536 3050 ---- ---- ---- ---- 1.496 -.004 1.500 3075 ---- ---- ---- ---- 1.461 -.004 1.465 3100 ---- ---- ---- ---- 1.427 -.004 1.431 3125 ---- ---- ---- ---- 1.393 -.005 1.398 3150 ---- ---- ---- ---- 1.361 -.005 1.366 3175 ---- ---- ---- ---- 1.330 -.004 1.334 3200 ---- ---- ---- ---- 1.299 -.005 1.304 3225 ---- ---- ---- ---- 1.270 -.004 1.274 3250 ---- ---- ---- ---- 1.241 -.004 1.245 1 3275 ---- ---- ---- ---- 1.213 -.004 1.217 3300 ---- ---- ---- ---- 1.186 -.004 1.190 3325 ---- ---- ---- ---- 1.160 -.004 1.164 3350 ---- ---- ---- ---- 1.134 -.005 1.139 3375 ---- ---- ---- ---- 1.110 -.004 1.114 3400 ---- ---- ---- ---- 1.087 -.004 1.091 3425 ---- ---- ---- ---- 1.064 -.004 1.068 3450 ---- ---- ---- ---- 1.042 -.004 1.046 3475 ---- ---- ---- ---- 1.021 -.004 1.025 3500 ---- ---- ---- ---- 1.001 -.004 1.005 1 3525 ---- ---- ---- ---- .982 -.004 .986 3550 ---- ---- ---- ---- .964 -.004 .968 3575 ---- ---- ---- ---- .947 -.004 .951 3600 ---- ---- ---- ---- .930 -.004 .934 3625 ---- ---- ---- ---- .914 -.004 .918 3650 ---- ---- ---- ---- .899 -.004 .903 3675 ---- ---- ---- ---- .884 -.004 .888 3700 ---- ---- ---- ---- .870 -.004 .874 3725 ---- ---- ---- ---- .857 -.003 .860 3750 ---- ---- ---- ---- .844 -.004 .848 3775 ---- ---- ---- ---- .832 -.003 .835 3800 ---- ---- ---- ---- .820 -.003 .823 3825 ---- ---- ---- ---- .808 -.004 .812 3850 ---- ---- ---- ---- .797 -.004 .801 3875 ---- ---- ---- ---- .786 -.004 .790 3900 ---- ---- ---- ---- .776 -.004 .780 3925 ---- ---- ---- ---- .766 -.004 .770 3950 ---- ---- ---- ---- .756 -.004 .760 3975 ---- ---- ---- ---- .747 -.004 .751 4000 ---- ---- ---- ---- .738 -.004 .742 4025 ---- ---- ---- ---- .729 -.004 .733 4050 ---- ---- ---- ---- .721 -.003 .724 4075 ---- ---- ---- ---- .713 -.003 .716 4100 ---- ---- ---- ---- .705 -.003 .708 5000 ---- ---- ---- ---- .546 -.003 .549 6000 ---- ---- ---- ---- .515 -.003 .518 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.634 -.004 15.638 950 ---- ---- ---- ---- 15.384 -.004 15.388 975 ---- ---- ---- ---- 15.134 -.004 15.138 1000 ---- ---- ---- ---- 14.884 -.004 14.888 1025 ---- ---- ---- ---- 14.634 -.004 14.638 1050 ---- ---- ---- ---- 14.384 -.004 14.388 1075 ---- ---- ---- ---- 14.134 -.004 14.138 1100 ---- ---- ---- ---- 13.884 -.004 13.888 1125 ---- ---- ---- ---- 13.634 -.004 13.638 1150 ---- ---- ---- ---- 13.384 -.004 13.388 1175 ---- ---- ---- ---- 13.134 -.004 13.138 1200 ---- ---- ---- ---- 12.886 -.005 12.891 1225 ---- ---- ---- ---- 12.641 -.004 12.645 1250 ---- ---- ---- ---- 12.397 -.004 12.401 1275 ---- ---- ---- ---- 12.155 -.004 12.159 1300 ---- ---- ---- ---- 11.915 -.004 11.919 1325 ---- ---- ---- ---- 11.677 -.004 11.681 1350 ---- ---- ---- ---- 11.440 -.005 11.445 1375 ---- ---- ---- ---- 11.206 -.004 11.210 1400 ---- ---- ---- ---- 10.972 -.005 10.977 1425 ---- ---- ---- ---- 10.741 -.004 10.745 1450 ---- ---- ---- ---- 10.510 -.005 10.515 1475 ---- ---- ---- ---- 10.282 -.004 10.286 1500 ---- ---- ---- ---- 10.054 -.005 10.059 1525 ---- ---- ---- ---- 9.829 -.004 9.833 1550 ---- ---- ---- ---- 9.605 -.004 9.609 1575 ---- ---- ---- ---- 9.383 -.004 9.387 1600 ---- ---- ---- ---- 9.162 -.005 9.167 1625 ---- ---- ---- ---- 8.943 -.005 8.948 1650 ---- ---- ---- ---- 8.727 -.005 8.732 1675 ---- ---- ---- ---- 8.513 -.004 8.517 1700 ---- ---- ---- ---- 8.301 -.004 8.305 1725 ---- ---- ---- ---- 8.091 -.005 8.096 1750 ---- ---- ---- ---- 7.885 -.005 7.890 1775 ---- ---- ---- ---- 7.681 -.005 7.686 1800 ---- ---- ---- ---- 7.480 -.005 7.485 1825 ---- ---- ---- ---- 7.283 -.005 7.288 1850 ---- ---- ---- ---- 7.088 -.005 7.093 1875 ---- ---- ---- ---- 6.897 -.005 6.902 1900 ---- ---- ---- ---- 6.709 -.005 6.714 1925 ---- ---- ---- ---- 6.525 -.005 6.530 1950 ---- ---- ---- ---- 6.344 -.005 6.349 1975 ---- ---- ---- ---- 6.166 -.005 6.171 2000 ---- ---- ---- ---- 5.993 -.005 5.998 2025 ---- ---- ---- ---- 5.822 -.005 5.827 2050 ---- ---- ---- ---- 5.656 -.005 5.661 2075 ---- ---- ---- ---- 5.493 -.005 5.498 2100 ---- ---- ---- ---- 5.335 -.004 5.339 2125 ---- ---- ---- ---- 5.180 -.005 5.185 2150 ---- ---- ---- ---- 5.029 -.005 5.034 2175 ---- ---- ---- ---- 4.883 -.005 4.888 2200 ---- ---- ---- ---- 4.741 -.005 4.746 2225 ---- ---- ---- ---- 4.603 -.005 4.608 2250 ---- ---- ---- ---- 4.470 -.005 4.475 2275 ---- ---- ---- ---- 4.342 -.004 4.346 2300 ---- ---- ---- ---- 4.217 -.005 4.222 2325 ---- ---- ---- ---- 4.098 -.005 4.103 2350 ---- ---- ---- ---- 3.983 -.005 3.988 2375 ---- ---- ---- ---- 3.872 -.005 3.877 2400 ---- ---- ---- ---- 3.766 -.005 3.771 2425 ---- ---- ---- ---- 3.664 -.005 3.669 2450 ---- ---- ---- ---- 3.566 -.005 3.571 2475 ---- ---- ---- ---- 3.473 -.005 3.478 2500 ---- ---- ---- ---- 3.383 -.005 3.388 2525 ---- ---- ---- ---- 3.298 -.004 3.302 2550 ---- ---- ---- ---- 3.216 -.005 3.221 2575 ---- ---- ---- ---- 3.138 -.004 3.142 2600 ---- ---- ---- ---- 3.063 -.005 3.068 2625 ---- ---- ---- ---- 2.992 -.005 2.997 2650 ---- ---- ---- ---- 2.924 -.005 2.929 2675 ---- ---- ---- ---- 2.859 -.005 2.864 2700 ---- ---- ---- ---- 2.797 -.005 2.802 2725 ---- ---- ---- ---- 2.738 -.005 2.743 2750 ---- ---- ---- ---- 2.681 -.005 2.686 2775 ---- ---- ---- ---- 2.627 -.005 2.632 2800 ---- ---- ---- ---- 2.575 -.005 2.580 2825 ---- ---- ---- ---- 2.525 -.005 2.530 2850 ---- ---- ---- ---- 2.478 -.004 2.482 2875 ---- ---- ---- ---- 2.432 -.004 2.436 2900 ---- ---- ---- ---- 2.388 -.004 2.392 2925 ---- ---- ---- ---- 2.345 -.004 2.349 2950 ---- ---- ---- ---- 2.304 -.004 2.308 2975 ---- ---- ---- ---- 2.265 -.004 2.269 3000 ---- ---- ---- ---- 2.227 -.004 2.231 3025 ---- ---- ---- ---- 2.190 -.004 2.194 3050 ---- ---- ---- ---- 2.154 -.005 2.159 3075 ---- ---- ---- ---- 2.120 -.004 2.124 3100 ---- ---- ---- ---- 2.087 -.004 2.091 3125 ---- ---- ---- ---- 2.055 -.004 2.059 3150 ---- ---- ---- ---- 2.024 -.004 2.028 3175 ---- ---- ---- ---- 1.993 -.005 1.998 3200 ---- ---- ---- ---- 1.964 -.004 1.968 3225 ---- ---- ---- ---- 1.935 -.005 1.940 3250 ---- ---- ---- ---- 1.908 -.004 1.912 3275 ---- ---- ---- ---- 1.881 -.004 1.885 3300 ---- ---- ---- ---- 1.854 -.004 1.858 3325 ---- ---- ---- ---- 1.829 -.004 1.833 3350 ---- ---- ---- ---- 1.804 -.004 1.808 3375 ---- ---- ---- ---- 1.780 -.004 1.784 3400 ---- ---- ---- ---- 1.756 -.004 1.760 3425 ---- ---- ---- ---- 1.733 -.004 1.737 3450 ---- ---- ---- ---- 1.711 -.004 1.715 3475 ---- ---- ---- ---- 1.689 -.004 1.693 3500 ---- ---- ---- ---- 1.668 -.004 1.672 3525 ---- ---- ---- ---- 1.647 -.004 1.651 3550 ---- ---- ---- ---- 1.627 -.004 1.631 3575 ---- ---- ---- ---- 1.607 -.004 1.611 3600 ---- ---- ---- ---- 1.588 -.004 1.592 3625 ---- ---- ---- ---- 1.570 -.004 1.574 3650 ---- ---- ---- ---- 1.552 -.004 1.556 3675 ---- ---- ---- ---- 1.535 -.004 1.539 3700 ---- ---- ---- ---- 1.518 -.004 1.522 3725 ---- ---- ---- ---- 1.502 -.004 1.506 3750 ---- ---- ---- ---- 1.486 -.004 1.490 3775 ---- ---- ---- ---- 1.471 -.004 1.475 3800 ---- ---- ---- ---- 1.456 -.004 1.460 3825 ---- ---- ---- ---- 1.442 -.004 1.446 3850 ---- ---- ---- ---- 1.428 -.004 1.432 3875 ---- ---- ---- ---- 1.414 -.004 1.418 3900 ---- ---- ---- ---- 1.401 -.004 1.405 3925 ---- ---- ---- ---- 1.389 -.003 1.392 3950 ---- ---- ---- ---- 1.376 -.004 1.380 3975 ---- ---- ---- ---- 1.365 -.003 1.368 4000 ---- ---- ---- ---- 1.353 -.004 1.357 4025 ---- ---- ---- ---- 1.342 -.004 1.346 4050 ---- ---- ---- ---- 1.331 -.004 1.335 4075 ---- ---- ---- ---- 1.320 -.004 1.324 4100 ---- ---- ---- ---- 1.310 -.004 1.314 4125 ---- ---- ---- ---- 1.300 -.004 1.304 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.746 -.004 15.750 950 ---- ---- ---- ---- 15.496 -.004 15.500 975 ---- ---- ---- ---- 15.246 -.004 15.250 1000 ---- ---- ---- ---- 14.996 -.004 15.000 1025 ---- ---- ---- ---- 14.746 -.004 14.750 1050 ---- ---- ---- ---- 14.496 -.004 14.500 1075 ---- ---- ---- ---- 14.246 -.004 14.250 1100 ---- ---- ---- ---- 13.997 -.004 14.001 1125 ---- ---- ---- ---- 13.750 -.004 13.754 1150 ---- ---- ---- ---- 13.505 -.004 13.509 1175 ---- ---- ---- ---- 13.263 -.004 13.267 1200 ---- ---- ---- ---- 13.022 -.004 13.026 1225 ---- ---- ---- ---- 12.784 -.004 12.788 1250 ---- ---- ---- ---- 12.547 -.004 12.551 1275 ---- ---- ---- ---- 12.312 -.004 12.316 1300 ---- ---- ---- ---- 12.079 -.004 12.083 1325 ---- ---- ---- ---- 11.847 -.004 11.851 1350 ---- ---- ---- ---- 11.617 -.004 11.621 1375 ---- ---- ---- ---- 11.388 -.005 11.393 1400 ---- ---- ---- ---- 11.161 -.005 11.166 1425 ---- ---- ---- ---- 10.936 -.004 10.940 1450 ---- ---- ---- ---- 10.711 -.005 10.716 1475 ---- ---- ---- ---- 10.489 -.004 10.493 1500 ---- ---- ---- ---- 10.267 -.005 10.272 1525 ---- ---- ---- ---- 10.047 -.005 10.052 1550 ---- ---- ---- ---- 9.829 -.005 9.834 1575 ---- ---- ---- ---- 9.612 -.005 9.617 1600 ---- ---- ---- ---- 9.397 -.005 9.402 1625 ---- ---- ---- ---- 9.184 -.005 9.189 1650 ---- ---- ---- ---- 8.973 -.005 8.978 1675 ---- ---- ---- ---- 8.764 -.005 8.769 1700 ---- ---- ---- ---- 8.558 -.004 8.562 1725 ---- ---- ---- ---- 8.354 -.005 8.359 1750 ---- ---- ---- ---- 8.153 -.005 8.158 1775 ---- ---- ---- ---- 7.955 -.005 7.960 1800 ---- ---- ---- ---- 7.760 -.004 7.764 1825 ---- ---- ---- ---- 7.568 -.005 7.573 1850 ---- ---- ---- ---- 7.379 -.005 7.384 1875 ---- ---- ---- ---- 7.193 -.005 7.198 1900 ---- ---- ---- ---- 7.011 -.005 7.016 1925 ---- ---- ---- ---- 6.832 -.005 6.837 1950 ---- ---- ---- ---- 6.657 -.004 6.661 1975 ---- ---- ---- ---- 6.485 -.004 6.489 2000 ---- ---- ---- ---- 6.316 -.005 6.321 2025 ---- ---- ---- ---- 6.151 -.005 6.156 2050 ---- ---- ---- ---- 5.990 -.004 5.994 2075 ---- ---- ---- ---- 5.832 -.005 5.837 2100 ---- ---- ---- ---- 5.678 -.005 5.683 2125 ---- ---- ---- ---- 5.528 -.005 5.533 2150 ---- ---- ---- ---- 5.382 -.005 5.387 2175 ---- ---- ---- ---- 5.240 -.005 5.245 2200 ---- ---- ---- ---- 5.103 -.004 5.107 2225 ---- ---- ---- ---- 4.969 -.005 4.974 2250 ---- ---- ---- ---- 4.840 -.005 4.845 2275 ---- ---- ---- ---- 4.715 -.005 4.720 2300 ---- ---- ---- ---- 4.595 -.005 4.600 2325 ---- ---- ---- ---- 4.479 -.005 4.484 2350 ---- ---- ---- ---- 4.368 -.004 4.372 2375 ---- ---- ---- ---- 4.260 -.005 4.265 2400 ---- ---- ---- ---- 4.157 -.005 4.162 2425 ---- ---- ---- ---- 4.059 -.004 4.063 2450 ---- ---- ---- ---- 3.964 -.004 3.968 2475 ---- ---- ---- ---- 3.873 -.005 3.878 2500 ---- ---- ---- ---- 3.786 -.005 3.791 2525 ---- ---- ---- ---- 3.703 -.005 3.708 2550 ---- ---- ---- ---- 3.624 -.005 3.629 2575 ---- ---- ---- ---- 3.548 -.005 3.553 2600 ---- ---- ---- ---- 3.476 -.005 3.481 2625 ---- ---- ---- ---- 3.407 -.005 3.412 2650 ---- ---- ---- ---- 3.341 -.005 3.346 2675 ---- ---- ---- ---- 3.278 -.005 3.283 2700 ---- ---- ---- ---- 3.218 -.005 3.223 2725 ---- ---- ---- ---- 3.161 -.004 3.165 2750 ---- ---- ---- ---- 3.106 -.004 3.110 2775 ---- ---- ---- ---- 3.054 -.004 3.058 2800 ---- ---- ---- ---- 3.003 -.004 3.007 2825 ---- ---- ---- ---- 2.955 -.004 2.959 2850 ---- ---- ---- ---- 2.908 -.005 2.913 2875 ---- ---- ---- ---- 2.864 -.004 2.868 2900 ---- ---- ---- ---- 2.821 -.004 2.825 2925 ---- ---- ---- ---- 2.779 -.005 2.784 2950 ---- ---- ---- ---- 2.739 -.005 2.744 2975 ---- ---- ---- ---- 2.701 -.004 2.705 3000 ---- ---- ---- ---- 2.664 -.004 2.668 3025 ---- ---- ---- ---- 2.628 -.004 2.632 3050 ---- ---- ---- ---- 2.593 -.004 2.597 3075 ---- ---- ---- ---- 2.560 -.004 2.564 3100 ---- ---- ---- ---- 2.527 -.004 2.531 3125 ---- ---- ---- ---- 2.495 -.005 2.500 3150 ---- ---- ---- ---- 2.465 -.004 2.469 3175 ---- ---- ---- ---- 2.435 -.004 2.439 3200 ---- ---- ---- ---- 2.406 -.004 2.410 3225 ---- ---- ---- ---- 2.377 -.005 2.382 3250 ---- ---- ---- ---- 2.350 -.004 2.354 3275 ---- ---- ---- ---- 2.323 -.004 2.327 3300 ---- ---- ---- ---- 2.297 -.004 2.301 3325 ---- ---- ---- ---- 2.272 -.004 2.276 3350 ---- ---- ---- ---- 2.247 -.004 2.251 3375 ---- ---- ---- ---- 2.223 -.004 2.227 3400 ---- ---- ---- ---- 2.199 -.004 2.203 3425 ---- ---- ---- ---- 2.176 -.004 2.180 3450 ---- ---- ---- ---- 2.153 -.004 2.157 3475 ---- ---- ---- ---- 2.131 -.005 2.136 3500 ---- ---- ---- ---- 2.110 -.004 2.114 3525 ---- ---- ---- ---- 2.089 -.004 2.093 3550 ---- ---- ---- ---- 2.069 -.004 2.073 3575 ---- ---- ---- ---- 2.049 -.004 2.053 3600 ---- ---- ---- ---- 2.030 -.004 2.034 3625 ---- ---- ---- ---- 2.011 -.004 2.015 3650 ---- ---- ---- ---- 1.993 -.004 1.997 3675 ---- ---- ---- ---- 1.976 -.004 1.980 3700 ---- ---- ---- ---- 1.959 -.004 1.963 3725 ---- ---- ---- ---- 1.942 -.004 1.946 3750 ---- ---- ---- ---- 1.926 -.004 1.930 3775 ---- ---- ---- ---- 1.911 -.004 1.915 3800 ---- ---- ---- ---- 1.896 -.004 1.900 3825 ---- ---- ---- ---- 1.881 -.004 1.885 3850 ---- ---- ---- ---- 1.867 -.004 1.871 3875 ---- ---- ---- ---- 1.854 -.004 1.858 3900 ---- ---- ---- ---- 1.840 -.004 1.844 3925 ---- ---- ---- ---- 1.828 -.003 1.831 3950 ---- ---- ---- ---- 1.815 -.004 1.819 3975 ---- ---- ---- ---- 1.803 -.004 1.807 4000 ---- ---- ---- ---- 1.791 -.004 1.795 4025 ---- ---- ---- ---- 1.780 -.004 1.784 4050 ---- ---- ---- ---- 1.769 -.004 1.773 4075 ---- ---- ---- ---- 1.759 -.003 1.762 4100 ---- ---- ---- ---- 1.748 -.004 1.752 4125 ---- ---- ---- ---- 1.739 -.003 1.742 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.542 -.004 15.546 1050 ---- ---- ---- ---- 15.298 -.004 15.302 1075 ---- ---- ---- ---- 15.056 -.004 15.060 1100 ---- ---- ---- ---- 14.817 -.004 14.821 1125 ---- ---- ---- ---- 14.580 -.004 14.584 1150 ---- ---- ---- ---- 14.344 -.005 14.349 1175 ---- ---- ---- ---- 14.111 -.004 14.115 1200 ---- ---- ---- ---- 13.879 -.005 13.884 1225 ---- ---- ---- ---- 13.650 -.004 13.654 1250 ---- ---- ---- ---- 13.421 -.005 13.426 1275 ---- ---- ---- ---- 13.195 -.004 13.199 1300 ---- ---- ---- ---- 12.970 -.004 12.974 1325 ---- ---- ---- ---- 12.746 -.004 12.750 1350 ---- ---- ---- ---- 12.523 -.005 12.528 1375 ---- ---- ---- ---- 12.302 -.005 12.307 1400 ---- ---- ---- ---- 12.083 -.004 12.087 1425 ---- ---- ---- ---- 11.864 -.005 11.869 1450 ---- ---- ---- ---- 11.647 -.004 11.651 1475 ---- ---- ---- ---- 11.431 -.004 11.435 1500 ---- ---- ---- ---- 11.215 -.005 11.220 1525 ---- ---- ---- ---- 11.002 -.004 11.006 1550 ---- ---- ---- ---- 10.789 -.004 10.793 1575 ---- ---- ---- ---- 10.577 -.005 10.582 1600 ---- ---- ---- ---- 10.366 -.005 10.371 1625 ---- ---- ---- ---- 10.157 -.004 10.161 1650 ---- ---- ---- ---- 9.948 -.005 9.953 1675 ---- ---- ---- ---- 9.742 -.005 9.747 1700 ---- ---- ---- ---- 9.537 -.005 9.542 1725 ---- ---- ---- ---- 9.334 -.004 9.338 1750 ---- ---- ---- ---- 9.133 -.004 9.137 1775 ---- ---- ---- ---- 8.934 -.004 8.938 1800 ---- ---- ---- ---- 8.737 -.005 8.742 1825 ---- ---- ---- ---- 8.543 -.005 8.548 1850 ---- ---- ---- ---- 8.352 -.005 8.357 1875 ---- ---- ---- ---- 8.164 -.005 8.169 1900 ---- ---- ---- ---- 7.979 -.005 7.984 1925 ---- ---- ---- ---- 7.798 -.004 7.802 1950 ---- ---- ---- ---- 7.619 -.005 7.624 1975 ---- ---- ---- ---- 7.444 -.004 7.448 2000 ---- ---- ---- ---- 7.272 -.004 7.276 2025 ---- ---- ---- ---- 7.103 -.005 7.108 2050 ---- ---- ---- ---- 6.938 -.004 6.942 2075 ---- ---- ---- ---- 6.776 -.004 6.780 2100 ---- ---- ---- ---- 6.617 -.005 6.622 2125 ---- ---- ---- ---- 6.462 -.004 6.466 2150 ---- ---- ---- ---- 6.310 -.005 6.315 2175 ---- ---- ---- ---- 6.162 -.004 6.166 2200 ---- ---- ---- ---- 6.017 -.005 6.022 2225 ---- ---- ---- ---- 5.877 -.004 5.881 2250 ---- ---- ---- ---- 5.740 -.005 5.745 2275 ---- ---- ---- ---- 5.607 -.005 5.612 2300 ---- ---- ---- ---- 5.478 -.005 5.483 2325 ---- ---- ---- ---- 5.353 -.005 5.358 2350 ---- ---- ---- ---- 5.233 -.004 5.237 2375 ---- ---- ---- ---- 5.117 -.004 5.121 2400 ---- ---- ---- ---- 5.005 -.004 5.009 2425 ---- ---- ---- ---- 4.897 -.004 4.901 2450 ---- ---- ---- ---- 4.793 -.005 4.798 2475 ---- ---- ---- ---- 4.694 -.004 4.698 2500 ---- ---- ---- ---- 4.599 -.004 4.603 2525 ---- ---- ---- ---- 4.507 -.005 4.512 2550 ---- ---- ---- ---- 4.420 -.004 4.424 2575 ---- ---- ---- ---- 4.336 -.005 4.341 2600 ---- ---- ---- ---- 4.257 -.004 4.261 2625 ---- ---- ---- ---- 4.180 -.005 4.185 2650 ---- ---- ---- ---- 4.108 -.004 4.112 2675 ---- ---- ---- ---- 4.038 -.005 4.043 2700 ---- ---- ---- ---- 3.973 -.004 3.977 2725 ---- ---- ---- ---- 3.910 -.004 3.914 2750 ---- ---- ---- ---- 3.850 -.004 3.854 2775 ---- ---- ---- ---- 3.793 -.004 3.797 2800 ---- ---- ---- ---- 3.738 -.005 3.743 2825 ---- ---- ---- ---- 3.687 -.004 3.691 2850 ---- ---- ---- ---- 3.637 -.004 3.641 2875 ---- ---- ---- ---- 3.590 -.004 3.594 2900 ---- ---- ---- ---- 3.544 -.005 3.549 2925 ---- ---- ---- ---- 3.501 -.004 3.505 2950 ---- ---- ---- ---- 3.459 -.004 3.463 2975 ---- ---- ---- ---- 3.419 -.004 3.423 3000 ---- ---- ---- ---- 3.380 -.005 3.385 3025 ---- ---- ---- ---- 3.343 -.004 3.347 3050 ---- ---- ---- ---- 3.307 -.005 3.312 3075 ---- ---- ---- ---- 3.273 -.004 3.277 3100 ---- ---- ---- ---- 3.239 -.005 3.244 3125 ---- ---- ---- ---- 3.207 -.004 3.211 3150 ---- ---- ---- ---- 3.176 -.004 3.180 3175 ---- ---- ---- ---- 3.146 -.004 3.150 3200 ---- ---- ---- ---- 3.117 -.004 3.121 3225 ---- ---- ---- ---- 3.088 -.004 3.092 3250 ---- ---- ---- ---- 3.060 -.004 3.064 3275 ---- ---- ---- ---- 3.033 -.004 3.037 3300 ---- ---- ---- ---- 3.007 -.004 3.011 3325 ---- ---- ---- ---- 2.981 -.004 2.985 3350 ---- ---- ---- ---- 2.956 -.004 2.960 3375 ---- ---- ---- ---- 2.932 -.004 2.936 3400 ---- ---- ---- ---- 2.908 -.004 2.912 3425 ---- ---- ---- ---- 2.885 -.004 2.889 3450 ---- ---- ---- ---- 2.862 -.004 2.866 3475 ---- ---- ---- ---- 2.840 -.004 2.844 3500 ---- ---- ---- ---- 2.818 -.005 2.823 3525 ---- ---- ---- ---- 2.797 -.004 2.801 3550 ---- ---- ---- ---- 2.777 -.004 2.781 3575 ---- ---- ---- ---- 2.756 -.004 2.760 3600 ---- ---- ---- ---- 2.737 -.004 2.741 3625 ---- ---- ---- ---- 2.717 -.004 2.721 3650 ---- ---- ---- ---- 2.698 -.005 2.703 3675 ---- ---- ---- ---- 2.680 -.004 2.684 3700 ---- ---- ---- ---- 2.662 -.004 2.666 3725 ---- ---- ---- ---- 2.645 -.004 2.649 3750 ---- ---- ---- ---- 2.629 -.004 2.633 3775 ---- ---- ---- ---- 2.612 -.004 2.616 3800 ---- ---- ---- ---- 2.597 -.004 2.601 3825 ---- ---- ---- ---- 2.581 -.004 2.585 3850 ---- ---- ---- ---- 2.567 -.004 2.571 3875 ---- ---- ---- ---- 2.553 -.004 2.557 3900 ---- ---- ---- ---- 2.539 -.004 2.543 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.661 -.004 15.665 1050 ---- ---- ---- ---- 15.422 -.005 15.427 1075 ---- ---- ---- ---- 15.186 -.004 15.190 1100 ---- ---- ---- ---- 14.952 -.005 14.957 1125 ---- ---- ---- ---- 14.720 -.005 14.725 1150 ---- ---- ---- ---- 14.490 -.004 14.494 1175 ---- ---- ---- ---- 14.262 -.004 14.266 1200 ---- ---- ---- ---- 14.035 -.004 14.039 1225 ---- ---- ---- ---- 13.810 -.004 13.814 1250 ---- ---- ---- ---- 13.586 -.005 13.591 1275 ---- ---- ---- ---- 13.364 -.005 13.369 1300 ---- ---- ---- ---- 13.143 -.005 13.148 1325 ---- ---- ---- ---- 12.924 -.005 12.929 1350 ---- ---- ---- ---- 12.706 -.005 12.711 1375 ---- ---- ---- ---- 12.489 -.005 12.494 1400 ---- ---- ---- ---- 12.273 -.005 12.278 1425 ---- ---- ---- ---- 12.059 -.004 12.063 1450 ---- ---- ---- ---- 11.845 -.005 11.850 1475 ---- ---- ---- ---- 11.633 -.004 11.637 1500 ---- ---- ---- ---- 11.421 -.005 11.426 1525 ---- ---- ---- ---- 11.211 -.005 11.216 1550 ---- ---- ---- ---- 11.001 -.005 11.006 1575 ---- ---- ---- ---- 10.793 -.005 10.798 1600 ---- ---- ---- ---- 10.585 -.005 10.590 1625 ---- ---- ---- ---- 10.379 -.005 10.384 1650 ---- ---- ---- ---- 10.174 -.005 10.179 1675 ---- ---- ---- ---- 9.970 -.005 9.975 1700 ---- ---- ---- ---- 9.768 -.005 9.773 1725 ---- ---- ---- ---- 9.568 -.005 9.573 1750 ---- ---- ---- ---- 9.370 -.005 9.375 1775 ---- ---- ---- ---- 9.174 -.005 9.179 1800 ---- ---- ---- ---- 8.980 -.005 8.985 1825 ---- ---- ---- ---- 8.790 -.004 8.794 1850 ---- ---- ---- ---- 8.602 -.004 8.606 1875 ---- ---- ---- ---- 8.417 -.004 8.421 1900 ---- ---- ---- ---- 8.235 -.005 8.240 1925 ---- ---- ---- ---- 8.056 -.005 8.061 1950 ---- ---- ---- ---- 7.880 -.005 7.885 1975 ---- ---- ---- ---- 7.708 -.005 7.713 2000 ---- ---- ---- ---- 7.539 -.005 7.544 2025 ---- ---- ---- ---- 7.373 -.005 7.378 2050 ---- ---- ---- ---- 7.211 -.005 7.216 2075 ---- ---- ---- ---- 7.052 -.005 7.057 2100 ---- ---- ---- ---- 6.896 -.005 6.901 2125 ---- ---- ---- ---- 6.744 -.004 6.748 2150 ---- ---- ---- ---- 6.595 -.004 6.599 2175 ---- ---- ---- ---- 6.449 -.005 6.454 2200 ---- ---- ---- ---- 6.308 -.004 6.312 2225 ---- ---- ---- ---- 6.170 -.004 6.174 2250 ---- ---- ---- ---- 6.035 -.005 6.040 2275 ---- ---- ---- ---- 5.905 -.005 5.910 2300 ---- ---- ---- ---- 5.779 -.004 5.783 2325 ---- ---- ---- ---- 5.656 -.005 5.661 2350 ---- ---- ---- ---- 5.538 -.005 5.543 2375 ---- ---- ---- ---- 5.425 -.004 5.429 2400 ---- ---- ---- ---- 5.315 -.004 5.319 2425 ---- ---- ---- ---- 5.209 -.005 5.214 2450 ---- ---- ---- ---- 5.108 -.005 5.113 2475 ---- ---- ---- ---- 5.011 -.005 5.016 2500 ---- ---- ---- ---- 4.918 -.005 4.923 2525 ---- ---- ---- ---- 4.829 -.005 4.834 2550 ---- ---- ---- ---- 4.744 -.004 4.748 2575 ---- ---- ---- ---- 4.663 -.004 4.667 2600 ---- ---- ---- ---- 4.585 -.004 4.589 2625 ---- ---- ---- ---- 4.511 -.004 4.515 2650 ---- ---- ---- ---- 4.440 -.005 4.445 2675 ---- ---- ---- ---- 4.373 -.005 4.378 2700 ---- ---- ---- ---- 4.310 -.004 4.314 2725 ---- ---- ---- ---- 4.249 -.004 4.253 2750 ---- ---- ---- ---- 4.191 -.004 4.195 2775 ---- ---- ---- ---- 4.136 -.004 4.140 2800 ---- ---- ---- ---- 4.084 -.004 4.088 2825 ---- ---- ---- ---- 4.034 -.004 4.038 2850 ---- ---- ---- ---- 3.986 -.004 3.990 2875 ---- ---- ---- ---- 3.941 -.004 3.945 2900 ---- ---- ---- ---- 3.897 -.005 3.902 2925 ---- ---- ---- ---- 3.856 -.004 3.860 2950 ---- ---- ---- ---- 3.816 -.004 3.820 2975 ---- ---- ---- ---- 3.777 -.005 3.782 3000 ---- ---- ---- ---- 3.741 -.004 3.745 3025 ---- ---- ---- ---- 3.705 -.004 3.709 3050 ---- ---- ---- ---- 3.671 -.004 3.675 3075 ---- ---- ---- ---- 3.638 -.004 3.642 3100 ---- ---- ---- ---- 3.606 -.005 3.611 3125 ---- ---- ---- ---- 3.576 -.004 3.580 3150 ---- ---- ---- ---- 3.546 -.004 3.550 3175 ---- ---- ---- ---- 3.517 -.005 3.522 3200 ---- ---- ---- ---- 3.489 -.005 3.494 3225 ---- ---- ---- ---- 3.462 -.005 3.467 3250 ---- ---- ---- ---- 3.436 -.004 3.440 3275 ---- ---- ---- ---- 3.410 -.004 3.414 3300 ---- ---- ---- ---- 3.385 -.004 3.389 3325 ---- ---- ---- ---- 3.361 -.004 3.365 3350 ---- ---- ---- ---- 3.337 -.004 3.341 3375 ---- ---- ---- ---- 3.314 -.004 3.318 3400 ---- ---- ---- ---- 3.291 -.005 3.296 3425 ---- ---- ---- ---- 3.269 -.004 3.273 3450 ---- ---- ---- ---- 3.248 -.004 3.252 3475 ---- ---- ---- ---- 3.227 -.004 3.231 3500 ---- ---- ---- ---- 3.206 -.004 3.210 3525 ---- ---- ---- ---- 3.186 -.004 3.190 3550 ---- ---- ---- ---- 3.166 -.004 3.170 3575 ---- ---- ---- ---- 3.147 -.004 3.151 3600 ---- ---- ---- ---- 3.128 -.004 3.132 3625 ---- ---- ---- ---- 3.109 -.005 3.114 3650 ---- ---- ---- ---- 3.092 -.004 3.096 3675 ---- ---- ---- ---- 3.074 -.004 3.078 3700 ---- ---- ---- ---- 3.057 -.004 3.061 3725 ---- ---- ---- ---- 3.041 -.004 3.045 3750 ---- ---- ---- ---- 3.025 -.004 3.029 3775 ---- ---- ---- ---- 3.010 -.004 3.014 3800 ---- ---- ---- ---- 2.995 -.004 2.999 3825 ---- ---- ---- ---- 2.980 -.005 2.985 3850 ---- ---- ---- ---- 2.967 -.004 2.971 3875 ---- ---- ---- ---- 2.953 -.004 2.957 3900 ---- ---- ---- ---- 2.940 -.004 2.944 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.806 -.005 15.811 1050 ---- ---- ---- ---- 15.574 -.005 15.579 1075 ---- ---- ---- ---- 15.345 -.005 15.350 1100 ---- ---- ---- ---- 15.117 -.005 15.122 1125 ---- ---- ---- ---- 14.892 -.005 14.897 1150 ---- ---- ---- ---- 14.668 -.005 14.673 1175 ---- ---- ---- ---- 14.445 -.005 14.450 1200 ---- ---- ---- ---- 14.224 -.006 14.230 1225 ---- ---- ---- ---- 14.005 -.005 14.010 1250 ---- ---- ---- ---- 13.787 -.005 13.792 1275 ---- ---- ---- ---- 13.570 -.006 13.576 1300 ---- ---- ---- ---- 13.355 -.005 13.360 1325 ---- ---- ---- ---- 13.141 -.005 13.146 1350 ---- ---- ---- ---- 12.928 -.005 12.933 1375 ---- ---- ---- ---- 12.716 -.005 12.721 1400 ---- ---- ---- ---- 12.505 -.006 12.511 1425 ---- ---- ---- ---- 12.295 -.006 12.301 1450 ---- ---- ---- ---- 12.086 -.006 12.092 1475 ---- ---- ---- ---- 11.878 -.006 11.884 1500 ---- ---- ---- ---- 11.671 -.006 11.677 1525 ---- ---- ---- ---- 11.465 -.006 11.471 1550 ---- ---- ---- ---- 11.259 -.006 11.265 1575 ---- ---- ---- ---- 11.055 -.006 11.061 1600 ---- ---- ---- ---- 10.851 -.006 10.857 1625 ---- ---- ---- ---- 10.649 -.005 10.654 1650 ---- ---- ---- ---- 10.447 -.006 10.453 1675 ---- ---- ---- ---- 10.247 -.006 10.253 1700 ---- ---- ---- ---- 10.049 -.006 10.055 1725 ---- ---- ---- ---- 9.852 -.006 9.858 1750 ---- ---- ---- ---- 9.657 -.006 9.663 1775 ---- ---- ---- ---- 9.465 -.006 9.471 1800 ---- ---- ---- ---- 9.275 -.005 9.280 1825 ---- ---- ---- ---- 9.087 -.006 9.093 1850 ---- ---- ---- ---- 8.903 -.006 8.909 1875 ---- ---- ---- ---- 8.722 -.005 8.727 1900 ---- ---- ---- ---- 8.543 -.006 8.549 1925 ---- ---- ---- ---- 8.368 -.006 8.374 1950 ---- ---- ---- ---- 8.196 -.006 8.202 1975 ---- ---- ---- ---- 8.028 -.005 8.033 2000 ---- ---- ---- ---- 7.862 -.006 7.868 2025 ---- ---- ---- ---- 7.700 -.006 7.706 2050 ---- ---- ---- ---- 7.541 -.006 7.547 2075 ---- ---- ---- ---- 7.386 -.005 7.391 2100 ---- ---- ---- ---- 7.233 -.006 7.239 2125 ---- ---- ---- ---- 7.085 -.005 7.090 2150 ---- ---- ---- ---- 6.939 -.005 6.944 2175 ---- ---- ---- ---- 6.797 -.005 6.802 2200 ---- ---- ---- ---- 6.659 -.005 6.664 2225 ---- ---- ---- ---- 6.524 -.005 6.529 2250 ---- ---- ---- ---- 6.393 -.005 6.398 2275 ---- ---- ---- ---- 6.266 -.005 6.271 2300 ---- ---- ---- ---- 6.143 -.005 6.148 2325 ---- ---- ---- ---- 6.024 -.005 6.029 2350 ---- ---- ---- ---- 5.909 -.005 5.914 2375 ---- ---- ---- ---- 5.798 -.006 5.804 2400 ---- ---- ---- ---- 5.692 -.005 5.697 2425 ---- ---- ---- ---- 5.590 -.005 5.595 2450 ---- ---- ---- ---- 5.492 -.005 5.497 2475 ---- ---- ---- ---- 5.398 -.005 5.403 2500 ---- ---- ---- ---- 5.308 -.005 5.313 2525 ---- ---- ---- ---- 5.222 -.005 5.227 2550 ---- ---- ---- ---- 5.140 -.005 5.145 2575 ---- ---- ---- ---- 5.061 -.005 5.066 2600 ---- ---- ---- ---- 4.987 -.005 4.992 2625 ---- ---- ---- ---- 4.916 -.005 4.921 2650 ---- ---- ---- ---- 4.848 -.005 4.853 2675 ---- ---- ---- ---- 4.784 -.005 4.789 2700 ---- ---- ---- ---- 4.723 -.005 4.728 2725 ---- ---- ---- ---- 4.666 -.005 4.671 2750 ---- ---- ---- ---- 4.611 -.005 4.616 2775 ---- ---- ---- ---- 4.559 -.005 4.564 2800 ---- ---- ---- ---- 4.509 -.005 4.514 2825 ---- ---- ---- ---- 4.462 -.005 4.467 2850 ---- ---- ---- ---- 4.418 -.004 4.422 2875 ---- ---- ---- ---- 4.375 -.005 4.380 2900 ---- ---- ---- ---- 4.335 -.004 4.339 2925 ---- ---- ---- ---- 4.296 -.004 4.300 2950 ---- ---- ---- ---- 4.258 -.005 4.263 2975 ---- ---- ---- ---- 4.223 -.004 4.227 3000 ---- ---- ---- ---- 4.189 -.004 4.193 3025 ---- ---- ---- ---- 4.156 -.004 4.160 3050 ---- ---- ---- ---- 4.124 -.005 4.129 3075 ---- ---- ---- ---- 4.094 -.004 4.098 3100 ---- ---- ---- ---- 4.065 -.004 4.069 3125 ---- ---- ---- ---- 4.036 -.005 4.041 3150 ---- ---- ---- ---- 4.009 -.005 4.014 3175 ---- ---- ---- ---- 3.983 -.004 3.987 3200 ---- ---- ---- ---- 3.957 -.005 3.962 3225 ---- ---- ---- ---- 3.932 -.005 3.937 3250 ---- ---- ---- ---- 3.908 -.005 3.913 3275 ---- ---- ---- ---- 3.884 -.005 3.889 3300 ---- ---- ---- ---- 3.862 -.004 3.866 3325 ---- ---- ---- ---- 3.839 -.005 3.844 3350 ---- ---- ---- ---- 3.818 -.004 3.822 3375 ---- ---- ---- ---- 3.796 -.005 3.801 3400 ---- ---- ---- ---- 3.776 -.004 3.780 3425 ---- ---- ---- ---- 3.755 -.005 3.760 3450 ---- ---- ---- ---- 3.736 -.004 3.740 3475 ---- ---- ---- ---- 3.716 -.005 3.721 3500 ---- ---- ---- ---- 3.697 -.005 3.702 3525 ---- ---- ---- ---- 3.679 -.004 3.683 3550 ---- ---- ---- ---- 3.661 -.004 3.665 3575 ---- ---- ---- ---- 3.643 -.005 3.648 3600 ---- ---- ---- ---- 3.626 -.004 3.630 3625 ---- ---- ---- ---- 3.609 -.005 3.614 3650 ---- ---- ---- ---- 3.593 -.004 3.597 3675 ---- ---- ---- ---- 3.577 -.004 3.581 3700 ---- ---- ---- ---- 3.562 -.004 3.566 3725 ---- ---- ---- ---- 3.547 -.004 3.551 3750 ---- ---- ---- ---- 3.532 -.005 3.537 3775 ---- ---- ---- ---- 3.518 -.005 3.523 3800 ---- ---- ---- ---- 3.505 -.005 3.510 3825 ---- ---- ---- ---- 3.492 -.005 3.497 3850 ---- ---- ---- ---- 3.480 -.004 3.484 3875 ---- ---- ---- ---- 3.468 -.005 3.473 3900 ---- ---- ---- ---- 3.457 -.004 3.461 3925 ---- ---- ---- ---- 3.446 -.004 3.450 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.551 -.006 13.557 1325 ---- ---- ---- ---- 13.341 -.006 13.347 1350 ---- ---- ---- ---- 13.132 -.006 13.138 1375 ---- ---- ---- ---- 12.924 -.006 12.930 1400 ---- ---- ---- ---- 12.717 -.006 12.723 1425 ---- ---- ---- ---- 12.511 -.006 12.517 1450 ---- ---- ---- ---- 12.305 -.007 12.312 1475 ---- ---- ---- ---- 12.101 -.006 12.107 1500 ---- ---- ---- ---- 11.897 -.007 11.904 1525 ---- ---- ---- ---- 11.695 -.006 11.701 1550 ---- ---- ---- ---- 11.493 -.006 11.499 1575 ---- ---- ---- ---- 11.291 -.007 11.298 1600 ---- ---- ---- ---- 11.091 -.006 11.097 1625 ---- ---- ---- ---- 10.891 -.006 10.897 1650 ---- ---- ---- ---- 10.692 -.006 10.698 1675 ---- ---- ---- ---- 10.495 -.006 10.501 1700 ---- ---- ---- ---- 10.298 -.006 10.304 1725 ---- ---- ---- ---- 10.103 -.007 10.110 1750 ---- ---- ---- ---- 9.910 -.007 9.917 1775 ---- ---- ---- ---- 9.719 -.006 9.725 1800 ---- ---- ---- ---- 9.530 -.007 9.537 1825 ---- ---- ---- ---- 9.344 -.006 9.350 1850 ---- ---- ---- ---- 9.160 -.006 9.166 1875 ---- ---- ---- ---- 8.980 -.006 8.986 1900 ---- ---- ---- ---- 8.802 -.006 8.808 1925 ---- ---- ---- ---- 8.628 -.006 8.634 1950 ---- ---- ---- ---- 8.456 -.006 8.462 1975 ---- ---- ---- ---- 8.288 -.006 8.294 2000 ---- ---- ---- ---- 8.123 -.006 8.129 2025 ---- ---- ---- ---- 7.962 -.006 7.968 2050 ---- ---- ---- ---- 7.804 -.006 7.810 2075 ---- ---- ---- ---- 7.649 -.006 7.655 2100 ---- ---- ---- ---- 7.497 -.006 7.503 2125 ---- ---- ---- ---- 7.349 -.006 7.355 2150 ---- ---- ---- ---- 7.204 -.006 7.210 2175 ---- ---- ---- ---- 7.062 -.006 7.068 2200 ---- ---- ---- ---- 6.924 -.006 6.930 2225 ---- ---- ---- ---- 6.790 -.005 6.795 2250 ---- ---- ---- ---- 6.659 -.006 6.665 2275 ---- ---- ---- ---- 6.532 -.005 6.537 2300 ---- ---- ---- ---- 6.408 -.006 6.414 2325 ---- ---- ---- ---- 6.289 -.006 6.295 2350 ---- ---- ---- ---- 6.174 -.005 6.179 2375 ---- ---- ---- ---- 6.063 -.005 6.068 2400 ---- ---- ---- ---- 5.956 -.005 5.961 2425 ---- ---- ---- ---- 5.853 -.006 5.859 2450 ---- ---- ---- ---- 5.755 -.005 5.760 2475 ---- ---- ---- ---- 5.660 -.006 5.666 2500 ---- ---- ---- ---- 5.570 -.005 5.575 2525 ---- ---- ---- ---- 5.484 -.005 5.489 2550 ---- ---- ---- ---- 5.401 -.006 5.407 2575 ---- ---- ---- ---- 5.323 -.005 5.328 2600 ---- ---- ---- ---- 5.248 -.006 5.254 2625 ---- ---- ---- ---- 5.177 -.006 5.183 2650 ---- ---- ---- ---- 5.110 -.005 5.115 2675 ---- ---- ---- ---- 5.046 -.005 5.051 2700 ---- ---- ---- ---- 4.986 -.005 4.991 2725 ---- ---- ---- ---- 4.928 -.005 4.933 2750 ---- ---- ---- ---- 4.874 -.005 4.879 2775 ---- ---- ---- ---- 4.822 -.006 4.828 2800 ---- ---- ---- ---- 4.774 -.005 4.779 2825 ---- ---- ---- ---- 4.728 -.005 4.733 2850 ---- ---- ---- ---- 4.684 -.005 4.689 2875 ---- ---- ---- ---- 4.642 -.005 4.647 2900 ---- ---- ---- ---- 4.603 -.005 4.608 2925 ---- ---- ---- ---- 4.565 -.005 4.570 2950 ---- ---- ---- ---- 4.529 -.005 4.534 2975 ---- ---- ---- ---- 4.495 -.005 4.500 3000 ---- ---- ---- ---- 4.462 -.005 4.467 3025 ---- ---- ---- ---- 4.430 -.005 4.435 3050 ---- ---- ---- ---- 4.400 -.005 4.405 3075 ---- ---- ---- ---- 4.371 -.005 4.376 3100 ---- ---- ---- ---- 4.344 -.005 4.349 3125 ---- ---- ---- ---- 4.317 -.005 4.322 3150 ---- ---- ---- ---- 4.292 -.005 4.297 3175 ---- ---- ---- ---- 4.267 -.005 4.272 3200 ---- ---- ---- ---- 4.244 -.005 4.249 3225 ---- ---- ---- ---- 4.221 -.005 4.226 3250 ---- ---- ---- ---- 4.199 -.005 4.204 3275 ---- ---- ---- ---- 4.179 -.005 4.184 3300 ---- ---- ---- ---- 4.158 -.005 4.163 3325 ---- ---- ---- ---- 4.138 -.005 4.143 3350 ---- ---- ---- ---- 4.119 -.005 4.124 3375 ---- ---- ---- ---- 4.100 -.005 4.105 3400 ---- ---- ---- ---- 4.081 -.005 4.086 3425 ---- ---- ---- ---- 4.062 -.005 4.067 3450 ---- ---- ---- ---- 4.043 -.005 4.048 3475 ---- ---- ---- ---- 4.024 -.005 4.029 3500 ---- ---- ---- ---- 4.004 -.005 4.009 3525 ---- ---- ---- ---- 3.984 -.005 3.989 3550 ---- ---- ---- ---- 3.964 -.005 3.969 3575 ---- ---- ---- ---- 3.943 -.005 3.948 3600 ---- ---- ---- ---- 3.923 -.005 3.928 3625 ---- ---- ---- ---- 3.902 -.005 3.907 3650 ---- ---- ---- ---- 3.881 -.005 3.886 3675 ---- ---- ---- ---- 3.860 -.005 3.865 3700 ---- ---- ---- ---- 3.840 -.005 3.845 3725 ---- ---- ---- ---- 3.820 -.005 3.825 3750 ---- ---- ---- ---- 3.800 -.005 3.805 3775 ---- ---- ---- ---- 3.780 -.005 3.785 3800 ---- ---- ---- ---- 3.761 -.005 3.766 3825 ---- ---- ---- ---- 3.743 -.005 3.748 3850 ---- ---- ---- ---- 3.725 -.005 3.730 3875 ---- ---- ---- ---- 3.708 -.004 3.712 3900 ---- ---- ---- ---- 3.691 -.004 3.695 3925 ---- ---- ---- ---- 3.674 -.005 3.679 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.412 -.007 11.419 1600 ---- ---- ---- ---- 11.226 -.007 11.233 1625 ---- ---- ---- ---- 11.041 -.007 11.048 1650 ---- ---- ---- ---- 10.857 -.007 10.864 1675 ---- ---- ---- ---- 10.675 -.007 10.682 1700 ---- ---- ---- ---- 10.494 -.007 10.501 1725 ---- ---- ---- ---- 10.314 -.007 10.321 1750 ---- ---- ---- ---- 10.136 -.007 10.143 1775 ---- ---- ---- ---- 9.959 -.006 9.965 1800 ---- ---- ---- ---- 9.783 -.006 9.789 1825 ---- ---- ---- ---- 9.608 -.007 9.615 1850 ---- ---- ---- ---- 9.434 -.007 9.441 1875 ---- ---- ---- ---- 9.262 -.007 9.269 1900 ---- ---- ---- ---- 9.091 -.007 9.098 1925 ---- ---- ---- ---- 8.922 -.007 8.929 1950 ---- ---- ---- ---- 8.754 -.007 8.761 1975 ---- ---- ---- ---- 8.589 -.006 8.595 2000 ---- ---- ---- ---- 8.425 -.007 8.432 2025 ---- ---- ---- ---- 8.264 -.007 8.271 2050 ---- ---- ---- ---- 8.106 -.007 8.113 2075 ---- ---- ---- ---- 7.951 -.006 7.957 2100 ---- ---- ---- ---- 7.799 -.007 7.806 2125 ---- ---- ---- ---- 7.651 -.006 7.657 2150 ---- ---- ---- ---- 7.506 -.007 7.513 2175 ---- ---- ---- ---- 7.366 -.006 7.372 2200 ---- ---- ---- ---- 7.230 -.006 7.236 2225 ---- ---- ---- ---- 7.097 -.006 7.103 2250 ---- ---- ---- ---- 6.969 -.006 6.975 2275 ---- ---- ---- ---- 6.845 -.006 6.851 2300 ---- ---- ---- ---- 6.724 -.007 6.731 2325 ---- ---- ---- ---- 6.608 -.007 6.615 2350 ---- ---- ---- ---- 6.496 -.007 6.503 2375 ---- ---- ---- ---- 6.389 -.006 6.395 2400 ---- ---- ---- ---- 6.285 -.006 6.291 2425 ---- ---- ---- ---- 6.185 -.006 6.191 2450 ---- ---- ---- ---- 6.090 -.006 6.096 2475 ---- ---- ---- ---- 5.998 -.006 6.004 2500 ---- ---- ---- ---- 5.910 -.006 5.916 2525 ---- ---- ---- ---- 5.827 -.006 5.833 2550 ---- ---- ---- ---- 5.747 -.006 5.753 2575 ---- ---- ---- ---- 5.671 -.006 5.677 2600 ---- ---- ---- ---- 5.598 -.006 5.604 2625 ---- ---- ---- ---- 5.530 -.006 5.536 2650 ---- ---- ---- ---- 5.465 -.005 5.470 2675 ---- ---- ---- ---- 5.403 -.006 5.409 2700 ---- ---- ---- ---- 5.345 -.006 5.351 2725 ---- ---- ---- ---- 5.290 -.006 5.296 2750 ---- ---- ---- ---- 5.239 -.005 5.244 2775 ---- ---- ---- ---- 5.190 -.006 5.196 2800 ---- ---- ---- ---- 5.144 -.006 5.150 2825 ---- ---- ---- ---- 5.101 -.005 5.106 2850 ---- ---- ---- ---- 5.060 -.005 5.065 2875 ---- ---- ---- ---- 5.021 -.006 5.027 2900 ---- ---- ---- ---- 4.984 -.006 4.990 2925 ---- ---- ---- ---- 4.949 -.006 4.955 2950 ---- ---- ---- ---- 4.916 -.006 4.922 2975 ---- ---- ---- ---- 4.884 -.006 4.890 3000 ---- ---- ---- ---- 4.854 -.006 4.860 3025 ---- ---- ---- ---- 4.825 -.006 4.831 3050 ---- ---- ---- ---- 4.797 -.006 4.803 3075 ---- ---- ---- ---- 4.771 -.005 4.776 3100 ---- ---- ---- ---- 4.746 -.005 4.751 3125 ---- ---- ---- ---- 4.721 -.006 4.727 3150 ---- ---- ---- ---- 4.698 -.006 4.704 3175 ---- ---- ---- ---- 4.676 -.006 4.682 3200 ---- ---- ---- ---- 4.655 -.006 4.661 3225 ---- ---- ---- ---- 4.635 -.006 4.641 3250 ---- ---- ---- ---- 4.616 -.005 4.621 3275 ---- ---- ---- ---- 4.597 -.006 4.603 3300 ---- ---- ---- ---- 4.579 -.006 4.585 3325 ---- ---- ---- ---- 4.562 -.005 4.567 3350 ---- ---- ---- ---- 4.545 -.005 4.550 3375 ---- ---- ---- ---- 4.528 -.005 4.533 3400 ---- ---- ---- ---- 4.511 -.005 4.516 3425 ---- ---- ---- ---- 4.494 -.005 4.499 3450 ---- ---- ---- ---- 4.477 -.005 4.482 3475 ---- ---- ---- ---- 4.460 -.005 4.465 3500 ---- ---- ---- ---- 4.442 -.005 4.447 3525 ---- ---- ---- ---- 4.424 -.005 4.429 3550 ---- ---- ---- ---- 4.405 -.005 4.410 3575 ---- ---- ---- ---- 4.386 -.005 4.391 3600 ---- ---- ---- ---- 4.367 -.005 4.372 3625 ---- ---- ---- ---- 4.347 -.006 4.353 3650 ---- ---- ---- ---- 4.328 -.005 4.333 3675 ---- ---- ---- ---- 4.309 -.005 4.314 3700 ---- ---- ---- ---- 4.289 -.006 4.295 3725 ---- ---- ---- ---- 4.270 -.006 4.276 3750 ---- ---- ---- ---- 4.251 -.006 4.257 3775 ---- ---- ---- ---- 4.233 -.005 4.238 3800 ---- ---- ---- ---- 4.215 -.006 4.221 3825 ---- ---- ---- ---- 4.198 -.005 4.203 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 10 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 62 1675 ---- ---- ---- ---- .001 .000 .001 33 1700 ---- ---- ---- ---- .001 .000 .001 43 1725 ---- ---- ---- ---- .001 .000 .001 99 1750 ---- ---- ---- ---- .001 .000 .001 25 1775 ---- ---- ---- ---- .001 .000 .001 3 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 -.001 .002 71 1850 ---- ---- ---- ---- .001 -.001 .002 223 1875 ---- ---- ---- ---- .001 -.001 .002 14 1900 ---- ---- ---- ---- .001 -.002 .003 63 1925 ---- ---- ---- ---- .001 -.002 .003 31 1950 ---- ---- ---- ---- .001 -.003 .004 20 39 1975 ---- ---- ---- ---- .002 -.002 .004 114 2000 ---- ---- ---- ---- .003 -.002 1 .005 1 318 2025 ---- ---- ---- ---- .004 -.002 .006 25 2050 ---- ---- .007A .007A .005 -.003 .008 263 2075 ---- ---- .009A .009A .007 -.003 .010 112 2085 ---- ---- .010A .010A .008 -.003 .011 2090 ---- ---- .011A .011A .009 -.003 .012 1 2095 ---- ---- .011A .011A .010 -.003 .013 2100 ---- .015B .012A .015B .010 -.003 5 .013 22 203 2105 ---- .016B .013A .016B .011 -.003 .014 1 2110 ---- .017B .013A .017B .012 -.003 .015 40 2115 ---- .018B .014A .014A .013 -.003 .016 9 2120 ---- .020B .015A .015A .014 -.003 .017 20 2125 ---- .021B .016A .016A .015 -.003 .018 5 49 2130 ---- .023B .017A .017A .016 -.003 .019 4 2135 ---- .025B .018A .018A .017 -.003 .020 5 2140 ---- .027B .019A .027B .018 -.003 .021 1 7 2145 ---- .029B .020A .020A .019 -.004 .023 10 2150 ---- .031B .022A .022A .021 -.003 .024 9 129 2155 ---- .034B .023A .023A .022 -.004 .026 6 50 2160 ---- .037B .025A .025A .024 -.004 .028 35 2165 ---- .040B .027A .027A .026 -.004 .030 32 2170 ---- .043B .028A .028A .028 -.004 1 .032 12 2175 .034 .047B .030 .030 .030 -.004 7 .034 2 105 2180 .052 .052 .033A .033A .032 -.005 2 .037 51 2185 ---- .055B .035A .035A .035 -.005 .040 15 2190 ---- .059B .038A .038A .037 -.006 .043 49 2195 ---- .064B .040A .040A .040 -.006 .046 5 10 2200 .062 .070B .043A .043A .044 -.006 19 .050 22 276 2205 ---- .075B .047A .047A .047 -.007 .054 7 2210 ---- .082B .050A .050A .051 -.007 2 .058 180 2215 .055 .089B .054A .054A .056 -.007 5 .063 9 2220 .072 .097B .059A .097B .060 -.008 30 .068 147 2225 .080 .105B .064A .097B .065 -.009 23 .074 9 98 2230 .075 .114B .069A .075 .071 -.009 5 .080 23 2235 ---- .124B .075A .075A .077 -.009 .086 7 2240 ---- .134B .081A .081A .084 -.010 .094 5 171 2245 ---- .146B .088A .088A .091 -.011 .102 36 2250 .110 .158B .096A .096A .099 -.011 39 .110 15 431 2255 ---- .171B .104A .104A .107 -.012 .119 3 29 2260 .116 .185B .113A .113A .116 -.013 16 .129 29 2265 ---- .200B .121A .121A .126 -.014 .140 42 2270 .168 .217B .132A .146B .137 -.015 7 .152 2 161 2275 .174 .234B .143A .144A .149 -.015 17 .164 19 150 2280 .159 .251B .157A .172B .162 -.015 1 .177 66 2285 ---- .271B .170A .170A .175 -.017 .192 1 39 2290 ---- .292B .182A .182A .190 -.017 5 .207 9 75 2295 ---- .312B .196A .196A .205 -.018 .223 29 2300 .244 .337B .213A .236B .222 -.018 28 .240 16 555 2305 .290 .361B .230A .232A .240 -.018 1 .258 3 96 2310 ---- .384B .248A .384B .258 -.020 .278 172 2315 ---- .412B .267A .412B .278 -.020 .298 104 2320 .315 .439B .287A .326B .299 -.020 4 .319 3 57 2325 .354 .466B .307A .466B .321 -.021 3 .342 28 463 2330 .350 .496B .331A .496B .344 -.022 2 .366 10 23 2335 .356 .526B .353A .356A .369 -.021 8 .390 18 156 2340 .382 .556B .378A .414B .394 -.022 24 .416 4 94 2345 .478 .585B .403A .482B .420 -.023 6 .443 12 65 2350 .455 .622B .429A .470B .448 -.023 8 .471 21 336 2355 ---- .652B .457A .652B .476 -.024 .500 37 2360 ---- .687B .484A .686B .506 -.024 .530 1 25 2365 ---- .723B .513A .722B .536 -.025 .561 24 2370 ---- .756B .543A .754B .568 -.025 40 .593 84 2375 ---- .798B .575A .798B .601 -.024 .625 1 136 2380 ---- .820B .615A .615A .634 -.025 .659 29 2385 ---- .859B .648A .648A .668 -.026 .694 34 2390 ---- .899B .698A .888B .704 -.026 .730 63 2395 ---- .940B .734A .929B .740 -.026 .766 1 22 2400 .840 .996B .744A .864B .777 -.026 1 .803 3 286 2405 ---- 1.023B .818A 1.013B .815 -.026 .841 57 2410 ---- 1.066B .857A 1.055B .853 -.027 .880 31 2415 ---- 1.109B .896A 1.098B .892 -.027 .919 40 2420 ---- 1.152B .935A 1.141B .932 -.027 .959 17 2425 ---- 1.210B .932A 1.209B .973 -.027 1.000 40 2430 ---- 1.241B 1.016A 1.232B 1.014 -.027 1.041 65 2435 ---- 1.285B 1.057A 1.276B 1.056 -.027 1.083 24 2440 ---- 1.330B 1.099A 1.321B 1.099 -.027 1.126 56 2445 ---- 1.376B 1.137A 1.366B 1.142 -.026 1.168 2 47 2450 ---- 1.434B 1.138A 1.434B 1.185 -.027 40 1.212 309 2455 ---- 1.460B 1.227A 1.447B 1.229 -.026 1.255 39 2460 ---- 1.506B 1.271A 1.493B 1.273 -.027 1.300 40 2465 ---- 1.553B 1.316A 1.540B 1.318 -.026 1.344 85 2470 ---- 1.599B 1.360A 1.586B 1.363 -.026 1.389 6 68 2475 ---- 1.668B 1.358A 1.668B 1.408 -.026 1.434 1 314 2480 ---- 1.693B 1.448A 1.680B 1.454 -.026 1.480 79 2485 ---- 1.740B 1.503A 1.727B 1.500 -.026 1.526 37 2490 ---- 1.788B 1.550A 1.775B 1.547 -.025 1.572 68 2495 ---- 1.835B 1.596A 1.822B 1.593 -.026 1.619 27 2500 ---- 1.906B 1.586A 1.906B 1.640 -.025 1.665 347 2505 ---- 1.931B 1.690A 1.918B 1.687 -.025 1.712 17 2510 ---- 1.979B 1.737A 1.966B 1.735 -.025 1.760 24 2515 ---- 2.027B 1.785A 2.014B 1.782 -.025 1.807 8 2520 ---- 2.076B 1.832A 2.064B 1.830 -.025 1.855 26 2525 ---- 2.148B 1.821A 2.148B 1.878 -.024 1.902 258 2530 ---- 2.172B 1.928A 2.159B 1.926 -.024 1.950 2 2535 ---- 2.221B 1.976A 2.207B 1.974 -.024 1.998 30 2540 ---- 2.270B 2.024A 2.258B 2.022 -.025 2.047 60 2545 ---- 2.318B 2.072A 2.305B 2.071 -.024 2.095 28 2550 ---- 2.367B 2.060A 2.353B 2.119 -.024 2.143 25 2555 ---- 2.416B 2.169A 2.402B 2.168 -.024 2.192 1 2560 ---- 2.465B 2.218A 2.451B 2.217 -.024 2.241 53 2565 ---- 2.529B 2.247A 2.528B 2.266 -.023 2.289 103 2570 ---- 2.563B 2.315A 2.549B 2.315 -.023 2.338 8 2575 ---- 2.612B 2.364A 2.598B 2.364 -.023 2.387 23 2580 ---- 2.661B 2.413A 2.648B 2.413 -.023 2.436 1 2585 ---- 2.726B 2.443A 2.726B 2.462 -.023 2.485 2590 ---- 2.760B 2.511A 2.746B 2.511 -.023 2.534 2 2595 ---- 2.824B 2.541A 2.822B 2.560 -.023 2.583 2600 ---- 2.855B 2.610A 2.843B 2.610 -.023 2.633 11 2605 ---- 2.904B 2.659A 2.893B 2.659 -.023 2.682 4 2610 ---- 2.973B 2.689A 2.973B 2.708 -.023 2.731 2615 ---- 3.022B 2.738A 3.020B 2.758 -.022 2.780 2620 ---- 3.072B 2.787A 3.072B 2.807 -.023 2.830 2625 ---- 3.102B 2.857A 3.091B 2.857 -.022 2.879 23 2630 ---- 3.152B 2.906A 3.140B 2.906 -.023 2.929 10 2635 ---- 3.220B 2.936A 3.218B 2.956 -.022 2.978 2640 ---- 3.270B 2.985A 3.268B 3.005 -.023 3.028 2645 ---- 3.320B 3.035A 3.319B 3.055 -.022 3.077 2650 ---- 3.350B 3.104A 3.339B 3.105 -.022 3.127 3 2655 ---- 3.419B 3.134A 3.417B 3.154 -.022 3.176 2660 ---- 3.469B 3.184A 3.468B 3.204 -.022 3.226 2665 ---- 3.499B 3.253A 3.488B 3.254 -.022 3.276 8 2670 ---- 3.568B 3.283A 3.566B 3.303 -.022 3.325 2675 ---- 3.599B 3.353A 3.587B 3.353 -.022 3.375 3 2680 ---- 3.649B 3.402A 3.637B 3.403 -.021 3.424 32 2685 ---- 3.718B 3.432A 3.717B 3.453 -.021 3.474 2690 ---- 3.768B 3.482A 3.767B 3.502 -.022 3.524 2695 ---- 3.798B 3.552A 3.787B 3.552 -.022 3.574 1 2700 ---- 3.848B 3.602A 3.836B 3.602 -.021 3.623 3 2725 ---- 4.097B 3.851A 4.086B 3.851 -.021 3.872 1 2750 ---- 4.347B 4.101A 4.335B 4.100 -.021 4.121 3 2775 ---- 4.616B 4.331A 4.615B 4.350 -.020 4.370 2800 ---- 4.846B 4.601A 4.835B 4.599 -.021 4.620 6 2825 ---- 5.115B 4.831A 5.113B 4.849 -.020 4.869 93 2850 ---- 5.346B 5.101A 5.334B 5.099 -.020 5.119 1 2875 ---- 5.595B 5.350A 5.584B 5.348 -.020 5.368 1 2900 ---- 5.845B 5.600A 5.834B 5.598 -.020 5.618 21 2925 ---- 6.095B 5.850A 6.084B 5.848 -.020 5.868 2 2950 ---- 6.345B 6.101A 6.334B 6.098 -.020 6.118 5 2975 ---- 6.595B 6.351A 6.584B 6.348 -.019 6.367 1 3000 ---- 6.845B 6.601A 6.834B 6.598 -.019 6.617 12 3025 ---- 7.115B 6.830A 7.115B 6.848 -.019 6.867 3050 ---- 7.364B 7.080A 7.362B 7.098 -.019 7.117 55 3075 ---- 7.614B 7.331A 7.612B 7.348 -.019 7.367 3100 ---- 7.864B 7.581A 7.862B 7.598 -.019 7.617 3125 ---- 8.114B 7.831A 8.112B 7.848 -.019 7.867 3150 ---- 8.364B 8.081A 8.362B 8.098 -.019 8.117 3175 ---- 8.594B 8.351A 8.583B 8.348 -.019 8.367 1 3200 ---- 8.864B 8.581A 8.862B 8.598 -.019 8.617 3225 ---- 9.114B 8.831A 9.112B 8.848 -.019 8.867 3250 ---- 9.364B 9.081A 9.362B 9.098 -.019 9.117 3275 ---- 9.614B 9.331A 9.612B 9.348 -.019 9.367 3300 ---- 9.864B 9.581A 9.862B 9.598 -.019 9.617 3325 ---- 10.094B 9.852A 10.082B 9.848 -.019 9.867 2 3350 ---- 10.364B 10.081A 10.361B 10.098 -.019 10.117 3375 ---- 10.614B 10.331A 10.611B 10.348 -.019 10.367 3400 ---- 10.864B 10.581A 10.861B 10.598 -.019 10.617 3425 ---- 11.114B 10.831A 11.111B 10.848 -.019 10.867 3450 ---- 11.343B 11.102A 11.328B 11.098 -.019 11.117 2 3475 ---- 11.614B 11.331A 11.614B 11.348 -.019 11.367 3500 ---- 11.843B 11.602A 11.828B 11.598 -.019 11.617 1 3525 ---- 12.113B 11.831A 12.111B 11.848 -.019 11.867 3550 ---- 12.363B 12.081A 12.361B 12.098 -.019 12.117 3575 ---- 12.593B 12.352A 12.581B 12.348 -.019 12.367 1 3600 ---- 12.863B 12.581A 12.861B 12.598 -.019 12.617 3625 ---- 13.113B 12.831A 13.111B 12.848 -.019 12.867 3650 ---- 13.363B 13.081A 13.361B 13.098 -.019 13.117 3675 ---- 13.613B 13.331A 13.611B 13.348 -.019 13.367 4000 ---- 16.863B 16.582A 16.862B 16.598 -.019 16.617 4500 ---- 21.861B 21.582A 21.859B 21.598 -.019 21.617 5000 ---- 26.861B 26.583A 26.860B 26.598 -.019 26.617 6000 ---- 36.858B 36.584A 36.856B 36.598 -.019 36.617 7000 ---- 46.856B 46.585A 46.854B 46.598 -.019 46.617 8000 ---- 56.854B 56.587A 56.853B 56.598 -.019 56.617 9000 ---- 66.852B 66.588A 66.849B 66.598 -.019 66.617 10000 ---- 76.849B 76.589A 76.847B 76.598 -.019 76.617 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.002 .003 8 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .002 -.001 .003 21 1725 ---- ---- ---- ---- .002 -.002 .004 4 1750 ---- ---- ---- ---- .003 -.001 .004 10 1775 ---- ---- ---- ---- .004 -.001 .005 1 1 1800 ---- ---- ---- ---- .004 -.001 .005 10 61 1825 ---- ---- ---- ---- .005 -.001 .006 22 1850 ---- ---- ---- ---- .007 .000 .007 15 1875 ---- ---- ---- ---- .009 +.001 1 .008 26 1900 ---- .011B ---- ---- .011 +.001 1 .010 63 1925 ---- .014B ---- .014B .013 .000 .013 9 74 1950 ---- .018B ---- .018B .017 .000 1 .017 4 39 1975 ---- .025B ---- .025B .021 -.001 1 .022 1 35 2000 ---- .034B .028A .034B .027 -.002 .029 5 270 2025 .037 .044B .036A .044B .035 -.003 7 .038 5 22 2050 ---- .056B .045A .045A .044 -.004 1 .048 1 43 2075 .059 .073B .057A .073B .056 -.005 2 .061 5 37 2085 .077 .080B .063A .080B .062 -.005 1 .067 2090 .080 .084B .066A .084B .065 -.005 1 .070 2095 .084 .089B .069A .088B .069 -.005 1 .074 1 2100 .073 .093B .073 .073 .072 -.005 1 .077 6 225 2105 ---- .098B .076A .076A .076 -.005 .081 12 2110 ---- .103B .080A .080A .080 -.005 .085 5 2115 ---- .109B .084A .084A .084 -.006 .090 2 46 2120 .101 .114B .088A .109B .088 -.006 1 .094 11 2125 ---- .121B .092A .092A .093 -.006 9 .099 15 176 2130 ---- .127B .097A .097A .097 -.007 .104 1 4 2135 ---- .133B .102A .102A .102 -.007 .109 1 10 2140 ---- .140B .107A .107A .108 -.007 .115 2 9 2145 ---- .148B .112A .112A .113 -.008 3 .121 7 6 2150 .150 .155B .118A .122B .119 -.008 6 .127 5 336 2155 ---- .163B .124A .124A .125 -.008 .133 16 2160 ---- .172B .130A .130A .132 -.008 .140 1 8 2165 ---- .181B .137A .137A .138 -.009 3 .147 6 7 2170 ---- .190B .144A .144A .145 -.010 .155 3 2175 .160 .200B .151A .161B .153 -.009 3 .162 1 42 2180 ---- .210B .158A .158A .161 -.010 .171 3 22 2185 .210 .221B .166A .166A .169 -.010 1 .179 15 2190 .216 .232B .175A .175A .178 -.010 1 .188 22 2195 ---- .244B .184A .184A .187 -.011 .198 77 2200 .230 .257B .193A .193A .196 -.012 18 .208 39 560 2205 .243 .269B .203A .203A .206 -.012 4 .218 4 30 2210 ---- .282B .214A .214A .217 -.012 .229 11 14 2215 ---- .296B .224A .224A .228 -.013 .241 1 2220 ---- .311B .235A .235A .239 -.014 10 .253 17 2225 ---- .326B .247A .247A .251 -.014 11 .265 70 2230 ---- .341B .259A .259A .264 -.014 .278 2 2235 ---- .358B .271A .271A .277 -.014 .291 10 2240 ---- .375B .285A .285A .291 -.015 .306 6 2245 ---- .392B .298A .298A .305 -.015 .320 4 8 2250 ---- .410B .313A .313A .320 -.015 .335 4 519 2255 ---- .429B .327A .327A .335 -.016 .351 1 2260 .344 .449B .343A .343A .351 -.016 1 .367 5 5 2265 ---- .468B .359A .359A .368 -.016 .384 12 2270 ---- .489B .376A .376A .386 -.016 .402 11 2275 ---- .511B .393A .393A .404 -.016 10 .420 1 57 2280 ---- .533B .411A .411A .422 -.017 .439 23 2285 ---- .556B .429A .429A .442 -.017 .459 10 2290 .470 .578B .450A .474B .462 -.017 1 .479 41 2295 ---- .604B .470A .604B .482 -.017 .499 7 2300 .520 .626B .491A .609B .503 -.018 25 .521 4 499 2305 ---- .649B .511A .649B .525 -.018 .543 16 2310 .557 .677B .533A .562B .548 -.017 3 .565 1 16 2315 ---- .701B .555A .701B .571 -.018 1 .589 22 2320 ---- .729B .578A .729B .595 -.018 .613 7 22 2325 ---- .757B .601A .601A .619 -.018 3 .637 11 330 2330 ---- .784B .625A .625A .644 -.018 .662 1 10 2335 ---- .813B .650A .650A .669 -.019 .688 22 2340 ---- .845B .675A .675A .695 -.019 10 .714 27 2345 ---- .873B .702A .873B .722 -.019 .741 1 21 2350 ---- .905B .729A .729A .749 -.020 .769 14 184 2355 ---- .933B .756A .933B .777 -.020 .797 4 2360 ---- .969B .782A .969B .806 -.020 .826 9 2365 .987 .997B .811A .823A .835 -.020 4 .855 14 2370 ---- 1.030B .840A 1.029B .864 -.021 .885 12 2375 ---- 1.064B .869A 1.064B .894 -.021 .915 40 2380 ---- 1.097B .899A 1.097B .925 -.022 .947 1 5 2385 ---- 1.131B .929A 1.130B .956 -.022 .978 14 2390 ---- 1.167B .961A 1.167B .988 -.022 1.010 32 2395 ---- 1.202B .993A 1.202B 1.020 -.023 1.043 1 18 2400 ---- 1.238B 1.025A 1.237B 1.053 -.023 2 1.076 1 164 2405 ---- 1.274B 1.059A 1.274B 1.087 -.023 1.110 13 2410 ---- 1.310B 1.091A 1.310B 1.121 -.023 1.144 10 2415 ---- 1.347B 1.125A 1.347B 1.155 -.024 1.179 12 2420 ---- 1.368B 1.170A 1.170A 1.190 -.024 1.214 3 2425 ---- 1.425B 1.193A 1.425B 1.225 -.025 1.250 53 2430 ---- 1.445B 1.268A 1.434B 1.261 -.026 1.287 8 2435 ---- 1.484B 1.303A 1.473B 1.298 -.025 1.323 13 2440 ---- 1.524B 1.339A 1.514B 1.335 -.025 1.360 13 2445 ---- 1.564B 1.376A 1.554B 1.372 -.026 1.398 1 2450 ---- 1.623B 1.374A 1.623B 1.410 -.026 1.436 157 2455 ---- 1.645B 1.453A 1.635B 1.448 -.027 1.475 5 2460 ---- 1.686B 1.491A 1.675B 1.487 -.027 1.514 16 2465 ---- 1.728B 1.530A 1.717B 1.526 -.027 1.553 14 2470 ---- 1.769B 1.569A 1.758B 1.565 -.028 1.593 6 14 2475 ---- 1.828B 1.566A 1.827B 1.605 -.028 1.633 28 2480 ---- 1.854B 1.648A 1.843B 1.646 -.027 1.673 7 2485 ---- 1.897B 1.688A 1.886B 1.686 -.028 1.714 8 2490 ---- 1.940B 1.729A 1.929B 1.727 -.028 1.755 10 2495 ---- 1.983B 1.770A 1.972B 1.768 -.028 1.796 11 2500 ---- 2.043B 1.768A 2.043B 1.810 -.028 2 1.838 106 2505 ---- 2.070B 1.853A 2.059B 1.852 -.028 1.880 2510 ---- 2.114B 1.894A 2.103B 1.894 -.028 1.922 10 2515 ---- 2.159B 1.937A 2.149B 1.937 -.028 1.965 10 2520 ---- 2.203B 1.979A 2.192B 1.980 -.028 2.008 13 2525 ---- 2.263B 1.977A 2.263B 2.023 -.028 2.051 111 2530 ---- 2.292B 2.065A 2.281B 2.066 -.028 2.094 4 2535 ---- 2.337B 2.108A 2.326B 2.109 -.029 2.138 4 2540 ---- 2.383B 2.151A 2.372B 2.153 -.029 2.182 1 2545 ---- 2.428B 2.195A 2.418B 2.197 -.029 2.226 2550 ---- 2.488B 2.194A 2.488B 2.242 -.028 2.270 12 2555 ---- 2.520B 2.283A 2.509B 2.286 -.029 2.315 5 2560 ---- 2.566B 2.328A 2.556B 2.331 -.028 2.359 2565 ---- 2.605B 2.373A 2.594B 2.376 -.028 2.404 2570 ---- 2.650B 2.418A 2.637B 2.421 -.028 2.449 1 2575 ---- 2.718B 2.416A 2.718B 2.466 -.029 2.495 4 2580 ---- 2.743B 2.509A 2.730B 2.511 -.029 2.540 1 2585 ---- 2.789B 2.554A 2.776B 2.557 -.029 2.586 10 2590 ---- 2.836B 2.600A 2.823B 2.603 -.028 2.631 2595 ---- 2.883B 2.646A 2.870B 2.649 -.028 2.677 2600 ---- 2.952B 2.643A 2.952B 2.695 -.028 2.723 1 2 2605 ---- 2.977B 2.746A 2.964B 2.741 -.029 2.770 2610 ---- 3.024B 2.792A 3.011B 2.787 -.029 2.816 1 2615 ---- 3.071B 2.839A 3.058B 2.834 -.028 2.862 2 2620 ---- 3.118B 2.885A 3.105B 2.880 -.029 2.909 2625 ---- 3.189B 2.875A 3.189B 2.927 -.029 2.956 6 2630 ---- 3.213B 2.979A 3.200B 2.974 -.029 3.003 2635 ---- 3.261B 3.026A 3.248B 3.021 -.029 3.050 2640 ---- 3.308B 3.073A 3.295B 3.068 -.029 3.097 2645 ---- 3.356B 3.120A 3.343B 3.116 -.028 3.144 2650 ---- 3.429B 3.110A 3.429B 3.163 -.028 3.191 2 2655 ---- 3.452B 3.215A 3.439B 3.210 -.029 3.239 2660 ---- 3.500B 3.263A 3.486B 3.258 -.028 3.286 2665 ---- 3.548B 3.310A 3.534B 3.306 -.028 3.334 2670 ---- 3.596B 3.358A 3.583B 3.353 -.029 3.382 1 2675 ---- 3.669B 3.347A 3.669B 3.401 -.028 3.429 1 2680 ---- 3.692B 3.453A 3.679B 3.449 -.028 3.477 2685 ---- 3.741B 3.501A 3.727B 3.497 -.028 3.525 2700 ---- 3.912B 3.586A 3.909B 3.641 -.028 3.669 4 2725 ---- 4.130B 3.827A 4.130B 3.883 -.028 3.911 2750 ---- 4.373B 4.070A 4.359B 4.127 -.027 4.154 12 2775 ---- 4.618B 4.374A 4.604B 4.371 -.027 4.398 1 2800 ---- 4.863B 4.620A 4.850B 4.616 -.027 4.643 2825 ---- 5.110B 4.865A 5.096B 4.863 -.026 4.889 3 2850 ---- 5.353B 5.112A 5.338B 5.109 -.026 5.135 1 2875 ---- 5.600B 5.360A 5.585B 5.357 -.025 5.382 2900 ---- 5.848B 5.608A 5.833B 5.604 -.025 5.629 2 2925 ---- 6.096B 5.856A 6.081B 5.853 -.024 5.877 1 2950 ---- 6.345B 6.105A 6.330B 6.101 -.024 6.125 2975 ---- 6.594B 6.354A 6.579B 6.350 -.023 6.373 3000 ---- 6.843B 6.604A 6.828B 6.599 -.023 6.622 40 3025 ---- 7.093B 6.854A 7.078B 6.849 -.022 6.871 3050 ---- 7.343B 7.104A 7.327B 7.098 -.022 7.120 12 3075 ---- 7.592B 7.354A 7.577B 7.348 -.021 7.369 3 3 3100 ---- 7.842B 7.604A 7.827B 7.598 -.020 7.618 38 50 3125 ---- 8.092B 7.854A 8.077B 7.848 -.020 7.868 3150 ---- 8.342B 8.104A 8.326B 8.098 -.019 8.117 3175 ---- 8.591B 8.354A 8.576B 8.348 -.019 8.367 3200 ---- 8.841B 8.604A 8.826B 8.598 -.019 8.617 3225 ---- 9.091B 8.854A 9.076B 8.848 -.019 8.867 3250 ---- 9.341B 9.105A 9.325B 9.098 -.019 9.117 3275 ---- 9.590B 9.355A 9.575B 9.348 -.019 9.367 3300 ---- 9.840B 9.605A 9.825B 9.598 -.019 9.617 3325 ---- 10.090B 9.855A 10.075B 9.848 -.019 9.867 3350 ---- 10.340B 10.105A 10.325B 10.098 -.019 10.117 3375 ---- 10.590B 10.355A 10.574B 10.348 -.019 10.367 3400 ---- 10.839B 10.605A 10.824B 10.598 -.019 10.617 3425 ---- 11.089B 10.856A 11.074B 10.848 -.019 10.867 3450 ---- 11.339B 11.106A 11.324B 11.098 -.019 11.117 3475 ---- 11.589B 11.356A 11.574B 11.348 -.019 11.367 3500 ---- 11.839B 11.606A 11.824B 11.598 -.019 11.617 3525 ---- 12.089B 11.857A 12.073B 11.848 -.019 11.867 3550 ---- 12.338B 12.107A 12.322B 12.098 -.019 12.117 3575 ---- 12.588B 12.357A 12.572B 12.348 -.019 12.367 3600 ---- 12.838B 12.607A 12.823B 12.598 -.019 12.617 3625 ---- 13.088B 12.857A 13.072B 12.848 -.019 12.867 3650 ---- 13.337B 13.107A 13.321B 13.098 -.019 13.117 3675 ---- 13.587B 13.357A 13.571B 13.348 -.019 13.367 4000 ---- 16.835B 16.614A 16.819B 16.598 -.019 16.617 4500 ---- 21.831B 21.612A 21.815B 21.598 -.019 21.617 5000 ---- 26.827B 26.615A 26.811B 26.598 -.019 26.617 6000 ---- 36.819B ---- 36.807B 36.598 -.019 36.617 7000 ---- 46.811B ---- 46.799B 46.598 -.019 46.617 8000 ---- 56.803B ---- 56.777B 56.598 -.019 56.617 9000 ---- 66.795B ---- 66.778B 66.598 -.019 66.617 10000 ---- 76.787B ---- 76.752B 76.598 -.019 76.617 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 -.001 .002 202 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 .000 .002 6 1525 ---- ---- ---- ---- .002 -.001 .003 1 1550 ---- ---- ---- ---- .003 .000 .003 2 1575 ---- ---- ---- ---- .003 -.001 .004 1 1600 ---- ---- ---- ---- .004 -.001 .005 187 1625 ---- ---- ---- ---- .005 -.001 .006 1650 ---- ---- ---- ---- .006 -.001 1 .007 8 1675 ---- ---- ---- ---- .007 -.001 .008 1 1700 ---- ---- ---- ---- .008 -.001 .009 43 1725 ---- ---- .010A .010A .009 -.002 .011 165 1750 ---- ---- .012A .011A .011 -.002 3 .013 87 1775 ---- ---- .014A .014A .013 -.002 .015 198 1800 ---- ---- .016A .016A .016 -.002 2 .018 1 383 1825 ---- ---- .019A .019A .019 -.002 2 .021 6 1850 ---- ---- .023A .023A .023 -.002 4 .025 120 1875 ---- .031B .028A .028A .027 -.003 .030 4 44 1900 .032 .038B .032 .032 .033 -.003 4 .036 116 1925 ---- .047B .041A .047B .040 -.003 2 .043 149 1950 .052 .058B .050A .050A .049 -.003 8 .052 3 56 1975 ---- .072B .061A .072B .059 -.004 .063 1 18 2000 .072 .088B .072 .073 .072 -.005 7 .077 5 285 2025 ---- .109B .089A .089A .088 -.006 .094 1 54 2050 .125 .133B .108A .129B .108 -.007 200 .115 1 726 2075 ---- .163B .132A .132A .132 -.008 .140 108 2100 .163 .199B .161A .161A .162 -.009 5 .171 6 324 2115 ---- .224B .181A .181A .182 -.010 .192 2120 ---- .233B .188A .188A .190 -.010 .200 2125 ---- .243B .195A .195A .198 -.010 .208 239 2130 ---- .253B .203A .203A .206 -.010 .216 2135 ---- .263B .211A .211A .214 -.011 .225 2140 ---- .273B .220A .220A .223 -.011 .234 2145 ---- .284B .229A .229A .232 -.011 .243 2150 ---- .296B .238A .238A .241 -.012 .253 1 263 2155 ---- .307B .247A .247A .251 -.012 .263 2160 ---- .319B .257A .257A .261 -.013 .274 2165 ---- .331B .267A .267A .271 -.013 .284 2170 ---- .345B .278A .278A .282 -.014 .296 2175 ---- .357B .289A .289A .293 -.014 .307 2 58 2180 ---- .372B .301A .301A .305 -.014 .319 2185 ---- .386B .312A .312A .317 -.014 .331 2190 ---- .400B .325A .325A .329 -.015 1 .344 2195 ---- .416B .337A .337A .342 -.015 .357 2200 .385 .432B .350A .350A .355 -.016 22 .371 3 508 2205 ---- .447B .364A .364A .369 -.016 .385 1 2210 ---- .464B .378A .378A .383 -.016 .399 2215 ---- .481B .392A .392A .398 -.016 .414 1 1 2220 ---- .499B .406A .406A .413 -.017 .430 2 2 2225 ---- .516B .421A .421A .428 -.018 .446 2 93 2230 ---- .535B .437A .437A .444 -.018 .462 2235 ---- .554B .453A .453A .461 -.017 .478 2240 ---- .573B .470A .470A .477 -.019 .496 1 2245 ---- .593B .486A .486A .495 -.018 .513 2250 ---- .613B .503A .503A .513 -.018 .531 2 149 2255 ---- .634B .522A .522A .531 -.019 .550 2260 ---- .656B .539A .539A .550 -.019 .569 5 2265 ---- .677B .559A .559A .569 -.019 .588 12 2270 ---- .700B .578A .578A .589 -.019 .608 2 2 2275 ---- .722B .599A .599A .609 -.020 .629 232 2280 ---- .747B .619A .619A .630 -.020 .650 7 2285 ---- .771B .639A .639A .651 -.020 .671 2 2290 ---- .793B .661A .661A .673 -.020 .693 2295 .732 .820B .682A .798B .695 -.020 2 .715 6 2300 .752 .843B .704A .707A .718 -.020 1 .738 353 2305 ---- .870B .727A .727A .741 -.021 .762 1 2310 ---- .896B .750A .750A .765 -.020 .785 2 2315 ---- .923B .774A .774A .789 -.021 .810 10 2320 ---- .950B .798A .798A .813 -.021 .834 2325 ---- .976B .822A .822A .838 -.022 .860 323 2330 ---- 1.004B .847A .847A .864 -.021 .885 21 2335 ---- 1.034B .873A .873A .890 -.022 .912 1 2340 ---- 1.064B .899A .899A .916 -.022 .938 1 5 2345 ---- 1.092B .925A .925A .943 -.022 .965 20 24 2350 ---- 1.121B .952A .952A .971 -.022 .993 10 235 2355 .986 1.154B .980A .980A .998 -.023 2 1.021 14 2360 ---- 1.185B 1.008A 1.008A 1.027 -.023 1.050 1 2365 ---- 1.216B 1.036A 1.036A 1.055 -.024 1.079 11 2370 ---- 1.245B 1.065A 1.065A 1.085 -.023 1.108 2 2375 ---- 1.279B 1.093A 1.279B 1.114 -.024 1.138 185 2380 ---- 1.311B 1.123A 1.311B 1.144 -.024 1.168 2 2385 ---- 1.345B 1.153A 1.344B 1.175 -.024 1.199 2390 ---- 1.377B 1.184A 1.374B 1.205 -.025 1.230 7 2395 ---- 1.411B 1.215A 1.410B 1.237 -.025 1.262 2400 ---- 1.446B 1.246A 1.446B 1.269 -.025 1.294 173 2405 ---- 1.481B 1.277A 1.481B 1.301 -.025 1.326 1 2410 ---- 1.516B 1.310A 1.516B 1.333 -.026 1.359 2415 ---- 1.550B 1.343A 1.549B 1.366 -.027 1.393 2420 ---- 1.585B 1.374A 1.584B 1.400 -.026 1.426 2425 ---- 1.623B 1.408A 1.623B 1.434 -.026 1.460 29 2430 ---- 1.658B 1.443A 1.657B 1.468 -.027 1.495 2435 ---- 1.696B 1.476A 1.696B 1.503 -.027 1.530 2440 ---- 1.733B 1.510A 1.733B 1.538 -.027 1.565 6 2445 ---- 1.769B 1.546A 1.769B 1.573 -.027 1.600 6 2450 ---- 1.805B 1.581A 1.804B 1.609 -.027 1.636 110 2455 ---- 1.823B 1.655A 1.810B 1.645 -.028 1.673 2460 ---- 1.861B 1.691A 1.847B 1.682 -.027 1.709 1 2465 ---- 1.900B 1.727A 1.887B 1.719 -.027 1.746 2 2470 ---- 1.939B 1.766A 1.926B 1.756 -.028 1.784 5 2475 ---- 2.001B 1.762A 2.001B 1.793 -.028 1.821 75 2480 ---- 2.018B 1.838A 2.006B 1.831 -.028 1.859 2485 ---- 2.058B 1.877A 2.046B 1.869 -.029 1.898 2 2490 ---- 2.098B 1.916A 2.086B 1.908 -.028 1.936 9 2495 ---- 2.139B 1.955A 2.126B 1.947 -.028 1.975 5 2500 ---- 2.200B 1.952A 2.199B 1.986 -.028 2.014 240 2505 ---- 2.221B 2.036A 2.209B 2.025 -.029 2.054 2510 ---- 2.262B 2.077A 2.250B 2.065 -.028 2.093 2515 ---- 2.304B 2.116A 2.292B 2.105 -.028 2.133 1 2520 ---- 2.346B 2.153A 2.334B 2.145 -.029 2.174 2525 ---- 2.409B 2.149A 2.409B 2.185 -.029 2.214 20 2530 ---- 2.431B 2.234A 2.419B 2.226 -.029 2.255 2535 ---- 2.474B 2.274A 2.462B 2.267 -.029 2.296 2540 ---- 2.517B 2.316A 2.505B 2.308 -.029 2.337 9 2545 ---- 2.560B 2.357A 2.548B 2.349 -.030 2.379 2550 ---- 2.621B 2.352A 2.620B 2.391 -.030 2.421 29 2555 ---- 2.647B 2.440A 2.635B 2.433 -.030 2.463 2560 ---- 2.690B 2.482A 2.679B 2.475 -.030 2.505 2565 ---- 2.734B 2.524A 2.722B 2.517 -.030 2.547 2570 ---- 2.778B 2.566A 2.766B 2.559 -.031 2.590 8 2575 ---- 2.841B 2.561A 2.841B 2.602 -.031 2.633 100 2580 ---- 2.866B 2.651A 2.855B 2.645 -.031 2.676 2585 ---- 2.911B 2.698A 2.899B 2.688 -.031 2.719 2590 ---- 2.955B 2.737A 2.944B 2.731 -.031 2.762 6 2595 ---- 3.000B 2.777A 2.988B 2.775 -.031 2.806 2600 ---- 3.061B 2.777A 3.061B 2.819 -.031 2.850 22 2605 ---- 3.088B 2.872A 3.076B 2.863 -.030 2.893 7 2610 ---- 3.133B 2.911A 3.121B 2.907 -.031 2.938 7 2615 ---- 3.179B 2.955A 3.167B 2.951 -.031 2.982 7 2620 ---- 3.224B 2.999A 3.212B 2.995 -.031 3.026 2625 ---- 3.289B 2.996A 3.289B 3.040 -.031 3.071 35 2630 ---- 3.315B 3.088A 3.303B 3.084 -.031 3.115 2635 ---- 3.361B 3.130A 3.348B 3.129 -.031 3.160 2640 ---- 3.407B 3.179A 3.394B 3.174 -.031 3.205 2645 ---- 3.453B 3.220A 3.440B 3.219 -.031 3.250 2650 ---- 3.517B 3.219A 3.517B 3.265 -.030 3.295 2655 ---- 3.545B 3.313A 3.533B 3.310 -.031 3.341 2660 ---- 3.591B 3.359A 3.577B 3.355 -.031 3.386 2665 ---- 3.637B 3.405A 3.624B 3.401 -.031 3.432 2670 ---- 3.675B 3.451A 3.660B 3.447 -.031 3.478 2675 ---- 3.747B 3.446A 3.747B 3.493 -.030 3.523 111 2680 ---- 3.768B 3.543A 3.753B 3.539 -.030 3.569 2700 ---- 3.981B 3.675A 3.981B 3.723 -.031 3.754 4 2725 ---- 4.218B 3.908A 4.218B 3.957 -.031 3.988 2750 ---- 4.455B 4.143A 4.455B 4.192 -.031 4.223 1 2775 ---- 4.695B 4.379A 4.693B 4.429 -.031 4.460 1 2800 ---- 4.935B 4.617A 4.935B 4.668 -.031 4.699 1 2825 ---- 5.178B 4.856A 5.178B 4.908 -.031 4.939 1 2850 ---- 5.421B 5.097A 5.418B 5.149 -.031 5.180 12 2875 ---- 5.664B 5.339A 5.662B 5.391 -.031 5.422 1 2900 ---- 5.883B 5.581A 5.883B 5.635 -.030 5.665 1 2925 ---- 6.122B 5.825A 6.106B 5.879 -.030 5.909 3 2950 ---- 6.367B 6.069A 6.069A 6.124 -.029 6.153 2975 ---- 6.612B 6.381A 6.596B 6.369 -.029 6.398 3000 ---- 6.878B 6.603A 6.877B 6.615 -.029 6.644 216 3025 ---- 7.104B 6.873A 7.088B 6.862 -.028 6.890 3050 ---- 7.347B 7.120A 7.331B 7.109 -.027 7.136 3075 ---- 7.595B 7.367A 7.578B 7.357 -.026 7.383 2 3100 ---- 7.843B 7.616A 7.827B 7.604 -.026 7.630 3125 ---- 8.090B 7.864A 8.074B 7.853 -.025 7.878 1 3150 ---- 8.339B 8.112A 8.322B 8.101 -.024 8.125 2 3175 ---- 8.588B 8.361A 8.571B 8.350 -.024 8.374 3 3200 ---- 8.837B 8.611A 8.821B 8.599 -.023 8.622 1 3225 ---- 9.087B 8.861A 9.070B 8.849 -.022 8.871 2 3250 ---- 9.337B 9.111A 9.321B 9.098 -.021 9.119 3275 ---- 9.586B 9.361A 9.570B 9.348 -.021 9.369 8 3300 9.617 9.835B 9.611A 9.617 9.598 -.020 1 9.618 8 68 3325 ---- 10.085B 9.861A 10.069B 9.848 -.019 9.867 3350 ---- 10.335B 10.111A 10.319B 10.098 -.019 10.117 10 3375 10.365 10.584B 10.361A 10.568B 10.348 -.019 2 10.367 29 3400 ---- 10.834B 10.611A 10.818B 10.598 -.019 10.617 3425 ---- 11.084B 10.861A 11.068B 10.848 -.019 10.867 3450 ---- 11.333B 11.111A 11.318B 11.098 -.019 11.117 3475 ---- 11.583B 11.361A 11.567B 11.348 -.019 11.367 3500 ---- 11.833B 11.611A 11.817B 11.598 -.019 11.617 2 3525 ---- 12.082B 11.861A 12.066B 11.848 -.019 11.867 3550 ---- 12.332B 12.112A 12.316B 12.098 -.019 12.117 3575 ---- 12.582B 12.362A 12.566B 12.348 -.019 12.367 3600 ---- 12.832B 12.612A 12.816B 12.598 -.019 12.617 3625 ---- 13.082B 12.862A 13.066B 12.848 -.019 12.867 3650 ---- 13.331B 13.112A 13.315B 13.098 -.019 13.117 3675 ---- 13.581B 13.362A 13.565B 13.348 -.019 13.367 3700 ---- 13.831B 13.613A 13.815B 13.598 -.019 13.617 3725 ---- 14.081B 13.863A 14.065B 13.848 -.019 13.867 3750 ---- 14.330B 14.113A 14.314B 14.098 -.019 14.117 3775 14.340 14.580B 14.340 14.564B 14.348 -.019 1 14.367 3 3800 ---- 14.830B 14.613A 14.814B 14.598 -.019 14.617 3825 ---- 15.080B 14.863A 15.064B 14.848 -.019 14.867 3850 ---- 15.329B 15.113A 15.314B 15.098 -.019 15.117 3875 ---- 15.579B 15.364A 15.563B 15.348 -.019 15.367 3900 ---- 15.829B 15.614A 15.813B 15.598 -.019 15.617 3925 ---- 16.079B 15.864A 16.063B 15.848 -.019 15.867 3950 ---- 16.328B 16.114A 16.313B 16.098 -.019 16.117 3975 ---- 16.578B 16.364A 16.562B 16.348 -.019 16.367 4000 ---- 16.828B 16.614A 16.812B 16.598 -.019 16.617 4025 ---- 17.077B 16.864A 17.062B 16.848 -.019 16.867 4050 ---- 17.327B 17.115A 17.312B 17.098 -.019 17.117 4075 ---- 17.577B 17.365A 17.561B 17.348 -.019 17.367 4500 ---- 21.823B ---- 21.811B 21.598 -.019 21.617 1 5000 ---- 26.818B ---- 26.807B 26.598 -.019 26.617 6000 ---- 36.809B ---- 36.783B 36.598 -.019 36.617 7000 ---- 46.799B ---- 46.776B 46.598 -.019 46.617 7500 ---- 51.795B ---- 51.777B 51.598 -.019 51.617 8000 ---- 56.790B ---- 56.757B 56.598 -.019 56.617 9000 ---- 66.781B ---- 66.745B 66.598 -.019 66.617 10000 76.710 76.827B 76.602A 76.602A 76.598 -.019 6 76.617 5 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .002 .000 .002 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .003 -.001 .004 2 1525 ---- ---- ---- ---- .004 -.001 .005 1550 ---- ---- ---- ---- .005 -.001 .006 1575 ---- ---- ---- ---- .006 -.001 .007 1600 ---- ---- ---- ---- .007 -.001 .008 1625 ---- ---- ---- ---- .009 -.001 .010 1650 ---- ---- ---- ---- .011 .000 .011 6 1675 ---- ---- ---- ---- .013 -.001 .014 1700 ---- ---- ---- ---- .015 -.001 .016 2 1725 ---- ---- ---- ---- .018 -.001 .019 1750 ---- ---- ---- ---- .021 -.002 .023 6 1775 ---- ---- ---- ---- .025 -.002 .027 1 1800 ---- .033B .031A .033B .030 -.002 .032 1 1825 ---- .039B ---- .039B .035 -.002 .037 1 1850 ---- .047B .043A .047B .041 -.003 .044 4 1875 ---- .056B .051A .055B .049 -.003 1 .052 10 1900 ---- .066B .059A .066B .057 -.004 2 .061 3 1925 ---- .078B .069A .078B .068 -.004 .072 1950 ---- .093B .081A .081A .080 -.005 1 .085 1975 ---- .110B .095A .095A .094 -.006 .100 2 2000 ---- .130B .112A .112A .111 -.007 .118 1 8 2025 ---- .154B .132A .132A .131 -.008 .139 13 2050 ---- .182B .155A .155A .155 -.009 .164 3 2075 ---- .215B .182A .182A .183 -.010 .193 2 2100 ---- .255B .215A .215A .217 -.010 .227 10 2125 ---- .301B .254A .254A .256 -.011 .267 13 2150 ---- .354B .298A .298A .301 -.013 .314 18 2175 ---- .416B .351A .351A .354 -.014 .368 18 2200 .435 .487B .411A .440B .416 -.014 1 .430 34 2225 ---- .567B .481A .481A .486 -.016 .502 12 2250 ---- .657B .559A .559A .566 -.017 .583 6 9 2275 ---- .758B .647A .647A .655 -.019 .674 7 2300 .835 .867B .746A .849B .755 -.020 3 .775 116 2325 ---- .987B .853A .853A .865 -.021 .886 29 2350 ---- 1.119B .971A .971A .985 -.022 1.007 106 2375 1.133 1.258B 1.098A 1.133 1.115 -.023 1 1.138 1 9 2400 ---- 1.409B 1.236A 1.236A 1.255 -.024 1.279 18 2425 ---- 1.568B 1.383A 1.383A 1.404 -.025 1.429 7 2450 1.727 1.734B 1.537A 1.548A 1.562 -.026 3 1.588 18 2475 ---- 1.910B 1.703A 1.703A 1.729 -.027 1.756 3 2500 ---- 2.094B 1.875A 1.875A 1.904 -.027 1.931 32 2525 ---- 2.281B 2.055A 2.055A 2.086 -.028 2.114 2 2550 ---- 2.476B 2.242A 2.242A 2.275 -.028 2.303 1 2575 ---- 2.681B 2.434A 2.434A 2.471 -.028 2.499 7 2600 ---- 2.886B 2.632A 2.632A 2.672 -.028 2.700 75 2625 ---- 3.095B 2.837A 2.837A 2.878 -.028 2.906 7 2650 ---- 3.312B 3.046A 3.046A 3.089 -.028 3.117 6 2675 ---- 3.533B 3.259A 3.259A 3.304 -.028 3.332 2 2700 ---- 3.753B 3.475A 3.475A 3.523 -.028 3.551 1 2725 ---- 3.981B 3.696A 3.981B 3.745 -.027 3.772 4 2750 ---- 4.209B 3.920A 4.209B 3.969 -.028 3.997 1 2775 ---- 4.437B 4.146A 4.437B 4.197 -.027 4.224 2800 ---- 4.672B 4.373A 4.672B 4.426 -.028 4.454 2825 ---- 4.904B 4.605A 4.904B 4.658 -.027 4.685 1 2850 ---- 5.140B 4.838A 5.138B 4.891 -.028 4.919 2875 ---- 5.376B 5.072A 5.375B 5.126 -.028 5.154 2900 ---- 5.616B 5.307A 5.616B 5.363 -.027 5.390 2925 ---- 5.856B 5.544A 5.856B 5.601 -.026 5.627 2950 ---- 6.096B 5.783A 6.093B 5.839 -.027 5.866 2975 ---- 6.336B 6.022A 6.336B 6.079 -.027 6.106 3000 ---- 6.580B 6.262A 6.580B 6.320 -.026 6.346 3025 ---- 6.820B 6.504A 6.820B 6.562 -.025 6.587 3050 ---- 7.064B 6.745A 7.063B 6.804 -.025 6.829 3075 ---- 7.308B 6.988A 7.307B 7.047 -.025 7.072 3100 ---- 7.552B 7.231A 7.552B 7.291 -.024 7.315 3125 ---- 7.705B 7.475A 7.660B 7.535 -.024 7.559 3150 ---- 7.950B 7.720A 7.720A 7.780 -.024 7.804 4 3175 ---- 8.195B ---- ---- 8.025 -.023 8.048 3200 ---- 8.441B ---- ---- 8.271 -.023 8.294 3225 ---- 8.688B ---- ---- 8.517 -.023 8.540 3250 ---- 8.935B ---- ---- 8.764 -.022 8.786 3275 ---- 9.181B ---- ---- 9.010 -.022 9.032 3300 ---- 9.428B ---- ---- 9.258 -.021 9.279 3325 ---- 9.676B ---- ---- 9.505 -.022 9.527 3350 ---- 9.923B ---- ---- 9.753 -.021 9.774 3375 ---- 10.171B ---- ---- 10.002 -.020 10.022 3400 ---- 10.421B ---- ---- 10.250 -.020 10.270 2 3425 ---- 10.671B ---- ---- 10.499 -.020 10.519 3450 ---- 10.920B ---- ---- 10.748 -.019 10.767 3475 ---- 11.169B ---- ---- 10.997 -.019 11.016 3500 ---- 11.418B ---- ---- 11.247 -.018 11.265 21 21 3525 ---- 11.668B ---- ---- 11.497 -.018 11.515 3550 ---- 11.917B ---- ---- 11.747 -.017 11.764 3575 ---- 12.167B ---- ---- 11.997 -.017 12.014 3600 ---- 12.417B ---- ---- 12.247 -.017 12.264 2 3800 ---- 14.415B ---- ---- 14.247 -.017 14.264 4200 ---- 18.411B ---- ---- 18.247 -.017 18.264 4300 ---- 19.410B ---- ---- 19.247 -.017 19.264 5000 ---- 26.405B ---- ---- 26.247 -.017 26.264 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .003 -.002 .005 1350 ---- ---- ---- ---- .003 -.002 .005 1375 ---- ---- ---- ---- .004 -.002 .006 1400 ---- ---- ---- ---- .005 -.002 .007 1425 ---- ---- ---- ---- .006 -.002 .008 1450 ---- ---- ---- ---- .007 -.002 .009 1475 ---- ---- ---- ---- .008 -.002 .010 1500 ---- ---- ---- ---- .009 -.002 .011 1525 ---- ---- ---- ---- .011 -.001 .012 1550 ---- ---- ---- ---- .013 -.001 .014 1575 ---- ---- ---- ---- .015 -.001 .016 1600 ---- ---- ---- ---- .017 -.001 .018 1625 ---- ---- ---- ---- .020 .000 .020 1650 ---- ---- ---- ---- .023 .000 .023 1675 ---- ---- ---- ---- .027 +.001 .026 1700 ---- ---- ---- ---- .031 +.001 .030 1725 ---- .038B ---- .038B .036 +.001 .035 1750 ---- .045B ---- .044B .041 .000 .041 7 1775 ---- .052B ---- .052B .047 -.001 .048 13 1800 ---- .061B ---- .060B .055 -.002 .057 1 1825 ---- .070B .065A .070B .063 -.003 .066 1 1850 ---- .082B .075A .075A .073 -.004 .077 2 1875 ---- .095B .086A .086A .084 -.006 .090 1 1900 ---- .110B .099A .099A .098 -.006 .104 1925 ---- .128B .114A .114A .113 -.007 .120 1950 ---- .148B .131A .131A .131 -.007 .138 1 1 1975 ---- .172B .151A .151A .151 -.008 .159 1 2000 ---- .200B .175A .175A .175 -.008 .183 2 8 2025 ---- .232B .202A .202A .203 -.008 .211 2 2050 ---- .269B .233A .233A .235 -.009 .244 2 2 2075 .301 .312B .270A .270A .271 -.011 20 .282 2100 ---- .362B .312A .312A .314 -.012 .326 20 2125 ---- .417B .360A .360A .362 -.014 .376 18 2150 .473 .481B .415A .415A .417 -.016 5 .433 30 2175 .543 .552B .477A .477A .480 -.017 4 .497 2 2200 ---- .631B .547A .547A .551 -.019 .570 63 2225 ---- .719B .625A .625A .629 -.021 .650 14 2250 ---- .815B .711A .711A .717 -.022 .739 3 6 2275 ---- .921B .807A .807A .813 -.023 .836 2300 ---- 1.036B .911A .911A .919 -.023 .942 8 2325 ---- 1.159B 1.024A 1.024A 1.033 -.024 1.057 2350 ---- 1.291B 1.145A 1.145A 1.156 -.026 1.182 2375 ---- 1.432B 1.274A 1.274A 1.288 -.026 1.314 2400 ---- 1.582B 1.413A 1.413A 1.428 -.027 1.455 1 11 2425 ---- 1.738B 1.560A 1.560A 1.577 -.028 1.605 2450 ---- 1.903B 1.714A 1.714A 1.733 -.029 1.762 3 5 2475 ---- 2.075B 1.875A 1.875A 1.897 -.030 1.927 4 2500 ---- 2.255B 2.043A 2.043A 2.069 -.029 2.098 10 2525 ---- 2.439B 2.219A 2.219A 2.246 -.031 2.277 2 2550 ---- 2.620B 2.401A 2.401A 2.430 -.031 2.461 23 2575 ---- 2.816B 2.587A 2.587A 2.620 -.031 2.651 2600 ---- 3.021B 2.781A 2.781A 2.816 -.030 2.846 23 2625 ---- 3.226B 2.978A 2.978A 3.016 -.030 3.046 2650 ---- 3.431B 3.181A 3.181A 3.221 -.030 3.251 6 2675 ---- 3.645B 3.388A 3.388A 3.429 -.030 3.459 4 2700 ---- 3.861B 3.598A 3.598A 3.642 -.029 3.671 2 2725 ---- 4.080B 3.813A 3.813A 3.857 -.030 3.887 2750 ---- 4.305B 4.030A 4.030A 4.076 -.029 4.105 2775 ---- 4.531B 4.250A 4.250A 4.298 -.028 4.326 2800 ---- 4.756B 4.473A 4.473A 4.521 -.029 4.550 2825 ---- 4.986B 4.698A 4.698A 4.747 -.029 4.776 2850 ---- 5.215B 4.925A 4.925A 4.976 -.028 5.004 2875 ---- 5.446B 5.154A 5.154A 5.206 -.028 5.234 2900 ---- 5.680B 5.385A 5.678B 5.437 -.028 5.465 2925 ---- 5.915B 5.617A 5.617A 5.670 -.028 5.698 2950 ---- 6.150B 5.851A 6.150B 5.905 -.027 5.932 2975 ---- 6.388B 6.086A 6.388B 6.141 -.027 6.168 3000 ---- 6.628B 6.322A 6.628B 6.378 -.026 6.404 2 3025 ---- 6.868B 6.560A 6.865B 6.616 -.026 6.642 3050 ---- 7.108B 6.798A 7.105B 6.855 -.025 6.880 3075 ---- 7.348B 7.037A 7.346B 7.095 -.025 7.120 3100 ---- 7.588B 7.277A 7.588B 7.335 -.025 7.360 3125 ---- 7.832B 7.518A 7.830B 7.576 -.025 7.601 3150 ---- 8.076B 7.759A 8.073B 7.818 -.024 7.842 3175 ---- 8.320B 8.001A 8.320B 8.061 -.023 8.084 3200 ---- 8.564B 8.244A 8.564B 8.304 -.023 8.327 3225 ---- 8.808B 8.487A 8.805B 8.547 -.023 8.570 3250 ---- 9.052B 8.731A 9.050B 8.791 -.023 8.814 3275 ---- 9.147B 8.975A 9.147B 9.036 -.023 9.059 3300 ---- ---- 9.220A 9.220A 9.281 -.022 9.303 3325 ---- ---- ---- ---- 9.526 -.023 9.549 3350 ---- ---- ---- ---- 9.772 -.022 9.794 3375 ---- ---- ---- ---- 10.018 -.022 10.040 3400 ---- ---- ---- ---- 10.265 -.021 10.286 3425 ---- ---- ---- ---- 10.512 -.021 10.533 3450 ---- ---- ---- ---- 10.759 -.021 10.780 3475 ---- ---- ---- ---- 11.007 -.020 11.027 3500 ---- ---- ---- ---- 11.255 -.019 11.274 3525 ---- ---- ---- ---- 11.503 -.019 11.522 3550 ---- ---- ---- ---- 11.751 -.019 11.770 3575 ---- ---- ---- ---- 12.000 -.019 12.019 4000 ---- ---- ---- ---- 16.247 -.017 16.264 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .002 .000 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .003 .000 .003 1225 ---- ---- ---- ---- .003 .000 .003 1250 ---- ---- ---- ---- .004 .000 .004 1275 ---- ---- ---- ---- .005 .000 .005 1300 ---- ---- ---- ---- .005 -.001 .006 1325 ---- ---- ---- ---- .006 -.001 .007 1350 ---- ---- ---- ---- .007 -.001 .008 1375 ---- ---- ---- ---- .009 .000 .009 1400 ---- ---- ---- ---- .010 -.001 .011 1425 ---- ---- ---- ---- .012 -.001 .013 1450 ---- ---- ---- ---- .013 -.002 .015 1475 ---- ---- ---- ---- .016 -.001 .017 1500 ---- ---- ---- ---- .018 -.001 .019 3 1525 ---- ---- ---- ---- .021 -.001 .022 1550 ---- ---- ---- ---- .024 -.002 .026 1575 ---- ---- ---- ---- .027 -.002 .029 1600 ---- ---- ---- ---- .031 -.002 .033 17 1625 ---- ---- ---- ---- .035 -.003 .038 1 1650 ---- ---- ---- ---- .040 -.003 .043 4 1675 ---- ---- ---- ---- .046 -.003 .049 1700 ---- ---- .054A .054A .052 -.004 .056 3 1725 ---- ---- .061A .061A .059 -.004 .063 8 1750 ---- .072B .069A .069A .067 -.004 .071 5 1775 ---- .082B .077A .077A .076 -.005 .081 5 1800 ---- .094B .087A .087A .086 -.005 .091 7 108 1825 ---- .107B .099A .099A .098 -.005 .103 1850 ---- .123B .113A .113A .111 -.006 .117 1 1875 ---- .140B .128A .128A .127 -.006 .133 55 1900 ---- .161B .146A .146A .144 -.007 .151 17 23 1925 ---- .184B .166A .166A .165 -.007 .172 1 1950 ---- .211B .189A .189A .188 -.008 .196 1 1975 ---- .242B .215A .215A .215 -.009 .224 4 2000 ---- .277B .245A .245A .245 -.010 .255 10 2025 ---- .317B .279A .279A .281 -.010 .291 2050 ---- .362B .319A .319A .320 -.012 .332 5 2075 ---- .413B .363A .363A .365 -.013 .378 1 10 2100 ---- .470B .413A .413A .416 -.014 .430 331 2125 ---- .534B .470A .470A .473 -.015 .488 11 2150 ---- .605B .532A .532A .537 -.016 .553 201 2175 ---- .684B .602A .602A .608 -.017 .625 7 2200 ---- .770B .680A .680A .686 -.019 .705 194 2225 ---- .864B .765A .765A .771 -.021 .792 7 2250 ---- .966B .857A .857A .865 -.022 .887 169 2275 ---- 1.077B .959A .959A .966 -.024 .990 9 2300 ---- 1.196B 1.068A 1.068A 1.076 -.025 1 1.101 121 2325 ---- 1.320B 1.185A 1.185A 1.194 -.026 1.220 10 2350 ---- 1.456B 1.310A 1.310A 1.319 -.028 1.347 23 2375 ---- 1.598B 1.442A 1.442A 1.452 -.029 1.481 3 125 2400 ---- 1.746B 1.581A 1.581A 1.593 -.030 1.623 72 2425 ---- 1.902B 1.728A 1.728A 1.742 -.030 1.772 81 2450 ---- 2.063B 1.882A 1.882A 1.897 -.031 1.928 4 3 2475 ---- 2.234B 2.043A 2.043A 2.059 -.032 2.091 4 2500 ---- 2.408B 2.209A 2.209A 2.228 -.032 2.260 129 2525 ---- 2.591B 2.380A 2.380A 2.403 -.032 2.435 33 2550 ---- 2.776B 2.560A 2.560A 2.583 -.033 2.616 15 2575 ---- 2.961B 2.750A 2.750A 2.769 -.033 2.802 2600 ---- 3.158B 2.938A 2.938A 2.960 -.033 2.993 57 2625 ---- 3.355B 3.131A 3.131A 3.155 -.034 3.189 30 2650 ---- 3.563B 3.329A 3.329A 3.355 -.034 3.389 127 2675 ---- 3.768B 3.529A 3.529A 3.559 -.034 3.593 2700 ---- 3.979B 3.735A 3.735A 3.766 -.034 3.800 21 2725 ---- 4.193B 3.943A 3.943A 3.977 -.033 4.010 1 2750 ---- 4.411B 4.155A 4.155A 4.191 -.033 4.224 2775 ---- 4.629B 4.371A 4.371A 4.407 -.033 4.440 8 2800 ---- 4.851B 4.588A 4.588A 4.626 -.032 4.658 2825 ---- 5.075B 4.808A 4.808A 4.848 -.030 4.878 2850 ---- 5.301B 5.030A 5.030A 5.071 -.030 5.101 2875 ---- 5.533B 5.254A 5.254A 5.297 -.028 5.325 2900 ---- 5.760B 5.481A 5.481A 5.524 -.027 5.551 2925 ---- 5.989B 5.708A 5.708A 5.753 -.027 5.780 2950 ---- 6.222B 5.938A 5.938A 5.983 -.028 6.011 2975 ---- 6.457B 6.168A 6.168A 6.215 -.029 6.244 15 3000 ---- 6.690B 6.401A 6.401A 6.448 -.029 6.477 4 3025 ---- 6.924B 6.633A 6.633A 6.682 -.027 6.709 3050 ---- 7.164B 6.868A 7.164B 6.918 -.025 6.943 3075 ---- 7.398B 7.104A 7.398B 7.154 -.024 7.178 3100 ---- 7.638B 7.340A 7.638B 7.391 -.023 7.414 3125 ---- 7.878B 7.577A 7.878B 7.629 -.023 7.652 3150 ---- 8.118B 7.816A 8.118B 7.868 -.023 7.891 3175 ---- 8.358B 8.055A 8.356B 8.108 -.023 8.131 3200 ---- 8.598B 8.294A 8.598B 8.348 -.023 8.371 1 3225 ---- 8.839B 8.535A 8.839B 8.589 -.023 8.612 1 3250 ---- 9.084B 8.776A 9.084B 8.830 -.024 8.854 1 3275 ---- 9.330B 9.017A 9.330B 9.072 -.024 9.096 3300 ---- 9.570B 9.259A 9.568B 9.315 -.023 9.338 22 3325 ---- 9.816B 9.502A 9.816B 9.558 -.023 9.581 3350 ---- 10.062B 9.745A 10.062B 9.802 -.022 9.824 1 3375 ---- 10.305B 9.989A 10.305B 10.046 -.022 10.068 16 3400 ---- 10.500B 10.233A 10.500B 10.290 -.022 10.312 3425 ---- 10.610B 10.477A 10.610B 10.535 -.021 10.556 3450 ---- ---- 10.722A 10.722A 10.780 -.021 10.801 3 3475 ---- ---- ---- ---- 11.026 -.020 11.046 3 3500 ---- ---- ---- ---- 11.272 -.020 11.292 1 3525 ---- ---- ---- ---- 11.518 -.020 11.538 3550 ---- ---- ---- ---- 11.765 -.019 11.784 1 3575 ---- ---- ---- ---- 12.012 -.019 12.031 3600 ---- ---- ---- ---- 12.259 -.019 12.278 1 3625 ---- ---- ---- ---- 12.507 -.019 12.526 3650 ---- ---- ---- ---- 12.755 -.018 12.773 3675 ---- ---- ---- ---- 13.003 -.018 13.021 1 3700 ---- ---- ---- ---- 13.251 -.019 13.270 82 4000 ---- ---- ---- ---- 16.247 -.017 16.264 4250 ---- ---- ---- ---- 18.747 -.017 18.764 4500 ---- ---- ---- ---- 21.247 -.017 21.264 4700 ---- ---- ---- ---- 23.247 -.017 23.264 5000 26.500 26.500 26.500 26.500 26.247 -.017 1 26.264 4 7000 ---- ---- ---- ---- 46.247 -.017 46.264 10000 ---- ---- ---- ---- 76.247 -.017 76.264 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .016 .000 .016 1375 ---- ---- ---- ---- .019 .000 .019 1400 ---- ---- ---- ---- .021 -.001 .022 1425 ---- ---- ---- ---- .024 -.001 .025 1450 ---- ---- ---- ---- .028 -.001 .029 1475 ---- ---- ---- ---- .032 -.001 .033 1500 ---- ---- ---- ---- .036 -.001 .037 1525 ---- ---- ---- ---- .041 -.001 .042 1550 ---- ---- ---- ---- .047 -.001 .048 1575 ---- ---- ---- ---- .053 -.001 .054 1600 ---- .063B ---- ---- .059 -.003 .062 1625 ---- .070B ---- ---- .067 -.002 .069 1650 ---- .079B ---- ---- .075 -.003 .078 1675 ---- ---- ---- ---- .085 -.003 .088 1700 ---- ---- .098A .098A .095 -.004 .099 14 1725 ---- ---- .109A .109A .107 -.004 .111 1750 ---- .125B .121A .121A .119 -.005 .124 1 1775 ---- .141B .135A .135A .134 -.005 .139 1800 ---- .158B .151A .151A .150 -.005 .155 100 1825 ---- .178B .168A .168A .168 -.005 .173 1850 ---- .199B .188A .188A .188 -.005 .193 336 1875 ---- .224B .210A .210A .210 -.006 .216 1900 ---- .252B .235A .235A .235 -.006 .241 1925 ---- .284B .263A .263A .263 -.007 .270 1950 ---- .319B .294A .294A .295 -.007 .302 1975 ---- .358B .329A .329A .330 -.007 .337 2000 ---- .401B .369A .369A .369 -.008 .377 7 2025 ---- .450B .412A .412A .413 -.009 .422 17 2050 ---- .503B .460A .460A .462 -.009 .471 2075 ---- .562B .514A .514A .516 -.010 .526 2100 ---- .627B .572A .572A .576 -.011 .587 1 6 2125 ---- .699B .636A .636A .641 -.012 .653 2150 ---- .776B .706A .706A .712 -.013 .725 1 2175 ---- .859B .782A .782A .789 -.014 .803 2200 ---- .949B .865A .865A .873 -.015 .888 1 2225 ---- 1.045B .954A .954A .963 -.015 .978 106 2250 ---- 1.148B 1.049A 1.049A 1.059 -.017 1.076 3 2275 ---- 1.258B 1.152A 1.152A 1.162 -.018 1.180 2 2300 ---- 1.375B 1.260A 1.260A 1.272 -.018 1.290 1 2325 ---- 1.498B 1.376A 1.376A 1.388 -.019 1.407 2 2350 ---- 1.629B 1.498A 1.498A 1.512 -.019 1.531 4 2375 ---- 1.765B 1.626A 1.626A 1.641 -.021 1.662 58 2400 ---- 1.908B 1.761A 1.761A 1.778 -.020 1.798 43 2425 ---- 2.056B 1.902A 1.902A 1.921 -.020 1.941 2 2450 ---- 2.210B 2.049A 2.049A 2.070 -.021 2.091 52 2475 ---- 2.372B 2.202A 2.202A 2.225 -.020 2.245 2 3 2500 2.378 2.537B 2.361A 2.397B 2.386 -.020 2 2.406 5 2525 ---- 2.708B 2.525A 2.525A 2.552 -.020 2.572 2 2550 ---- 2.884B 2.692A 2.692A 2.723 -.020 2.743 1 2575 3.061 3.065B 2.866A 2.881A 2.900 -.019 1 2.919 2 2600 ---- 3.250B 3.045A 3.045A 3.081 -.019 3.100 78 2625 ---- 3.433B 3.237A 3.237A 3.266 -.018 3.284 1 2650 ---- 3.627B 3.424A 3.424A 3.455 -.018 3.473 2675 ---- 3.822B 3.614A 3.614A 3.648 -.018 3.666 2700 ---- 4.023B 3.810A 3.810A 3.844 -.018 3.862 2725 ---- 4.225B 4.006A 4.006A 4.044 -.018 4.062 3 2750 ---- 4.429B 4.208A 4.208A 4.247 -.017 4.264 2775 ---- 4.640B 4.411A 4.411A 4.453 -.017 4.470 2800 ---- 4.849B 4.618A 4.618A 4.661 -.017 4.678 2825 ---- 5.064B 4.827A 4.827A 4.872 -.017 4.889 2850 ---- 5.280B 5.038A 5.038A 5.086 -.016 5.102 2875 ---- 5.496B 5.253A 5.253A 5.301 -.017 5.318 2900 ---- 5.715B 5.468A 5.468A 5.519 -.016 5.535 2925 ---- 5.938B 5.686A 5.686A 5.739 -.015 5.754 2950 ---- 6.161B 5.906A 5.906A 5.960 -.015 5.975 2975 ---- 6.385B 6.128A 6.128A 6.184 -.014 6.198 3000 ---- 6.617B 6.351A 6.351A 6.408 -.014 6.422 3025 ---- 6.841B 6.576A 6.576A 6.634 -.014 6.648 3050 ---- 7.073B 6.803A 6.803A 6.862 -.013 6.875 3075 ---- 7.298B 7.030A 7.030A 7.091 -.012 7.103 3100 ---- 7.530B 7.259A 7.259A 7.320 -.013 7.333 3125 ---- 7.762B 7.490A 7.490A 7.551 -.012 7.563 3150 ---- 8.001B 7.721A 7.721A 7.783 -.012 7.795 3175 ---- 8.232B 7.953A 7.953A 8.016 -.012 8.028 3200 ---- 8.465B 8.186A 8.186A 8.250 -.011 8.261 3225 ---- 8.704B 8.420A 8.420A 8.485 -.011 8.496 3250 ---- 8.939B 8.655A 8.655A 8.721 -.010 8.731 3275 ---- 9.177B 8.891A 8.891A 8.957 -.010 8.967 3300 ---- 9.415B 9.127A 9.127A 9.194 -.009 9.203 3325 ---- 9.653B 9.365A 9.365A 9.432 -.009 9.441 3350 ---- 9.891B 9.602A 9.602A 9.670 -.009 9.679 3375 ---- 10.136B 9.841A 9.841A 9.909 -.008 9.917 3400 ---- 10.374B 10.080A 10.080A 10.149 -.007 10.156 3425 ---- 10.612B 10.319A 10.319A 10.389 -.007 10.396 3450 ---- 10.857B 10.559A 10.559A 10.630 -.007 10.637 3475 ---- 11.096B 10.800A 10.800A 10.871 -.006 10.877 3500 ---- 11.340B 11.042A 11.042A 11.113 -.006 11.119 11 3525 ---- 11.585B 11.284A 11.284A 11.355 -.006 11.361 2 3550 ---- 11.830B 11.526A 11.526A 11.598 -.005 11.603 2 3575 ---- 12.069B 11.769A 11.769A 11.841 -.005 11.846 3600 ---- 12.313B 12.012A 12.313B 12.085 -.004 12.089 3625 ---- 12.558B 12.255A 12.557B 12.329 -.003 12.332 3650 ---- 12.803B 12.499A 12.802B 12.573 -.003 12.576 3675 ---- 13.048B 12.743A 13.047B 12.817 -.004 12.821 3700 ---- 13.202B 12.987A 13.202B 13.062 -.003 13.065 3725 ---- 13.332B 13.232A 13.332B 13.308 -.002 13.310 4000 ---- ---- ---- ---- 16.026 .000 16.026 3 4500 ---- ---- ---- ---- 21.022 +.001 21.021 5000 ---- ---- ---- ---- 26.022 +.001 26.021 6000 ---- ---- ---- ---- 36.022 +.001 36.021 10000 ---- ---- ---- ---- 76.022 +.001 76.021 SO JUL24 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 -.001 .002 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .003 .000 .003 950 ---- ---- ---- ---- .003 -.001 .004 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .004 -.001 .005 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .008 -.001 .009 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .013 -.001 .014 1200 ---- ---- ---- ---- .015 -.001 .016 1225 ---- ---- ---- ---- .017 -.002 .019 1250 ---- ---- ---- ---- .020 -.001 .021 1275 ---- ---- ---- ---- .023 -.001 .024 1300 ---- ---- ---- ---- .026 -.002 .028 1325 ---- ---- ---- ---- .029 -.002 .031 1350 ---- ---- ---- ---- .033 -.002 .035 1375 ---- ---- ---- ---- .037 -.002 .039 1400 ---- ---- ---- ---- .042 -.002 .044 1425 ---- ---- ---- ---- .047 -.002 .049 1450 ---- ---- ---- ---- .052 -.003 .055 1475 ---- ---- ---- ---- .059 -.002 .061 1500 ---- ---- ---- ---- .065 -.003 .068 1525 ---- ---- ---- ---- .073 -.003 .076 1550 ---- ---- ---- ---- .081 -.003 .084 1575 ---- ---- ---- ---- .090 -.003 .093 1600 ---- ---- ---- ---- .100 -.003 .103 1625 ---- ---- ---- ---- .110 -.004 .114 1650 ---- ---- ---- ---- .122 -.004 .126 1675 ---- ---- ---- ---- .135 -.004 .139 1700 ---- ---- ---- ---- .149 -.004 .153 1725 ---- ---- ---- ---- .165 -.004 .169 1750 ---- ---- .186A .186A .182 -.005 .187 2 1775 ---- .208B .205A .205A .201 -.005 .206 1800 ---- .231B .226A .226A .222 -.006 .228 12 1825 ---- .256B .249A .249A .245 -.006 .251 1850 ---- .284B .275A .275A .271 -.007 .278 1875 ---- .316B .303A .303A .299 -.008 .307 1900 ---- .351B .334A .334A .331 -.008 .339 1925 ---- .389B .369A .369A .366 -.009 .375 1950 ---- .431B .406A .406A .404 -.010 .414 1975 ---- .477B .448A .448A .447 -.010 .457 2000 ---- .528B .495A .495A .493 -.011 .504 205 2025 ---- .583B .545A .545A .544 -.012 .556 2050 ---- .642B .599A .599A .600 -.012 .612 2075 ---- .707B .658A .658A .660 -.013 .673 2100 ---- .776B .723A .723A .725 -.013 .738 2125 ---- .853B .791A .791A .796 -.013 .809 2150 ---- .932B .867A .867A .872 -.014 .886 2175 ---- 1.020B .946A .946A .953 -.015 .968 2200 ---- 1.112B 1.032A 1.032A 1.040 -.015 1.055 2225 ---- 1.210B 1.124A 1.124A 1.133 -.015 1.148 2250 ---- 1.313B 1.221A 1.221A 1.232 -.015 1.247 2 2275 ---- 1.424B 1.324A 1.324A 1.336 -.016 1.352 1 2300 ---- 1.539B 1.434A 1.434A 1.446 -.016 1.462 1 2325 ---- 1.661B 1.548A 1.548A 1.563 -.015 1.578 4 2350 ---- 1.789B 1.669A 1.669A 1.685 -.016 1.701 22 2375 ---- 1.921B 1.795A 1.795A 1.812 -.016 1.828 3 2400 ---- 2.061B 1.927A 1.927A 1.946 -.016 1.962 10 2425 ---- 2.205B 2.064A 2.064A 2.085 -.016 2.101 2450 ---- 2.354B 2.207A 2.207A 2.229 -.016 2.245 2 2475 ---- 2.508B 2.355A 2.355A 2.379 -.016 2.395 2500 ---- 2.666B 2.507A 2.507A 2.534 -.015 2.549 2525 ---- 2.830B 2.665A 2.665A 2.693 -.016 2.709 2550 ---- 3.000B 2.828A 2.828A 2.857 -.016 2.873 3 2575 ---- 3.170B 2.994A 2.994A 3.026 -.016 3.042 2600 ---- 3.349B 3.165A 3.165A 3.199 -.015 3.214 4 2625 ---- 3.528B 3.340A 3.340A 3.376 -.015 3.391 12 2650 ---- 3.713B 3.518A 3.518A 3.557 -.015 3.572 2675 ---- 3.901B 3.701A 3.701A 3.742 -.014 3.756 2700 ---- 4.084B 3.908A 3.908A 3.929 -.015 3.944 2725 ---- 4.278B 4.096A 4.096A 4.121 -.014 4.135 2750 ---- 4.475B 4.288A 4.288A 4.315 -.014 4.329 2775 ---- 4.676B 4.484A 4.484A 4.512 -.014 4.526 2800 ---- 4.877B 4.682A 4.682A 4.711 -.015 4.726 2825 ---- 5.083B 4.881A 4.881A 4.914 -.014 4.928 2850 ---- 5.289B 5.084A 5.084A 5.119 -.014 5.133 2875 ---- 5.499B 5.291A 5.291A 5.326 -.014 5.340 2900 ---- 5.710B 5.497A 5.497A 5.535 -.014 5.549 2925 ---- 5.924B 5.707A 5.707A 5.746 -.015 5.761 2950 ---- 6.139B 5.919A 5.919A 5.960 -.014 5.974 2975 ---- 6.357B 6.133A 6.133A 6.175 -.014 6.189 3000 ---- 6.575B 6.349A 6.349A 6.392 -.013 6.405 3025 ---- 6.795B 6.565A 6.565A 6.610 -.013 6.623 3050 ---- 7.017B 6.784A 6.784A 6.830 -.013 6.843 3075 ---- 7.241B 7.004A 7.004A 7.052 -.012 7.064 3100 ---- 7.465B 7.226A 7.226A 7.275 -.012 7.287 3125 ---- 7.691B 7.450A 7.450A 7.499 -.012 7.511 3150 ---- 7.918B 7.673A 7.673A 7.724 -.012 7.736 3175 ---- 8.148B 7.899A 7.899A 7.951 -.011 7.962 3200 ---- 8.376B 8.126A 8.126A 8.179 -.010 8.189 3225 ---- 8.605B 8.354A 8.354A 8.408 -.010 8.418 3250 ---- 8.837B 8.583A 8.583A 8.637 -.010 8.647 3275 ---- 9.068B 8.813A 8.813A 8.868 -.010 8.878 3300 ---- 9.300B 9.044A 9.044A 9.099 -.010 9.109 15 3325 ---- 9.535B 9.275A 9.275A 9.332 -.009 9.341 3350 ---- 9.770B 9.508A 9.508A 9.565 -.009 9.574 3375 ---- 10.003B 9.741A 9.741A 9.799 -.008 9.807 3400 ---- 10.241B 9.975A 9.975A 10.034 -.008 10.042 3425 ---- 10.477B 10.209A 10.209A 10.269 -.008 10.277 3450 ---- 10.716B 10.445A 10.445A 10.505 -.008 10.513 3475 ---- 10.952B 10.681A 10.681A 10.742 -.007 10.749 3500 ---- 11.190B 10.918A 10.918A 10.979 -.007 10.986 3525 ---- 11.425B 11.155A 11.155A 11.217 -.007 11.224 3550 ---- 11.665B 11.393A 11.393A 11.456 -.006 11.462 3575 ---- 11.905B 11.631A 11.631A 11.695 -.006 11.701 3600 ---- 12.148B 11.870A 11.870A 11.935 -.005 11.940 4 3625 ---- 12.390B 12.109A 12.109A 12.175 -.005 12.180 3650 ---- 12.628B 12.350A 12.350A 12.415 -.005 12.420 3675 ---- 12.870B 12.590A 12.590A 12.656 -.005 12.661 3700 ---- 13.112B 12.831A 12.831A 12.898 -.004 12.902 3725 ---- 13.355B 13.073A 13.073A 13.140 -.004 13.144 3750 ---- 13.597B 13.314A 13.314A 13.382 -.004 13.386 3775 ---- 13.839B 13.556A 13.556A 13.625 -.003 13.628 3800 ---- 14.083B 13.799A 13.799A 13.868 -.003 13.871 3825 ---- 14.327B 14.041A 14.041A 14.111 -.003 14.114 3850 ---- 14.575B 14.284A 14.284A 14.355 -.003 14.358 3875 ---- 14.817B 14.528A 14.528A 14.599 -.003 14.602 3900 ---- 15.062B 14.771A 14.771A 14.844 -.002 14.846 3925 ---- 15.312B 15.016A 15.016A 15.088 -.003 15.091 3950 ---- 15.495B 15.261A 15.261A 15.333 -.002 15.335 3975 ---- 15.634B 15.506A 15.506A 15.579 -.002 15.581 4000 ---- ---- 15.752A 15.752A 15.825 -.001 15.826 4025 ---- ---- ---- ---- 16.071 -.001 16.072 4050 ---- ---- ---- ---- 16.317 -.001 16.318 4075 ---- ---- ---- ---- 16.563 -.001 16.564 4100 ---- ---- ---- ---- 16.810 -.001 16.811 4500 ---- ---- ---- ---- 20.793 +.002 20.791 4700 ---- ---- ---- ---- 22.793 +.002 22.791 4900 ---- ---- ---- ---- 24.793 +.002 24.791 5000 ---- ---- ---- ---- 25.793 +.002 25.791 5500 ---- ---- ---- ---- 30.793 +.002 30.791 6000 ---- ---- ---- ---- 35.793 +.002 35.791 7000 ---- ---- ---- ---- 45.793 +.002 45.791 7500 ---- ---- ---- ---- 50.793 +.002 50.791 SO SEP24 Silver Option PUT 1425 ---- ---- ---- ---- .098 -.001 .099 1450 ---- ---- ---- ---- .108 -.001 .109 1475 ---- ---- ---- ---- .119 -.001 .120 1500 ---- ---- ---- ---- .131 -.001 .132 1525 ---- ---- ---- ---- .144 -.001 .145 1550 ---- ---- ---- ---- .158 -.001 .159 1575 ---- ---- ---- ---- .173 -.001 .174 1600 ---- ---- ---- ---- .189 -.001 .190 1625 ---- ---- ---- ---- .206 -.001 .207 1650 ---- ---- ---- ---- .224 -.001 .225 1675 ---- ---- ---- ---- .244 -.001 .245 1700 ---- ---- ---- ---- .265 -.001 .266 1725 ---- ---- ---- ---- .288 -.001 .289 1750 ---- ---- ---- ---- .312 -.002 .314 1775 ---- ---- ---- ---- .339 -.001 .340 1800 ---- ---- ---- ---- .367 -.001 .368 1825 ---- ---- ---- ---- .397 -.001 .398 1850 ---- ---- ---- ---- .429 -.002 .431 1875 ---- ---- ---- ---- .464 -.001 .465 1900 ---- ---- ---- ---- .501 -.002 .503 1925 ---- ---- ---- ---- .541 -.002 .543 1950 ---- ---- ---- ---- .585 -.001 .586 1975 ---- ---- ---- ---- .631 -.001 .632 2000 ---- ---- ---- ---- .680 -.002 .682 2025 ---- ---- ---- ---- .733 -.002 .735 2050 ---- ---- ---- ---- .790 -.002 .792 2075 ---- ---- ---- ---- .851 -.002 .853 2100 ---- ---- ---- ---- .916 -.002 .918 2125 ---- ---- ---- ---- .986 -.002 .988 2150 ---- ---- ---- ---- 1.061 -.001 1.062 2175 ---- ---- ---- ---- 1.140 -.001 1.141 2200 ---- ---- ---- ---- 1.224 -.001 1.225 2225 ---- ---- ---- ---- 1.313 -.001 1.314 2250 ---- ---- ---- ---- 1.407 -.001 1.408 2275 ---- ---- ---- ---- 1.506 -.001 1.507 2300 ---- ---- ---- ---- 1.610 -.001 1.611 2325 ---- ---- ---- ---- 1.719 -.002 1.721 2350 ---- ---- ---- ---- 1.833 -.002 1.835 2375 ---- ---- ---- ---- 1.953 -.001 1.954 2400 ---- ---- ---- ---- 2.077 -.002 2.079 2425 ---- ---- ---- ---- 2.206 -.002 2.208 2450 ---- ---- ---- ---- 2.341 -.001 2.342 2475 ---- ---- ---- ---- 2.480 -.001 2.481 2500 ---- ---- ---- ---- 2.624 -.002 2.626 2525 ---- ---- ---- ---- 2.773 -.001 2.774 2550 ---- ---- ---- ---- 2.927 -.001 2.928 2575 ---- ---- ---- ---- 3.085 -.001 3.086 2600 ---- ---- ---- ---- 3.247 -.001 3.248 2625 ---- ---- ---- ---- 3.414 -.001 3.415 2650 ---- ---- ---- ---- 3.585 -.001 3.586 2675 ---- ---- ---- ---- 3.760 -.001 3.761 2700 ---- ---- ---- ---- 3.939 .000 3.939 2725 ---- ---- ---- ---- 4.121 -.001 4.122 2750 ---- ---- ---- ---- 4.307 .000 4.307 2775 ---- ---- ---- ---- 4.496 .000 4.496 2800 ---- ---- ---- ---- 4.688 .000 4.688 2825 ---- ---- ---- ---- 4.883 .000 4.883 2850 ---- ---- ---- ---- 5.080 -.001 5.081 2875 ---- ---- ---- ---- 5.281 .000 5.281 2900 ---- ---- ---- ---- 5.483 .000 5.483 2925 ---- ---- ---- ---- 5.688 .000 5.688 2950 ---- ---- ---- ---- 5.895 .000 5.895 2975 ---- ---- ---- ---- 6.104 .000 6.104 3000 ---- ---- ---- ---- 6.314 .000 6.314 3025 ---- ---- ---- ---- 6.527 .000 6.527 3050 ---- ---- ---- ---- 6.742 +.001 6.741 3075 ---- ---- ---- ---- 6.958 .000 6.958 3100 ---- ---- ---- ---- 7.176 +.001 7.175 3125 ---- ---- ---- ---- 7.395 .000 7.395 3150 ---- ---- ---- ---- 7.616 .000 7.616 3175 ---- ---- ---- ---- 7.839 +.001 7.838 3200 ---- ---- ---- ---- 8.063 +.001 8.062 3225 ---- ---- ---- ---- 8.289 +.001 8.288 3250 ---- ---- ---- ---- 8.516 +.001 8.515 3275 ---- ---- ---- ---- 8.744 +.001 8.743 3300 ---- ---- ---- ---- 8.973 +.001 8.972 3325 ---- ---- ---- ---- 9.203 +.001 9.202 3350 ---- ---- ---- ---- 9.435 +.002 9.433 3375 ---- ---- ---- ---- 9.667 +.001 9.666 3400 ---- ---- ---- ---- 9.900 +.001 9.899 3425 ---- ---- ---- ---- 10.134 +.001 10.133 3450 ---- ---- ---- ---- 10.368 +.001 10.367 3475 ---- ---- ---- ---- 10.604 +.002 10.602 3500 ---- ---- ---- ---- 10.840 +.002 2 10.838 3525 ---- ---- ---- ---- 11.076 +.001 11.075 3550 ---- ---- ---- ---- 11.313 +.001 11.312 3575 ---- ---- ---- ---- 11.551 +.002 11.549 3600 11.930 11.930 11.930 11.930 11.789 +.001 2 11.788 2 2 3625 ---- ---- ---- ---- 12.028 +.002 12.026 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .007 .000 .007 750 ---- ---- ---- ---- .008 .000 .008 775 ---- ---- ---- ---- .010 .000 .010 800 ---- ---- ---- ---- .011 -.001 .012 825 ---- ---- ---- ---- .013 .000 .013 850 ---- ---- ---- ---- .015 .000 .015 875 ---- ---- ---- ---- .018 .000 .018 900 ---- ---- ---- ---- .020 .000 .020 925 ---- ---- ---- ---- .023 .000 .023 950 ---- ---- ---- ---- .026 .000 .026 975 ---- ---- ---- ---- .029 .000 .029 1000 ---- ---- ---- ---- .032 -.001 .033 1025 ---- ---- ---- ---- .036 -.001 .037 1050 ---- ---- ---- ---- .040 -.001 .041 1075 ---- ---- ---- ---- .045 .000 .045 1100 ---- ---- ---- ---- .050 .000 .050 1125 ---- ---- ---- ---- .055 .000 .055 1150 ---- ---- ---- ---- .061 .000 .061 1175 ---- ---- ---- ---- .067 .000 .067 1200 ---- ---- ---- ---- .073 .000 .073 1225 ---- ---- ---- ---- .080 .000 .080 1250 ---- ---- ---- ---- .087 .000 .087 1275 ---- ---- ---- ---- .095 .000 .095 1300 ---- ---- ---- ---- .103 .000 .103 1325 ---- ---- ---- ---- .112 .000 .112 1350 ---- ---- ---- ---- .121 .000 .121 1375 ---- ---- ---- ---- .131 .000 .131 1400 ---- ---- ---- ---- .141 -.001 .142 1425 ---- ---- ---- ---- .152 -.001 .153 1450 ---- ---- ---- ---- .163 -.001 .164 1475 ---- ---- ---- ---- .176 .000 .176 1500 ---- ---- ---- ---- .189 -.001 .190 1525 ---- ---- ---- ---- .203 -.001 .204 1550 ---- ---- ---- ---- .218 -.001 .219 1575 ---- ---- ---- ---- .235 -.001 .236 1600 ---- ---- ---- ---- .253 -.001 .254 1625 ---- ---- ---- ---- .273 -.001 .274 1650 ---- ---- ---- ---- .295 -.001 .296 1675 ---- ---- ---- ---- .319 -.001 .320 1700 ---- ---- ---- ---- .345 -.001 .346 1725 ---- ---- ---- ---- .374 -.001 .375 1750 ---- ---- ---- ---- .405 -.001 .406 1775 ---- ---- ---- ---- .439 -.001 .440 1800 ---- ---- ---- ---- .476 -.001 .477 1825 ---- ---- ---- ---- .516 -.001 .517 1850 ---- ---- ---- ---- .559 -.001 .560 1875 ---- ---- ---- ---- .604 -.002 .606 1900 ---- ---- ---- ---- .654 -.001 .655 1925 ---- ---- ---- ---- .706 -.002 .708 1950 ---- ---- ---- ---- .762 -.002 .764 1975 ---- ---- ---- ---- .822 -.001 .823 2000 ---- ---- ---- ---- .885 -.001 .886 2025 ---- ---- ---- ---- .951 -.002 .953 2050 ---- ---- ---- ---- 1.022 -.001 1.023 2075 ---- ---- ---- ---- 1.096 -.002 1.098 2100 ---- ---- ---- ---- 1.174 -.002 1.176 2125 ---- ---- ---- ---- 1.257 -.001 1.258 2150 ---- ---- ---- ---- 1.343 -.001 1.344 2175 ---- ---- ---- ---- 1.433 -.002 1.435 2200 ---- ---- ---- ---- 1.528 -.001 1.529 2225 ---- ---- ---- ---- 1.626 -.002 1.628 2250 ---- ---- ---- ---- 1.729 -.002 1.731 2275 ---- ---- ---- ---- 1.837 -.001 1.838 2300 ---- ---- ---- ---- 1.948 -.002 1.950 2325 ---- ---- ---- ---- 2.064 -.002 2.066 2350 ---- ---- ---- ---- 2.185 -.001 2.186 2375 ---- ---- ---- ---- 2.309 -.002 2.311 2400 ---- ---- ---- ---- 2.438 -.002 2.440 2425 ---- ---- ---- ---- 2.572 -.001 2.573 2450 ---- ---- ---- ---- 2.710 -.001 2.711 2475 ---- ---- ---- ---- 2.852 -.001 2.853 2500 ---- ---- ---- ---- 2.998 -.002 3.000 2525 ---- ---- ---- ---- 3.149 -.002 3.151 2550 ---- ---- ---- ---- 3.304 -.002 3.306 2575 ---- ---- ---- ---- 3.464 -.001 3.465 2600 ---- ---- ---- ---- 3.627 -.001 3.628 2625 ---- ---- ---- ---- 3.794 -.001 3.795 2650 ---- ---- ---- ---- 3.964 -.001 3.965 2675 ---- ---- ---- ---- 4.138 -.001 4.139 2700 ---- ---- ---- ---- 4.315 -.001 4.316 2725 ---- ---- ---- ---- 4.496 -.001 4.497 2750 ---- ---- ---- ---- 4.679 -.001 4.680 2775 ---- ---- ---- ---- 4.865 -.001 4.866 2800 ---- ---- ---- ---- 5.053 -.001 5.054 2825 ---- ---- ---- ---- 5.244 -.001 5.245 2850 ---- ---- ---- ---- 5.437 -.001 5.438 2875 ---- ---- ---- ---- 5.632 -.001 5.633 2900 ---- ---- ---- ---- 5.829 -.001 5.830 2925 ---- ---- ---- ---- 6.028 -.001 6.029 2950 ---- ---- ---- ---- 6.229 -.001 6.230 2975 ---- ---- ---- ---- 6.431 -.001 6.432 3000 ---- ---- ---- ---- 6.635 -.001 6.636 3025 ---- ---- ---- ---- 6.840 -.001 6.841 3050 ---- ---- ---- ---- 7.046 -.001 7.047 3075 ---- ---- ---- ---- 7.254 .000 7.254 3100 ---- ---- ---- ---- 7.462 -.001 7.463 3125 ---- ---- ---- ---- 7.672 .000 7.672 3150 ---- ---- ---- ---- 7.882 .000 7.882 3175 ---- ---- ---- ---- 8.093 -.001 8.094 3200 ---- ---- ---- ---- 8.306 .000 8.306 3225 ---- ---- ---- ---- 8.519 .000 8.519 3250 ---- ---- ---- ---- 8.734 .000 8.734 3275 ---- ---- ---- ---- 8.949 .000 8.949 3300 ---- ---- ---- ---- 9.166 .000 9.166 3325 ---- ---- ---- ---- 9.383 .000 9.383 15 3350 ---- ---- ---- ---- 9.602 .000 9.602 3375 ---- ---- ---- ---- 9.821 .000 9.821 3400 ---- ---- ---- ---- 10.042 .000 10.042 3425 ---- ---- ---- ---- 10.263 .000 10.263 3450 ---- ---- ---- ---- 10.486 .000 10.486 3475 ---- ---- ---- ---- 10.710 +.001 10.709 3500 ---- ---- ---- ---- 10.934 .000 10.934 3525 ---- ---- ---- ---- 11.160 .000 11.160 3550 ---- ---- ---- ---- 11.387 +.001 11.386 3575 ---- ---- ---- ---- 11.614 .000 11.614 3600 ---- ---- ---- ---- 11.843 +.001 11.842 3625 ---- ---- ---- ---- 12.072 +.001 12.071 3650 ---- ---- ---- ---- 12.302 +.001 12.301 3675 ---- ---- ---- ---- 12.533 +.001 12.532 3700 ---- ---- ---- ---- 12.764 +.001 12.763 3725 ---- ---- ---- ---- 12.996 .000 12.996 3750 ---- ---- ---- ---- 13.229 +.001 13.228 3775 ---- ---- ---- ---- 13.463 +.001 13.462 3800 ---- ---- ---- ---- 13.697 +.001 13.696 3825 ---- ---- ---- ---- 13.931 +.001 13.930 3850 ---- ---- ---- ---- 14.166 +.001 14.165 3875 ---- ---- ---- ---- 14.402 +.001 14.401 3900 ---- ---- ---- ---- 14.638 +.001 14.637 3925 ---- ---- ---- ---- 14.874 +.001 14.873 3950 ---- ---- ---- ---- 15.111 +.001 15.110 3975 ---- ---- ---- ---- 15.348 +.001 15.347 4000 ---- ---- ---- ---- 15.586 +.001 15.585 4025 ---- ---- ---- ---- 15.824 +.001 15.823 4050 ---- ---- ---- ---- 16.063 +.002 16.061 4075 ---- ---- ---- ---- 16.302 +.002 16.300 4100 ---- ---- ---- ---- 16.541 +.002 16.539 5000 ---- ---- ---- ---- 25.319 +.002 25.317 6000 ---- ---- ---- ---- 35.261 +.004 35.257 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .117 -.001 .118 950 ---- ---- ---- ---- .128 .000 .128 975 ---- ---- ---- ---- .138 -.001 .139 1000 ---- ---- ---- ---- .150 .000 .150 1025 ---- ---- ---- ---- .162 .000 .162 1050 ---- ---- ---- ---- .174 -.001 .175 1075 ---- ---- ---- ---- .187 -.001 .188 1100 ---- ---- ---- ---- .201 .000 .201 1125 ---- ---- ---- ---- .215 -.001 .216 1150 ---- ---- ---- ---- .230 .000 .230 1175 ---- ---- ---- ---- .245 -.001 .246 1200 ---- ---- ---- ---- .261 .000 .261 1225 ---- ---- ---- ---- .277 -.001 .278 1250 ---- ---- ---- ---- .294 -.001 .295 1275 ---- ---- ---- ---- .312 .000 .312 1300 ---- ---- ---- ---- .330 -.001 .331 1325 ---- ---- ---- ---- .349 -.001 .350 1350 ---- ---- ---- ---- .368 -.001 .369 1375 ---- ---- ---- ---- .388 -.001 .389 1400 ---- ---- ---- ---- .409 -.001 .410 1425 ---- ---- ---- ---- .430 -.001 .431 1450 ---- ---- ---- ---- .452 -.001 .453 1475 ---- ---- ---- ---- .475 -.001 .476 1500 ---- ---- ---- ---- .498 -.001 .499 1525 ---- ---- ---- ---- .523 -.001 .524 1550 ---- ---- ---- ---- .548 -.001 .549 1575 ---- ---- ---- ---- .574 -.001 .575 1600 ---- ---- ---- ---- .602 -.001 .603 1625 ---- ---- ---- ---- .631 -.001 .632 1650 ---- ---- ---- ---- .661 -.001 .662 1675 ---- ---- ---- ---- .693 -.001 .694 1700 ---- ---- ---- ---- .727 -.001 .728 1725 ---- ---- ---- ---- .763 -.001 .764 1750 ---- ---- ---- ---- .802 -.001 .803 1775 ---- ---- ---- ---- .843 -.001 .844 1800 ---- ---- ---- ---- .886 -.001 .887 1825 ---- ---- ---- ---- .932 -.001 .933 1850 ---- ---- ---- ---- .981 -.001 .982 1875 ---- ---- ---- ---- 1.032 -.001 1.033 1900 ---- ---- ---- ---- 1.087 -.001 1.088 1925 ---- ---- ---- ---- 1.144 -.001 1.145 1950 ---- ---- ---- ---- 1.205 -.001 1.206 1975 ---- ---- ---- ---- 1.268 -.002 1.270 2000 ---- ---- ---- ---- 1.335 -.001 1.336 2025 ---- ---- ---- ---- 1.406 -.001 1.407 2050 ---- ---- ---- ---- 1.479 -.001 1.480 2075 ---- ---- ---- ---- 1.556 -.001 1.557 2100 ---- ---- ---- ---- 1.637 -.001 1.638 2125 ---- ---- ---- ---- 1.722 -.001 1.723 2150 ---- ---- ---- ---- 1.810 -.001 1.811 2175 ---- ---- ---- ---- 1.902 -.001 1.903 2200 ---- ---- ---- ---- 1.999 -.001 2.000 2225 ---- ---- ---- ---- 2.100 -.001 2.101 2250 ---- ---- ---- ---- 2.204 -.002 2.206 2275 ---- ---- ---- ---- 2.314 -.001 2.315 2300 ---- ---- ---- ---- 2.428 -.001 2.429 2325 ---- ---- ---- ---- 2.546 -.001 2.547 2350 ---- ---- ---- ---- 2.668 -.001 2.669 2375 ---- ---- ---- ---- 2.795 -.001 2.796 2400 ---- ---- ---- ---- 2.926 -.002 2.928 2425 ---- ---- ---- ---- 3.062 -.001 3.063 2450 ---- ---- ---- ---- 3.202 -.001 3.203 2475 ---- ---- ---- ---- 3.346 .000 3.346 2500 ---- ---- ---- ---- 3.493 -.001 3.494 2525 ---- ---- ---- ---- 3.645 -.001 3.646 2550 ---- ---- ---- ---- 3.801 -.001 3.802 2575 ---- ---- ---- ---- 3.960 -.001 3.961 2600 ---- ---- ---- ---- 4.123 -.001 4.124 2625 ---- ---- ---- ---- 4.289 -.001 4.290 2650 ---- ---- ---- ---- 4.459 -.001 4.460 2675 ---- ---- ---- ---- 4.632 -.001 4.633 2700 ---- ---- ---- ---- 4.808 .000 4.808 2725 ---- ---- ---- ---- 4.986 -.001 4.987 2750 ---- ---- ---- ---- 5.167 -.001 5.168 2775 ---- ---- ---- ---- 5.351 -.001 5.352 2800 ---- ---- ---- ---- 5.537 -.001 5.538 2825 ---- ---- ---- ---- 5.726 .000 5.726 2850 ---- ---- ---- ---- 5.916 -.001 5.917 2875 ---- ---- ---- ---- 6.109 .000 6.109 2900 ---- ---- ---- ---- 6.303 .000 6.303 2925 ---- ---- ---- ---- 6.499 .000 6.499 2950 ---- ---- ---- ---- 6.697 .000 6.697 2975 ---- ---- ---- ---- 6.896 -.001 6.897 3000 ---- ---- ---- ---- 7.097 .000 7.097 3025 ---- ---- ---- ---- 7.299 -.001 7.300 3050 ---- ---- ---- ---- 7.503 .000 7.503 3075 ---- ---- ---- ---- 7.708 .000 7.708 3100 ---- ---- ---- ---- 7.914 -.001 7.915 3125 ---- ---- ---- ---- 8.122 .000 8.122 3150 ---- ---- ---- ---- 8.330 .000 8.330 3175 ---- ---- ---- ---- 8.540 .000 8.540 3200 ---- ---- ---- ---- 8.750 .000 8.750 3225 ---- ---- ---- ---- 8.961 -.001 8.962 3250 ---- ---- ---- ---- 9.174 .000 9.174 3275 ---- ---- ---- ---- 9.387 .000 9.387 3300 ---- ---- ---- ---- 9.601 -.001 9.602 3325 ---- ---- ---- ---- 9.816 .000 9.816 3350 ---- ---- ---- ---- 10.032 .000 10.032 3375 ---- ---- ---- ---- 10.249 .000 10.249 3400 ---- ---- ---- ---- 10.466 .000 10.466 3425 ---- ---- ---- ---- 10.684 .000 10.684 3450 ---- ---- ---- ---- 10.903 .000 10.903 3475 ---- ---- ---- ---- 11.122 .000 11.122 3500 ---- ---- ---- ---- 11.342 .000 11.342 3525 ---- ---- ---- ---- 11.563 .000 11.563 3550 ---- ---- ---- ---- 11.785 .000 11.785 3575 ---- ---- ---- ---- 12.007 .000 12.007 3600 ---- ---- ---- ---- 12.230 .000 12.230 3625 ---- ---- ---- ---- 12.454 .000 12.454 3650 ---- ---- ---- ---- 12.678 .000 12.678 3675 ---- ---- ---- ---- 12.903 .000 12.903 3700 ---- ---- ---- ---- 13.129 +.001 13.128 3725 ---- ---- ---- ---- 13.355 .000 13.355 3750 ---- ---- ---- ---- 13.582 +.001 13.581 3775 ---- ---- ---- ---- 13.809 .000 13.809 3800 ---- ---- ---- ---- 14.037 .000 14.037 3825 ---- ---- ---- ---- 14.266 +.001 14.265 3850 ---- ---- ---- ---- 14.495 +.001 14.494 3875 ---- ---- ---- ---- 14.724 .000 14.724 3900 ---- ---- ---- ---- 14.955 +.001 14.954 3925 ---- ---- ---- ---- 15.185 .000 15.185 3950 ---- ---- ---- ---- 15.416 .000 15.416 3975 ---- ---- ---- ---- 15.648 +.001 15.647 4000 ---- ---- ---- ---- 15.880 +.001 15.879 4025 ---- ---- ---- ---- 16.113 +.001 16.112 4050 ---- ---- ---- ---- 16.345 .000 16.345 4075 ---- ---- ---- ---- 16.579 +.001 16.578 4100 ---- ---- ---- ---- 16.813 +.001 16.812 4125 ---- ---- ---- ---- 17.047 +.001 17.046 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .194 .000 .194 950 ---- ---- ---- ---- .209 .000 .209 975 ---- ---- ---- ---- .224 .000 .224 1000 ---- ---- ---- ---- .240 .000 .240 1025 ---- ---- ---- ---- .256 .000 .256 1050 ---- ---- ---- ---- .273 .000 .273 1075 ---- ---- ---- ---- .290 -.001 .291 1100 ---- ---- ---- ---- .308 -.001 .309 1125 ---- ---- ---- ---- .327 -.001 .328 1150 ---- ---- ---- ---- .346 -.001 .347 1175 ---- ---- ---- ---- .366 .000 .366 1200 ---- ---- ---- ---- .386 -.001 .387 1225 ---- ---- ---- ---- .407 -.001 .408 1250 ---- ---- ---- ---- .428 -.001 .429 1275 ---- ---- ---- ---- .450 -.001 .451 1300 ---- ---- ---- ---- .473 .000 .473 1325 ---- ---- ---- ---- .496 .000 .496 1350 ---- ---- ---- ---- .519 -.001 .520 1375 ---- ---- ---- ---- .543 -.001 .544 1400 ---- ---- ---- ---- .568 -.001 .569 1425 ---- ---- ---- ---- .594 .000 .594 1450 ---- ---- ---- ---- .620 .000 .620 1475 ---- ---- ---- ---- .646 -.001 .647 1500 ---- ---- ---- ---- .673 -.001 .674 1525 ---- ---- ---- ---- .701 -.001 .702 1550 ---- ---- ---- ---- .730 -.001 .731 1575 ---- ---- ---- ---- .760 -.001 .761 1600 ---- ---- ---- ---- .792 -.001 .793 1625 ---- ---- ---- ---- .824 -.001 .825 1650 ---- ---- ---- ---- .858 -.001 .859 1675 ---- ---- ---- ---- .894 -.001 .895 1700 ---- ---- ---- ---- .932 -.001 .933 1725 ---- ---- ---- ---- .972 -.001 .973 1750 ---- ---- ---- ---- 1.014 -.001 1.015 1775 ---- ---- ---- ---- 1.059 -.001 1.060 1800 ---- ---- ---- ---- 1.106 -.001 1.107 1825 ---- ---- ---- ---- 1.156 -.001 1.157 1850 ---- ---- ---- ---- 1.209 -.001 1.210 1875 ---- ---- ---- ---- 1.264 -.001 1.265 1900 ---- ---- ---- ---- 1.323 -.001 1.324 1925 ---- ---- ---- ---- 1.384 -.001 1.385 1950 ---- ---- ---- ---- 1.448 -.001 1.449 1975 ---- ---- ---- ---- 1.516 -.001 1.517 2000 ---- ---- ---- ---- 1.586 -.001 1.587 2025 ---- ---- ---- ---- 1.660 -.001 1.661 2050 ---- ---- ---- ---- 1.737 -.001 1.738 2075 ---- ---- ---- ---- 1.818 .000 1.818 2100 ---- ---- ---- ---- 1.901 -.001 1.902 2125 ---- ---- ---- ---- 1.989 -.001 1.990 2150 ---- ---- ---- ---- 2.080 -.001 2.081 2175 ---- ---- ---- ---- 2.176 -.001 2.177 2200 ---- ---- ---- ---- 2.275 -.001 2.276 2225 ---- ---- ---- ---- 2.378 -.001 2.379 2250 ---- ---- ---- ---- 2.485 -.001 2.486 2275 ---- ---- ---- ---- 2.597 -.001 2.598 2300 ---- ---- ---- ---- 2.713 -.001 2.714 2325 ---- ---- ---- ---- 2.833 -.001 2.834 2350 ---- ---- ---- ---- 2.957 -.001 2.958 2375 ---- ---- ---- ---- 3.086 -.001 3.087 2400 ---- ---- ---- ---- 3.219 .000 3.219 2425 ---- ---- ---- ---- 3.355 -.001 3.356 2450 ---- ---- ---- ---- 3.496 -.001 3.497 2475 ---- ---- ---- ---- 3.641 -.001 3.642 2500 ---- ---- ---- ---- 3.790 -.001 3.791 2525 ---- ---- ---- ---- 3.943 -.001 3.944 2550 ---- ---- ---- ---- 4.099 -.001 4.100 2575 ---- ---- ---- ---- 4.259 -.001 4.260 2600 ---- ---- ---- ---- 4.422 -.001 4.423 2625 ---- ---- ---- ---- 4.589 -.001 4.590 2650 ---- ---- ---- ---- 4.759 -.001 4.760 2675 ---- ---- ---- ---- 4.932 -.001 4.933 2700 ---- ---- ---- ---- 5.108 -.001 5.109 2725 ---- ---- ---- ---- 5.287 .000 5.287 2750 ---- ---- ---- ---- 5.468 .000 5.468 2775 ---- ---- ---- ---- 5.651 -.001 5.652 2800 ---- ---- ---- ---- 5.837 -.001 5.838 2825 ---- ---- ---- ---- 6.025 -.001 6.026 2850 ---- ---- ---- ---- 6.215 -.001 6.216 2875 ---- ---- ---- ---- 6.407 -.001 6.408 2900 ---- ---- ---- ---- 6.601 .000 6.601 2925 ---- ---- ---- ---- 6.796 -.001 6.797 2950 ---- ---- ---- ---- 6.993 -.001 6.994 2975 ---- ---- ---- ---- 7.192 .000 7.192 3000 ---- ---- ---- ---- 7.392 .000 7.392 3025 ---- ---- ---- ---- 7.593 -.001 7.594 3050 ---- ---- ---- ---- 7.796 .000 7.796 3075 ---- ---- ---- ---- 8.000 .000 8.000 3100 ---- ---- ---- ---- 8.205 .000 8.205 3125 ---- ---- ---- ---- 8.411 .000 8.411 3150 ---- ---- ---- ---- 8.618 .000 8.618 3175 ---- ---- ---- ---- 8.826 .000 8.826 3200 ---- ---- ---- ---- 9.035 .000 9.035 3225 ---- ---- ---- ---- 9.245 .000 9.245 3250 ---- ---- ---- ---- 9.456 .000 9.456 3275 ---- ---- ---- ---- 9.667 -.001 9.668 3300 ---- ---- ---- ---- 9.880 .000 9.880 3325 ---- ---- ---- ---- 10.093 .000 10.093 3350 ---- ---- ---- ---- 10.307 .000 10.307 3375 ---- ---- ---- ---- 10.522 .000 10.522 3400 ---- ---- ---- ---- 10.737 .000 10.737 3425 ---- ---- ---- ---- 10.953 .000 10.953 3450 ---- ---- ---- ---- 11.170 .000 11.170 3475 ---- ---- ---- ---- 11.387 -.001 11.388 3500 ---- ---- ---- ---- 11.606 .000 11.606 3525 ---- ---- ---- ---- 11.824 .000 11.824 3550 ---- ---- ---- ---- 12.044 .000 12.044 3575 ---- ---- ---- ---- 12.264 .000 12.264 3600 ---- ---- ---- ---- 12.485 .000 12.485 3625 ---- ---- ---- ---- 12.706 .000 12.706 3650 ---- ---- ---- ---- 12.929 .000 12.929 3675 ---- ---- ---- ---- 13.151 .000 13.151 3700 ---- ---- ---- ---- 13.375 .000 13.375 3725 ---- ---- ---- ---- 13.599 .000 13.599 3750 ---- ---- ---- ---- 13.824 .000 13.824 3775 ---- ---- ---- ---- 14.049 .000 14.049 3800 ---- ---- ---- ---- 14.275 .000 14.275 3825 ---- ---- ---- ---- 14.501 .000 14.501 3850 ---- ---- ---- ---- 14.728 .000 14.728 3875 ---- ---- ---- ---- 14.956 .000 14.956 3900 ---- ---- ---- ---- 15.184 .000 15.184 3925 ---- ---- ---- ---- 15.412 .000 15.412 3950 ---- ---- ---- ---- 15.641 .000 15.641 3975 ---- ---- ---- ---- 15.871 .000 15.871 4000 ---- ---- ---- ---- 16.101 .000 16.101 4025 ---- ---- ---- ---- 16.331 .000 16.331 4050 ---- ---- ---- ---- 16.562 .000 16.562 4075 ---- ---- ---- ---- 16.794 +.001 16.793 4100 ---- ---- ---- ---- 17.025 .000 17.025 4125 ---- ---- ---- ---- 17.258 +.001 17.257 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .430 .000 .430 1050 ---- ---- ---- ---- .453 -.001 .454 1075 ---- ---- ---- ---- .477 -.001 .478 1100 ---- ---- ---- ---- .501 -.001 .502 1125 ---- ---- ---- ---- .526 -.001 .527 1150 ---- ---- ---- ---- .551 -.001 .552 1175 ---- ---- ---- ---- .577 -.001 .578 1200 ---- ---- ---- ---- .604 .000 .604 1225 ---- ---- ---- ---- .630 -.001 .631 1250 ---- ---- ---- ---- .658 .000 .658 1275 ---- ---- ---- ---- .685 -.001 .686 1300 ---- ---- ---- ---- .713 -.001 .714 1325 ---- ---- ---- ---- .742 -.001 .743 1350 ---- ---- ---- ---- .771 -.001 .772 1375 ---- ---- ---- ---- .800 -.001 .801 1400 ---- ---- ---- ---- .830 -.001 .831 1425 ---- ---- ---- ---- .861 .000 .861 1450 ---- ---- ---- ---- .891 -.001 .892 1475 ---- ---- ---- ---- .923 .000 .923 1500 ---- ---- ---- ---- .954 -.001 .955 1525 ---- ---- ---- ---- .986 -.001 .987 1550 ---- ---- ---- ---- 1.019 -.001 1.020 1575 ---- ---- ---- ---- 1.052 -.001 1.053 1600 ---- ---- ---- ---- 1.085 -.001 1.086 1625 ---- ---- ---- ---- 1.119 -.001 1.120 1650 ---- ---- ---- ---- 1.154 -.001 1.155 1675 ---- ---- ---- ---- 1.191 .000 1.191 1700 ---- ---- ---- ---- 1.228 -.001 1.229 1725 ---- ---- ---- ---- 1.266 -.001 1.267 1750 ---- ---- ---- ---- 1.307 -.001 1.308 1775 ---- ---- ---- ---- 1.349 -.001 1.350 1800 ---- ---- ---- ---- 1.393 -.001 1.394 1825 ---- ---- ---- ---- 1.439 -.001 1.440 1850 ---- ---- ---- ---- 1.488 -.001 1.489 1875 ---- ---- ---- ---- 1.540 -.001 1.541 1900 ---- ---- ---- ---- 1.594 -.001 1.595 1925 ---- ---- ---- ---- 1.651 -.001 1.652 1950 ---- ---- ---- ---- 1.711 -.001 1.712 1975 ---- ---- ---- ---- 1.773 -.001 1.774 2000 ---- ---- ---- ---- 1.839 -.001 1.840 2025 ---- ---- ---- ---- 1.907 -.001 1.908 2050 ---- ---- ---- ---- 1.979 -.001 1.980 2075 ---- ---- ---- ---- 2.053 -.001 2.054 2100 ---- ---- ---- ---- 2.131 -.001 2.132 2125 ---- ---- ---- ---- 2.212 -.001 2.213 2150 ---- ---- ---- ---- 2.296 -.001 2.297 2175 ---- ---- ---- ---- 2.383 -.001 2.384 2200 ---- ---- ---- ---- 2.474 -.001 2.475 2225 ---- ---- ---- ---- 2.568 -.001 2.569 2250 ---- ---- ---- ---- 2.666 -.001 2.667 2275 ---- ---- ---- ---- 2.768 -.001 2.769 2300 ---- ---- ---- ---- 2.873 -.001 2.874 2325 ---- ---- ---- ---- 2.983 -.001 2.984 2350 ---- ---- ---- ---- 3.096 -.001 3.097 2375 ---- ---- ---- ---- 3.214 -.001 3.215 2400 ---- ---- ---- ---- 3.336 .000 3.336 2425 ---- ---- ---- ---- 3.462 .000 3.462 2450 ---- ---- ---- ---- 3.592 .000 3.592 2475 ---- ---- ---- ---- 3.726 .000 3.726 2500 ---- ---- ---- ---- 3.864 -.001 3.865 2525 ---- ---- ---- ---- 4.006 -.001 4.007 2550 ---- ---- ---- ---- 4.152 -.001 4.153 2575 ---- ---- ---- ---- 4.302 .000 4.302 2600 ---- ---- ---- ---- 4.455 -.001 4.456 2625 ---- ---- ---- ---- 4.613 .000 4.613 2650 ---- ---- ---- ---- 4.773 -.001 4.774 2675 ---- ---- ---- ---- 4.938 .000 4.938 2700 ---- ---- ---- ---- 5.105 -.001 5.106 2725 ---- ---- ---- ---- 5.276 .000 5.276 2750 ---- ---- ---- ---- 5.450 .000 5.450 2775 ---- ---- ---- ---- 5.626 -.001 5.627 2800 ---- ---- ---- ---- 5.806 .000 5.806 2825 ---- ---- ---- ---- 5.988 .000 5.988 2850 ---- ---- ---- ---- 6.172 .000 6.172 2875 ---- ---- ---- ---- 6.358 -.001 6.359 2900 ---- ---- ---- ---- 6.547 -.001 6.548 2925 ---- ---- ---- ---- 6.738 .000 6.738 2950 ---- ---- ---- ---- 6.930 -.001 6.931 2975 ---- ---- ---- ---- 7.125 .000 7.125 3000 ---- ---- ---- ---- 7.321 .000 7.321 3025 ---- ---- ---- ---- 7.518 -.001 7.519 3050 ---- ---- ---- ---- 7.717 .000 7.717 3075 ---- ---- ---- ---- 7.917 -.001 7.918 3100 ---- ---- ---- ---- 8.119 .000 8.119 3125 ---- ---- ---- ---- 8.322 .000 8.322 3150 ---- ---- ---- ---- 8.526 .000 8.526 3175 ---- ---- ---- ---- 8.731 .000 8.731 3200 ---- ---- ---- ---- 8.937 .000 8.937 3225 ---- ---- ---- ---- 9.144 .000 9.144 3250 ---- ---- ---- ---- 9.351 -.001 9.352 3275 ---- ---- ---- ---- 9.560 -.001 9.561 3300 ---- ---- ---- ---- 9.770 .000 9.770 3325 ---- ---- ---- ---- 9.980 -.001 9.981 3350 ---- ---- ---- ---- 10.191 -.001 10.192 3375 ---- ---- ---- ---- 10.403 .000 10.403 3400 ---- ---- ---- ---- 10.616 .000 10.616 3425 ---- ---- ---- ---- 10.829 .000 10.829 3450 ---- ---- ---- ---- 11.043 .000 11.043 3475 ---- ---- ---- ---- 11.257 .000 11.257 3500 ---- ---- ---- ---- 11.472 -.001 11.473 3525 ---- ---- ---- ---- 11.688 .000 11.688 3550 ---- ---- ---- ---- 11.904 .000 11.904 3575 ---- ---- ---- ---- 12.121 .000 12.121 3600 ---- ---- ---- ---- 12.338 -.001 12.339 3625 ---- ---- ---- ---- 12.557 .000 12.557 3650 ---- ---- ---- ---- 12.775 -.001 12.776 3675 ---- ---- ---- ---- 12.995 .000 12.995 3700 ---- ---- ---- ---- 13.215 .000 13.215 3725 ---- ---- ---- ---- 13.435 .000 13.435 3750 ---- ---- ---- ---- 13.656 -.001 13.657 3775 ---- ---- ---- ---- 13.878 .000 13.878 3800 ---- ---- ---- ---- 14.100 -.001 14.101 3825 ---- ---- ---- ---- 14.324 .000 14.324 3850 ---- ---- ---- ---- 14.547 .000 14.547 3875 ---- ---- ---- ---- 14.771 -.001 14.772 3900 ---- ---- ---- ---- 14.996 .000 14.996 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .544 .000 .544 1050 ---- ---- ---- ---- .571 .000 .571 1075 ---- ---- ---- ---- .598 -.001 .599 1100 ---- ---- ---- ---- .626 -.001 .627 1125 ---- ---- ---- ---- .654 -.001 .655 1150 ---- ---- ---- ---- .683 -.001 .684 1175 ---- ---- ---- ---- .712 -.001 .713 1200 ---- ---- ---- ---- .742 .000 .742 1225 ---- ---- ---- ---- .771 -.001 .772 1250 ---- ---- ---- ---- .802 -.001 .803 1275 ---- ---- ---- ---- .832 -.001 .833 1300 ---- ---- ---- ---- .864 .000 .864 1325 ---- ---- ---- ---- .895 -.001 .896 1350 ---- ---- ---- ---- .927 -.001 .928 1375 ---- ---- ---- ---- .959 -.001 .960 1400 ---- ---- ---- ---- .991 -.001 .992 1425 ---- ---- ---- ---- 1.024 -.001 1.025 1450 ---- ---- ---- ---- 1.057 -.001 1.058 1475 ---- ---- ---- ---- 1.091 -.001 1.092 1500 ---- ---- ---- ---- 1.125 -.001 1.126 1525 ---- ---- ---- ---- 1.159 -.001 1.160 1550 ---- ---- ---- ---- 1.194 .000 1.194 1575 ---- ---- ---- ---- 1.228 -.001 1.229 1600 ---- ---- ---- ---- 1.264 -.001 1.265 1625 ---- ---- ---- ---- 1.300 -.001 1.301 1650 ---- ---- ---- ---- 1.337 -.001 1.338 1675 ---- ---- ---- ---- 1.374 -.001 1.375 1700 ---- ---- ---- ---- 1.413 -.001 1.414 1725 ---- ---- ---- ---- 1.454 -.001 1.455 1750 ---- ---- ---- ---- 1.496 .000 1.496 1775 ---- ---- ---- ---- 1.539 -.001 1.540 1800 ---- ---- ---- ---- 1.585 -.001 1.586 1825 ---- ---- ---- ---- 1.633 -.001 1.634 1850 ---- ---- ---- ---- 1.684 .000 1.684 1875 ---- ---- ---- ---- 1.737 -.001 1.738 1900 ---- ---- ---- ---- 1.793 .000 1.793 1925 ---- ---- ---- ---- 1.851 -.001 1.852 1950 ---- ---- ---- ---- 1.913 -.001 1.914 1975 ---- ---- ---- ---- 1.977 -.001 1.978 2000 ---- ---- ---- ---- 2.044 -.001 2.045 2025 ---- ---- ---- ---- 2.114 -.001 2.115 2050 ---- ---- ---- ---- 2.188 .000 2.188 2075 ---- ---- ---- ---- 2.264 -.001 2.265 2100 ---- ---- ---- ---- 2.343 -.001 2.344 2125 ---- ---- ---- ---- 2.425 -.001 2.426 2150 ---- ---- ---- ---- 2.511 .000 2.511 2175 ---- ---- ---- ---- 2.599 -.001 2.600 2200 ---- ---- ---- ---- 2.691 -.001 2.692 2225 ---- ---- ---- ---- 2.787 -.001 2.788 2250 ---- ---- ---- ---- 2.886 -.001 2.887 2275 ---- ---- ---- ---- 2.989 -.001 2.990 2300 ---- ---- ---- ---- 3.095 -.001 3.096 2325 ---- ---- ---- ---- 3.206 -.001 3.207 2350 ---- ---- ---- ---- 3.321 .000 3.321 2375 ---- ---- ---- ---- 3.439 -.001 3.440 2400 ---- ---- ---- ---- 3.562 -.001 3.563 2425 ---- ---- ---- ---- 3.689 .000 3.689 2450 ---- ---- ---- ---- 3.820 .000 3.820 2475 ---- ---- ---- ---- 3.955 .000 3.955 2500 ---- ---- ---- ---- 4.093 -.001 4.094 2525 ---- ---- ---- ---- 4.236 -.001 4.237 2550 ---- ---- ---- ---- 4.383 -.001 4.384 2575 ---- ---- ---- ---- 4.534 .000 4.534 2600 ---- ---- ---- ---- 4.688 -.001 4.689 2625 ---- ---- ---- ---- 4.846 -.001 4.847 2650 ---- ---- ---- ---- 5.007 -.001 5.008 2675 ---- ---- ---- ---- 5.172 -.001 5.173 2700 ---- ---- ---- ---- 5.340 -.001 5.341 2725 ---- ---- ---- ---- 5.512 .000 5.512 2750 ---- ---- ---- ---- 5.686 -.001 5.687 2775 ---- ---- ---- ---- 5.863 -.001 5.864 2800 ---- ---- ---- ---- 6.043 -.001 6.044 2825 ---- ---- ---- ---- 6.225 -.001 6.226 2850 ---- ---- ---- ---- 6.410 -.001 6.411 2875 ---- ---- ---- ---- 6.597 -.001 6.598 2900 ---- ---- ---- ---- 6.786 -.001 6.787 2925 ---- ---- ---- ---- 6.977 -.001 6.978 2950 ---- ---- ---- ---- 7.170 -.001 7.171 2975 ---- ---- ---- ---- 7.365 .000 7.365 3000 ---- ---- ---- ---- 7.561 -.001 7.562 3025 ---- ---- ---- ---- 7.759 .000 7.759 3050 ---- ---- ---- ---- 7.958 .000 7.958 3075 ---- ---- ---- ---- 8.158 -.001 8.159 3100 ---- ---- ---- ---- 8.360 .000 8.360 3125 ---- ---- ---- ---- 8.563 .000 8.563 3150 ---- ---- ---- ---- 8.767 .000 8.767 3175 ---- ---- ---- ---- 8.972 .000 8.972 3200 ---- ---- ---- ---- 9.178 .000 9.178 3225 ---- ---- ---- ---- 9.384 -.001 9.385 3250 ---- ---- ---- ---- 9.592 -.001 9.593 3275 ---- ---- ---- ---- 9.801 .000 9.801 3300 ---- ---- ---- ---- 10.010 -.001 10.011 3325 ---- ---- ---- ---- 10.220 -.001 10.221 3350 ---- ---- ---- ---- 10.431 .000 10.431 3375 ---- ---- ---- ---- 10.642 -.001 10.643 3400 ---- ---- ---- ---- 10.855 .000 10.855 3425 ---- ---- ---- ---- 11.067 -.001 11.068 3450 ---- ---- ---- ---- 11.281 .000 11.281 3475 ---- ---- ---- ---- 11.495 .000 11.495 3500 ---- ---- ---- ---- 11.709 -.001 11.710 3525 ---- ---- ---- ---- 11.924 -.001 11.925 3550 ---- ---- ---- ---- 12.140 -.001 12.141 3575 ---- ---- ---- ---- 12.356 -.001 12.357 3600 ---- ---- ---- ---- 12.573 -.001 12.574 3625 ---- ---- ---- ---- 12.791 .000 12.791 3650 ---- ---- ---- ---- 13.009 .000 13.009 3675 ---- ---- ---- ---- 13.228 .000 13.228 3700 ---- ---- ---- ---- 13.447 .000 13.447 3725 ---- ---- ---- ---- 13.667 .000 13.667 3750 ---- ---- ---- ---- 13.887 -.001 13.888 3775 ---- ---- ---- ---- 14.108 -.001 14.109 3800 ---- ---- ---- ---- 14.330 -.001 14.331 3825 ---- ---- ---- ---- 14.552 -.001 14.553 3850 ---- ---- ---- ---- 14.775 -.001 14.776 3875 ---- ---- ---- ---- 14.999 .000 14.999 3900 ---- ---- ---- ---- 15.223 .000 15.223 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .705 -.001 .706 1050 ---- ---- ---- ---- .736 -.001 .737 1075 ---- ---- ---- ---- .768 -.001 .769 1100 ---- ---- ---- ---- .800 -.001 .801 1125 ---- ---- ---- ---- .833 -.001 .834 1150 ---- ---- ---- ---- .866 .000 .866 1175 ---- ---- ---- ---- .899 .000 .899 1200 ---- ---- ---- ---- .932 -.001 .933 1225 ---- ---- ---- ---- .966 -.001 .967 1250 ---- ---- ---- ---- 1.000 -.001 1.001 1275 ---- ---- ---- ---- 1.034 -.001 1.035 1300 ---- ---- ---- ---- 1.069 -.001 1.070 1325 ---- ---- ---- ---- 1.103 -.001 1.104 1350 ---- ---- ---- ---- 1.138 -.001 1.139 1375 ---- ---- ---- ---- 1.174 -.001 1.175 1400 ---- ---- ---- ---- 1.209 -.001 1.210 1425 ---- ---- ---- ---- 1.245 -.001 1.246 1450 ---- ---- ---- ---- 1.281 -.001 1.282 1475 ---- ---- ---- ---- 1.317 -.001 1.318 1500 ---- ---- ---- ---- 1.354 -.001 1.355 1525 ---- ---- ---- ---- 1.390 -.001 1.391 1550 ---- ---- ---- ---- 1.427 -.001 1.428 1575 ---- ---- ---- ---- 1.464 -.001 1.465 1600 ---- ---- ---- ---- 1.502 -.001 1.503 1625 ---- ---- ---- ---- 1.540 -.001 1.541 1650 ---- ---- ---- ---- 1.579 -.001 1.580 1675 ---- ---- ---- ---- 1.618 -.001 1.619 1700 ---- ---- ---- ---- 1.659 -.001 1.660 1725 ---- ---- ---- ---- 1.701 -.001 1.702 1750 ---- ---- ---- ---- 1.745 -.001 1.746 1775 ---- ---- ---- ---- 1.790 -.001 1.791 1800 ---- ---- ---- ---- 1.838 -.001 1.839 1825 ---- ---- ---- ---- 1.887 -.001 1.888 1850 ---- ---- ---- ---- 1.940 -.001 1.941 1875 ---- ---- ---- ---- 1.995 -.001 1.996 1900 ---- ---- ---- ---- 2.052 -.002 2.054 1925 ---- ---- ---- ---- 2.113 -.001 2.114 1950 ---- ---- ---- ---- 2.176 -.001 2.177 1975 ---- ---- ---- ---- 2.243 -.001 2.244 2000 ---- ---- ---- ---- 2.312 -.001 2.313 2025 ---- ---- ---- ---- 2.384 -.001 2.385 2050 ---- ---- ---- ---- 2.459 -.001 2.460 2075 ---- ---- ---- ---- 2.537 -.001 2.538 2100 ---- ---- ---- ---- 2.617 -.002 2.619 2125 ---- ---- ---- ---- 2.701 -.002 2.703 2150 ---- ---- ---- ---- 2.789 -.001 2.790 2175 ---- ---- ---- ---- 2.879 -.001 2.880 2200 ---- ---- ---- ---- 2.972 -.001 2.973 2225 ---- ---- ---- ---- 3.069 -.002 3.071 2250 ---- ---- ---- ---- 3.170 -.001 3.171 2275 ---- ---- ---- ---- 3.274 -.001 3.275 2300 ---- ---- ---- ---- 3.382 -.001 3.383 2325 ---- ---- ---- ---- 3.494 -.001 3.495 2350 ---- ---- ---- ---- 3.610 -.001 3.611 2375 ---- ---- ---- ---- 3.730 -.001 3.731 2400 ---- ---- ---- ---- 3.854 -.001 3.855 2425 ---- ---- ---- ---- 3.982 -.001 3.983 2450 ---- ---- ---- ---- 4.114 -.001 4.115 2475 ---- ---- ---- ---- 4.250 -.002 4.252 2500 ---- ---- ---- ---- 4.391 -.001 4.392 2525 ---- ---- ---- ---- 4.535 -.001 4.536 2550 ---- ---- ---- ---- 4.683 -.001 4.684 2575 ---- ---- ---- ---- 4.834 -.001 4.835 2600 ---- ---- ---- ---- 4.990 -.001 4.991 2625 ---- ---- ---- ---- 5.149 -.001 5.150 2650 ---- ---- ---- ---- 5.311 -.001 5.312 2675 ---- ---- ---- ---- 5.477 -.001 5.478 2700 ---- ---- ---- ---- 5.646 -.002 5.648 2725 ---- ---- ---- ---- 5.819 -.001 5.820 2750 ---- ---- ---- ---- 5.994 -.001 5.995 2775 ---- ---- ---- ---- 6.172 -.001 6.173 2800 ---- ---- ---- ---- 6.353 -.001 6.354 2825 ---- ---- ---- ---- 6.536 -.002 6.538 2850 ---- ---- ---- ---- 6.722 -.001 6.723 2875 ---- ---- ---- ---- 6.910 -.001 6.911 2900 ---- ---- ---- ---- 7.100 -.001 7.101 2925 ---- ---- ---- ---- 7.292 -.001 7.293 2950 ---- ---- ---- ---- 7.485 -.002 7.487 2975 ---- ---- ---- ---- 7.681 -.001 7.682 3000 ---- ---- ---- ---- 7.878 -.001 7.879 3025 ---- ---- ---- ---- 8.076 -.001 8.077 3050 ---- ---- ---- ---- 8.275 -.002 8.277 3075 ---- ---- ---- ---- 8.476 -.002 8.478 3100 ---- ---- ---- ---- 8.679 -.001 8.680 3125 ---- ---- ---- ---- 8.882 -.002 8.884 3150 ---- ---- ---- ---- 9.086 -.002 9.088 3175 ---- ---- ---- ---- 9.292 -.001 9.293 3200 ---- ---- ---- ---- 9.498 -.002 9.500 3225 ---- ---- ---- ---- 9.705 -.002 9.707 3250 ---- ---- ---- ---- 9.913 -.002 9.915 3275 ---- ---- ---- ---- 10.122 -.002 10.124 3300 ---- ---- ---- ---- 10.331 -.002 10.333 3325 ---- ---- ---- ---- 10.542 -.001 10.543 3350 ---- ---- ---- ---- 10.752 -.002 10.754 3375 ---- ---- ---- ---- 10.964 -.002 10.966 3400 ---- ---- ---- ---- 11.176 -.002 11.178 3425 ---- ---- ---- ---- 11.389 -.002 11.391 3450 ---- ---- ---- ---- 11.602 -.002 11.604 3475 ---- ---- ---- ---- 11.816 -.002 11.818 3500 ---- ---- ---- ---- 12.030 -.002 12.032 3525 ---- ---- ---- ---- 12.245 -.002 12.247 3550 ---- ---- ---- ---- 12.461 -.002 12.463 3575 ---- ---- ---- ---- 12.677 -.002 12.679 3600 ---- ---- ---- ---- 12.893 -.002 12.895 3625 ---- ---- ---- ---- 13.110 -.002 13.112 3650 ---- ---- ---- ---- 13.328 -.002 13.330 3675 ---- ---- ---- ---- 13.546 -.002 13.548 3700 ---- ---- ---- ---- 13.765 -.002 13.767 3725 ---- ---- ---- ---- 13.985 -.002 13.987 3750 ---- ---- ---- ---- 14.205 -.002 14.207 3775 ---- ---- ---- ---- 14.425 -.002 14.427 3800 ---- ---- ---- ---- 14.647 -.002 14.649 3825 ---- ---- ---- ---- 14.869 -.002 14.871 3850 ---- ---- ---- ---- 15.091 -.002 15.093 3875 ---- ---- ---- ---- 15.314 -.002 15.316 3900 ---- ---- ---- ---- 15.538 -.002 15.540 3925 ---- ---- ---- ---- 15.762 -.002 15.764 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.238 -.001 1.239 1325 ---- ---- ---- ---- 1.275 -.001 1.276 1350 ---- ---- ---- ---- 1.313 -.001 1.314 1375 ---- ---- ---- ---- 1.351 -.001 1.352 1400 ---- ---- ---- ---- 1.389 -.001 1.390 1425 ---- ---- ---- ---- 1.427 -.001 1.428 1450 ---- ---- ---- ---- 1.465 -.001 1.466 1475 ---- ---- ---- ---- 1.504 -.001 1.505 1500 ---- ---- ---- ---- 1.542 -.002 1.544 1525 ---- ---- ---- ---- 1.581 -.001 1.582 1550 ---- ---- ---- ---- 1.620 -.001 1.621 1575 ---- ---- ---- ---- 1.659 -.001 1.660 1600 ---- ---- ---- ---- 1.698 -.002 1.700 1625 ---- ---- ---- ---- 1.738 -.001 1.739 1650 ---- ---- ---- ---- 1.778 -.001 1.779 1675 ---- ---- ---- ---- 1.819 -.001 1.820 1700 ---- ---- ---- ---- 1.860 -.001 1.861 1725 ---- ---- ---- ---- 1.903 -.001 1.904 1750 ---- ---- ---- ---- 1.947 -.001 1.948 1775 ---- ---- ---- ---- 1.992 -.002 1.994 1800 ---- ---- ---- ---- 2.040 -.001 2.041 1825 ---- ---- ---- ---- 2.089 -.001 2.090 1850 ---- ---- ---- ---- 2.141 -.001 2.142 1875 ---- ---- ---- ---- 2.196 -.001 2.197 1900 ---- ---- ---- ---- 2.253 -.001 2.254 1925 ---- ---- ---- ---- 2.313 -.001 2.314 1950 ---- ---- ---- ---- 2.375 -.002 2.377 1975 ---- ---- ---- ---- 2.441 -.001 2.442 2000 ---- ---- ---- ---- 2.510 -.001 2.511 2025 ---- ---- ---- ---- 2.581 -.001 2.582 2050 ---- ---- ---- ---- 2.655 -.002 2.657 2075 ---- ---- ---- ---- 2.733 -.001 2.734 2100 ---- ---- ---- ---- 2.813 -.001 2.814 2125 ---- ---- ---- ---- 2.896 -.002 2.898 2150 ---- ---- ---- ---- 2.983 -.001 2.984 2175 ---- ---- ---- ---- 3.072 -.001 3.073 2200 ---- ---- ---- ---- 3.165 -.001 3.166 2225 ---- ---- ---- ---- 3.261 -.001 3.262 2250 ---- ---- ---- ---- 3.360 -.002 3.362 2275 ---- ---- ---- ---- 3.463 -.002 3.465 2300 ---- ---- ---- ---- 3.570 -.001 3.571 2325 ---- ---- ---- ---- 3.680 -.002 3.682 2350 ---- ---- ---- ---- 3.794 -.002 3.796 2375 ---- ---- ---- ---- 3.913 -.001 3.914 2400 ---- ---- ---- ---- 4.035 -.001 4.036 2425 ---- ---- ---- ---- 4.161 -.002 4.163 2450 ---- ---- ---- ---- 4.292 -.001 4.293 2475 ---- ---- ---- ---- 4.426 -.002 4.428 2500 ---- ---- ---- ---- 4.565 -.001 4.566 2525 ---- ---- ---- ---- 4.707 -.002 4.709 2550 ---- ---- ---- ---- 4.854 -.001 4.855 2575 ---- ---- ---- ---- 5.004 -.001 5.005 2600 ---- ---- ---- ---- 5.158 -.002 5.160 2625 ---- ---- ---- ---- 5.316 -.001 5.317 2650 ---- ---- ---- ---- 5.477 -.002 5.479 2675 ---- ---- ---- ---- 5.642 -.001 5.643 2700 ---- ---- ---- ---- 5.810 -.001 5.811 2725 ---- ---- ---- ---- 5.981 -.002 5.983 2750 ---- ---- ---- ---- 6.156 -.001 6.157 2775 ---- ---- ---- ---- 6.333 -.002 6.335 2800 ---- ---- ---- ---- 6.513 -.002 6.515 2825 ---- ---- ---- ---- 6.696 -.002 6.698 2850 ---- ---- ---- ---- 6.882 -.002 6.884 2875 ---- ---- ---- ---- 7.069 -.002 7.071 2900 ---- ---- ---- ---- 7.259 -.002 7.261 2925 ---- ---- ---- ---- 7.451 -.002 7.453 2950 ---- ---- ---- ---- 7.644 -.002 7.646 2975 ---- ---- ---- ---- 7.839 -.003 7.842 3000 ---- ---- ---- ---- 8.036 -.002 8.038 3025 ---- ---- ---- ---- 8.234 -.003 8.237 3050 ---- ---- ---- ---- 8.434 -.002 8.436 3075 ---- ---- ---- ---- 8.635 -.003 8.638 3100 ---- ---- ---- ---- 8.838 -.002 8.840 3125 ---- ---- ---- ---- 9.041 -.003 9.044 3150 ---- ---- ---- ---- 9.246 -.003 9.249 3175 ---- ---- ---- ---- 9.452 -.003 9.455 3200 ---- ---- ---- ---- 9.659 -.003 9.662 3225 ---- ---- ---- ---- 9.868 -.002 9.870 3250 ---- ---- ---- ---- 10.077 -.002 10.079 3275 ---- ---- ---- ---- 10.287 -.002 10.289 3300 ---- ---- ---- ---- 10.498 -.002 10.500 3325 ---- ---- ---- ---- 10.709 -.002 10.711 3350 ---- ---- ---- ---- 10.921 -.002 10.923 3375 ---- ---- ---- ---- 11.133 -.003 11.136 3400 ---- ---- ---- ---- 11.346 -.002 11.348 3425 ---- ---- ---- ---- 11.558 -.003 11.561 3450 ---- ---- ---- ---- 11.771 -.003 11.774 3475 ---- ---- ---- ---- 11.984 -.002 11.986 3500 ---- ---- ---- ---- 12.196 -.003 12.199 3525 ---- ---- ---- ---- 12.408 -.003 12.411 3550 ---- ---- ---- ---- 12.620 -.003 12.623 3575 ---- ---- ---- ---- 12.832 -.003 12.835 3600 ---- ---- ---- ---- 13.044 -.003 13.047 3625 ---- ---- ---- ---- 13.256 -.003 13.259 3650 ---- ---- ---- ---- 13.468 -.003 13.471 3675 ---- ---- ---- ---- 13.680 -.003 13.683 3700 ---- ---- ---- ---- 13.893 -.003 13.896 3725 ---- ---- ---- ---- 14.106 -.003 14.109 3750 ---- ---- ---- ---- 14.319 -.003 14.322 3775 ---- ---- ---- ---- 14.533 -.003 14.536 3800 ---- ---- ---- ---- 14.748 -.003 14.751 3825 ---- ---- ---- ---- 14.963 -.003 14.966 3850 ---- ---- ---- ---- 15.179 -.003 15.182 3875 ---- ---- ---- ---- 15.395 -.003 15.398 3900 ---- ---- ---- ---- 15.612 -.003 15.615 3925 ---- ---- ---- ---- 15.830 -.003 15.833 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.739 -.001 1.740 1600 ---- ---- ---- ---- 1.792 -.002 1.794 1625 ---- ---- ---- ---- 1.847 -.001 1.848 1650 ---- ---- ---- ---- 1.902 -.001 1.903 1675 ---- ---- ---- ---- 1.958 -.001 1.959 1700 ---- ---- ---- ---- 2.015 -.001 2.016 1725 ---- ---- ---- ---- 2.072 -.001 2.073 1750 ---- ---- ---- ---- 2.130 -.001 2.131 1775 ---- ---- ---- ---- 2.188 -.002 2.190 1800 ---- ---- ---- ---- 2.248 -.001 2.249 1825 ---- ---- ---- ---- 2.308 -.001 2.309 1850 ---- ---- ---- ---- 2.368 -.002 2.370 1875 ---- ---- ---- ---- 2.430 -.001 2.431 1900 ---- ---- ---- ---- 2.492 -.001 2.493 1925 ---- ---- ---- ---- 2.555 -.002 2.557 1950 ---- ---- ---- ---- 2.620 -.002 2.622 1975 ---- ---- ---- ---- 2.687 -.001 2.688 2000 ---- ---- ---- ---- 2.755 -.001 2.756 2025 ---- ---- ---- ---- 2.825 -.002 2.827 2050 ---- ---- ---- ---- 2.898 -.002 2.900 2075 ---- ---- ---- ---- 2.974 -.001 2.975 2100 ---- ---- ---- ---- 3.052 -.002 3.054 2125 ---- ---- ---- ---- 3.134 -.001 3.135 2150 ---- ---- ---- ---- 3.219 -.002 3.221 2175 ---- ---- ---- ---- 3.308 -.002 3.310 2200 ---- ---- ---- ---- 3.401 -.001 3.402 2225 ---- ---- ---- ---- 3.497 -.002 3.499 2250 ---- ---- ---- ---- 3.597 -.002 3.599 2275 ---- ---- ---- ---- 3.702 -.001 3.703 2300 ---- ---- ---- ---- 3.810 -.001 3.811 2325 ---- ---- ---- ---- 3.921 -.002 3.923 2350 ---- ---- ---- ---- 4.037 -.002 4.039 2375 ---- ---- ---- ---- 4.157 -.002 4.159 2400 ---- ---- ---- ---- 4.281 -.002 4.283 2425 ---- ---- ---- ---- 4.408 -.002 4.410 2450 ---- ---- ---- ---- 4.540 -.002 4.542 2475 ---- ---- ---- ---- 4.676 -.001 4.677 2500 ---- ---- ---- ---- 4.815 -.002 4.817 2525 ---- ---- ---- ---- 4.958 -.002 4.960 2550 ---- ---- ---- ---- 5.105 -.002 5.107 2575 ---- ---- ---- ---- 5.256 -.002 5.258 2600 ---- ---- ---- ---- 5.411 -.002 5.413 2625 ---- ---- ---- ---- 5.569 -.002 5.571 2650 ---- ---- ---- ---- 5.731 -.002 5.733 2675 ---- ---- ---- ---- 5.896 -.002 5.898 2700 ---- ---- ---- ---- 6.065 -.002 6.067 2725 ---- ---- ---- ---- 6.237 -.002 6.239 2750 ---- ---- ---- ---- 6.412 -.003 6.415 2775 ---- ---- ---- ---- 6.591 -.002 6.593 2800 ---- ---- ---- ---- 6.772 -.002 6.774 2825 ---- ---- ---- ---- 6.956 -.002 6.958 2850 ---- ---- ---- ---- 7.142 -.003 7.145 2875 ---- ---- ---- ---- 7.331 -.002 7.333 2900 ---- ---- ---- ---- 7.521 -.003 7.524 2925 ---- ---- ---- ---- 7.714 -.003 7.717 2950 ---- ---- ---- ---- 7.909 -.002 7.911 2975 ---- ---- ---- ---- 8.105 -.002 8.107 3000 ---- ---- ---- ---- 8.302 -.003 8.305 3025 ---- ---- ---- ---- 8.501 -.003 8.504 3050 ---- ---- ---- ---- 8.702 -.002 8.704 3075 ---- ---- ---- ---- 8.903 -.003 8.906 3100 ---- ---- ---- ---- 9.106 -.003 9.109 3125 ---- ---- ---- ---- 9.311 -.003 9.314 3150 ---- ---- ---- ---- 9.516 -.003 9.519 3175 ---- ---- ---- ---- 9.723 -.003 9.726 3200 ---- ---- ---- ---- 9.930 -.004 9.934 3225 ---- ---- ---- ---- 10.139 -.003 10.142 3250 ---- ---- ---- ---- 10.349 -.003 10.352 3275 ---- ---- ---- ---- 10.559 -.004 10.563 3300 ---- ---- ---- ---- 10.771 -.003 10.774 3325 ---- ---- ---- ---- 10.982 -.004 10.986 3350 ---- ---- ---- ---- 11.195 -.003 11.198 3375 ---- ---- ---- ---- 11.407 -.004 11.411 3400 ---- ---- ---- ---- 11.620 -.004 11.624 3425 ---- ---- ---- ---- 11.833 -.004 11.837 3450 ---- ---- ---- ---- 12.046 -.004 12.050 3475 ---- ---- ---- ---- 12.259 -.004 12.263 3500 ---- ---- ---- ---- 12.472 -.003 12.475 3525 ---- ---- ---- ---- 12.684 -.004 12.688 3550 ---- ---- ---- ---- 12.896 -.003 12.899 3575 ---- ---- ---- ---- 13.107 -.004 13.111 3600 ---- ---- ---- ---- 13.319 -.004 13.323 3625 ---- ---- ---- ---- 13.530 -.004 13.534 3650 ---- ---- ---- ---- 13.742 -.004 13.746 3675 ---- ---- ---- ---- 13.954 -.004 13.958 3700 ---- ---- ---- ---- 14.166 -.004 14.170 3725 ---- ---- ---- ---- 14.378 -.004 14.382 3750 ---- ---- ---- ---- 14.591 -.004 14.595 3775 ---- ---- ---- ---- 14.804 -.004 14.808 3800 ---- ---- ---- ---- 15.018 -.004 15.022 3825 ---- ---- ---- ---- 15.232 -.005 15.237 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 5.152 +.019 5.133 1850 ---- ---- ---- ---- 4.902 +.019 4.883 1875 ---- ---- ---- ---- 4.652 +.019 4.633 1900 ---- ---- ---- ---- 4.402 +.019 4.383 1925 ---- ---- ---- ---- 4.152 +.019 4.133 1950 ---- ---- ---- ---- 3.903 +.019 3.884 1975 ---- ---- ---- ---- 3.654 +.018 3.636 2000 ---- ---- ---- ---- 3.406 +.018 3.388 2025 ---- ---- ---- ---- 3.159 +.017 3.142 2050 ---- ---- ---- ---- 2.913 +.017 2.896 2075 ---- ---- ---- ---- 2.669 +.016 2.653 2100 ---- ---- 2.164A 2.164A 2.427 +.016 2.411 2125 ---- 2.250B 1.932A 1.932A 2.188 +.016 2.172 2150 ---- 2.013B 1.700A 1.700A 1.951 +.014 1.937 2175 ---- 1.782B 1.480A 1.480A 1.720 +.012 1.708 2200 ---- 1.557B 1.267A 1.267A 1.497 +.011 1.486 2215 ---- ---- 1.346A 1.346A 1.367 +.009 1.358 2220 ---- ---- 1.307A 1.307A 1.325 +.009 1.316 2225 ---- 1.341B 1.069A 1.069A 1.284 +.009 1.275 2230 ---- ---- 1.231A 1.231A 1.242 +.007 1.235 2235 ---- ---- 1.194A 1.194A 1.202 +.007 1.195 2240 ---- ---- ---- ---- 1.162 +.007 1.155 2245 ---- ---- ---- ---- 1.123 +.006 1.117 2250 ---- 1.139B .894A .894A 1.085 +.006 1.079 2255 ---- ---- ---- ---- 1.047 +.005 1.042 2260 ---- ---- ---- ---- 1.010 +.005 1.005 2265 ---- ---- ---- ---- .974 +.004 .970 2270 ---- .946B .776A .776A .938 +.003 .935 2275 ---- .953B .734A .734A .903 +.002 .901 2280 ---- .877B .715A .715A .869 +.002 .867 2285 ---- .844B .674A .674A .836 +.001 .835 2290 ---- .855B .646A .646A .803 .000 .803 2295 ---- .823B .619A .619A .772 .000 .772 2300 ---- .792B .592A .592A .741 .000 .741 2305 ---- .760B .567A .567A .711 -.001 .712 2310 ---- .730B .543A .543A .682 -.001 .683 2315 ---- .701B .518A .518A .654 .000 .654 2320 ---- .672B .495A .495A .627 .000 .627 2325 ---- .644B .473A .473A .601 +.001 .600 2330 ---- .617B .452A .452A .575 .000 .575 2335 ---- .592B .431A .431A .550 .000 .550 2340 ---- .566B .412A .412A .526 .000 .526 2345 ---- .542B .392A .392A .503 .000 .503 2350 ---- .519B .374A .374A .481 .000 .481 2355 ---- .496B .357A .357A .459 -.001 .460 2360 ---- .474B .340A .340A .438 -.002 .440 2365 ---- .454B .324A .324A .418 -.003 .421 2370 ---- .433B .308A .308A .398 -.005 .403 2375 ---- .413B .294A .294A .380 -.005 .385 2380 ---- .395B .280A .280A .362 -.005 .367 2385 ---- .377B .266A .266A .345 -.006 .351 2390 ---- .359B .253A .253A .328 -.007 .335 2395 ---- .343B .241A .241A .313 -.006 .319 2400 ---- .327B .230A .230A .298 -.006 .304 2405 ---- .311B .219A .219A .284 -.006 .290 2410 ---- .297B .208A .208A .270 -.007 .277 2415 ---- .283B .198A .198A .257 -.007 .264 2420 ---- ---- ---- .188A .245 ---- ---- 2425 ---- .257B .179A .179A .233 -.007 .240 2430 ---- ---- ---- .171A .222 ---- ---- 2435 ---- ---- ---- .163A .211 ---- ---- 2440 ---- ---- ---- .155A .201 ---- ---- 2450 ---- .201B .141A .141A .181 -.008 .189 2475 ---- .158B .111A .111A .142 -.007 .149 2500 ---- .124B .088A .088A .111 -.008 .119 2525 ---- .098B .070A .070A .088 -.008 .096 2550 ---- ---- .057A .057A .071 -.007 .078 2575 ---- ---- .047A .047A .057 -.007 .064 2600 ---- ---- .039A .039A .047 -.007 .054 2625 ---- ---- .034A .034A .039 -.007 .046 2650 ---- ---- .029A .029A .033 -.006 .039 2675 ---- ---- .026A .026A .028 -.006 .034 2700 ---- ---- .023A .023A .024 -.006 .030 2725 ---- ---- .021A .021A .021 -.005 .026 2750 ---- ---- .019A .019A .018 -.005 .023 2775 ---- ---- .017A .017A .016 -.005 .021 2800 ---- ---- .016A .016A .014 -.005 .019 2825 ---- ---- .015A .015A .013 -.004 .017 2850 ---- ---- ---- .015A .011 ---- ---- SO1 OCT23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .002 .000 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .003 -.001 .004 1925 ---- ---- ---- ---- .004 -.001 .005 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .007 -.002 .009 2000 ---- ---- ---- ---- .010 -.001 .011 2025 ---- ---- ---- ---- .013 -.002 .015 2050 ---- .021B ---- .021B .017 -.003 .020 2075 ---- .029B .025A .029B .023 -.003 .026 2100 ---- .040B .033A .033A .030 -.004 .034 2125 ---- .054B .042A .042A .041 -.004 .045 2150 ---- .073B .055A .055A .054 -.005 .059 2175 ---- .100B .073A .073A .073 -.006 .079 2200 ---- .138B .097A .097A .098 -.009 .107 2215 ---- .167B .117A .117A .119 -.009 .128 2220 ---- .179B .124A .124A .126 -.011 .137 2225 ---- .189B .132A .132A .135 -.010 .145 2230 ---- .202B .141A .141A .144 -.011 .155 2235 .200 .215B .150A .173B .153 -.012 4 .165 2240 ---- .229B .160A .160A .163 -.012 .175 2245 ---- .243B .170A .170A .174 -.013 .187 2250 ---- .259B .182A .182A .185 -.014 .199 2255 ---- .276B .194A .194A .197 -.014 .211 2260 ---- .292B .205A .205A .210 -.015 .225 2265 ---- .310B .219A .219A .224 -.015 .239 2270 ---- .328B .232A .232A .238 -.016 .254 2275 ---- .348B .246A .246A .253 -.017 .270 2280 ---- .369B .261A .261A .269 -.017 .286 2285 ---- .390B .278A .278A .285 -.018 .303 2290 ---- .411B .295A .295A .303 -.018 .321 2295 ---- .434B .312A .312A .321 -.019 .340 2300 .330 .458B .330 .457B .340 -.020 10 .360 30 30 2305 ---- .482B .350A .350A .360 -.020 .380 2310 ---- .507B .370A .370A .381 -.020 .401 2315 ---- .533B .391A .391A .403 -.019 .422 2320 ---- .560B .413A .413A .426 -.018 .444 2325 ---- .588B .434A .434A .449 -.019 .468 2330 ---- .616B .457A .615B .473 -.019 .492 2335 ---- .645B .481A .645B .499 -.018 .517 2340 ---- .676B .506A .676B .524 -.019 .543 2345 ---- .706B .532A .705B .551 -.019 .570 2350 ---- .737B .558A .737B .578 -.020 .598 2355 ---- .771B .586A .771B .607 -.020 .627 2360 ---- .803B .614A .614A .635 -.022 .657 2365 ---- .837B .641A .837B .665 -.022 .687 2370 ---- .872B .672A .872B .695 -.024 .719 2375 ---- .906B .702A .906B .727 -.024 .751 2380 ---- .942B .733A .942B .759 -.024 .783 2385 ---- .978B .765A .978B .791 -.025 .816 2390 ---- 1.015B .798A 1.014B .825 -.025 .850 2395 ---- ---- .847A .847A .859 -.025 .884 2400 ---- 1.091B .866A .866A .894 -.026 .920 2405 ---- ---- ---- ---- .930 -.025 .955 2410 ---- ---- ---- ---- .966 -.025 .991 2415 ---- ---- ---- ---- 1.003 -.025 1.028 2420 ---- ---- ---- 1.007A 1.040 ---- ---- 2425 ---- 1.290B 1.043A 1.043A 1.078 -.026 1.104 2430 ---- ---- ---- 1.082A 1.117 ---- ---- 2435 ---- ---- ---- 1.120A 1.156 ---- ---- 2440 ---- ---- ---- 1.158A 1.196 ---- ---- 2450 ---- 1.505B 1.236A 1.505B 1.276 -.026 1.302 2475 ---- 1.725B 1.441A 1.725B 1.486 -.026 1.512 2500 ---- 1.948B 1.657A 1.948B 1.705 -.026 1.731 2525 ---- 2.184B 1.880A 2.184B 1.931 -.026 1.957 2550 ---- 2.420B 2.109A 2.420B 2.163 -.026 2.189 2575 ---- 2.660B 2.343A 2.660B 2.400 -.025 2.425 2600 ---- 2.900B 2.580A 2.900B 2.639 -.025 2.664 2625 ---- 3.032B 2.821A 3.032B 2.881 -.025 2.906 2650 ---- ---- 3.063A 3.063A 3.124 -.025 3.149 2675 ---- ---- ---- ---- 3.369 -.024 3.393 2700 ---- ---- ---- ---- 3.615 -.024 3.639 2725 ---- ---- ---- ---- 3.862 -.023 3.885 2750 ---- ---- ---- ---- 4.109 -.023 4.132 2775 ---- ---- ---- ---- 4.356 -.023 4.379 2800 ---- ---- ---- ---- 4.605 -.022 4.627 2825 ---- ---- ---- ---- 4.853 -.022 4.875 2850 ---- ---- ---- ---- 5.102 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- 5.417B 5.138A 5.138A 5.402 +.019 5.383 1825 ---- 5.167B 4.888A 4.888A 5.152 +.019 5.133 1850 ---- 4.917B 4.638A 4.638A 4.902 +.019 4.883 1875 ---- 4.667B 4.388A 4.388A 4.652 +.019 4.633 1900 ---- 4.417B 4.138A 4.138A 4.402 +.019 4.383 1925 ---- 4.167B 3.888A 3.888A 4.152 +.019 4.133 1950 ---- 3.918B 3.638A 3.638A 3.902 +.019 3.883 1975 ---- 3.668B 3.374A 3.374A 3.652 +.019 3.633 2000 ---- 3.441B 3.124A 3.124A 3.402 +.019 3.383 2025 ---- 3.221B 2.874A 2.874A 3.152 +.019 3.133 2 2050 ---- 2.971B 2.624A 2.624A 2.902 +.019 2.883 2075 ---- 2.721B 2.376A 2.376A 2.652 +.019 2.633 2100 ---- 2.472B 2.126A 2.126A 2.402 +.019 2.383 2 2 2125 ---- 2.222B 1.876A 1.876A 2.153 +.019 2.134 2150 ---- 1.973B 1.628A 1.628A 1.903 +.018 1.885 2175 ---- 1.724B 1.382A 1.382A 1.654 +.017 1.637 2200 ---- 1.476B 1.138A 1.138A 1.407 +.017 1.390 2205 ---- 1.427B 1.090A 1.090A 1.357 +.016 1.341 2210 ---- 1.378B 1.042A 1.042A 1.308 +.015 1.293 2215 ---- 1.328B .994A .994A 1.259 +.015 1.244 2220 ---- 1.279B .946A .946A 1.210 +.014 1.196 2225 ---- 1.231B .898A .898A 1.161 +.014 1.147 2230 ---- 1.182B .852A .852A 1.112 +.013 1.099 2235 ---- 1.133B .807A .807A 1.064 +.012 1.052 2240 ---- 1.085B .762A .762A 1.015 +.011 1.004 2245 ---- 1.037B .717A .717A .967 +.010 .957 2250 ---- .989B .672A .672A .919 +.008 .911 2255 ---- .942B .629A .629A .872 +.008 .864 2260 ---- .895B .585A .585A .825 +.006 .819 2265 ---- .848B .545A .545A .778 +.004 .774 2270 ---- .802B .506A .506A .732 +.003 .729 2275 ---- .757B .468A .468A .687 +.002 .685 2280 ---- .712B .431A .431A .642 .000 .642 1 1 2285 ---- .669B .396A .396A .599 -.001 .600 2290 ---- .625B .362A .362A .556 -.004 .560 2295 ---- .583B .330A .330A .515 -.005 .520 2300 .520 .543B .300A .465B .475 -.007 9 .482 3 1 2305 .401 .504B .272A .456B .437 -.008 2 .445 2310 .410 .466B .245A .419B .400 -.010 2 .410 5 5 2315 .245 .429B .221A .383B .365 -.011 7 .376 2 1 2320 .380 .395B .197A .301A .333 -.011 6 .344 2 4 2325 .265 .362B .177A .263A .301 -.013 3 .314 2 2 2330 ---- .331B .159A .159A .272 -.014 .286 1 1 2335 .158 .301B .140A .141A .245 -.015 10 .260 11 2340 .140 .274B .124A .125A .219 -.016 21 .235 3 2345 .135 .248B .110A .205B .195 -.017 10 .212 5 5 2350 .153 .224B .096A .183B .173 -.018 6 .191 12 103 2355 ---- .201B .084A .084A .152 -.020 .172 2360 ---- .180B .074A .074A .134 -.020 .154 40 15 2365 ---- .161B .065A .065A .117 -.021 1 .138 2370 .060 .143B .057A .110B .103 -.020 23 .123 5 2375 .076 .127B .051A .096B .090 -.020 20 .110 2 13 2380 ---- .113B .045A .045A .079 -.019 .098 1 41 2385 ---- .101B .040A .040A .069 -.018 .087 8 2390 .055 .089B .035A .057B .060 -.017 1 .077 3 12 2395 ---- .079B .031A .031A .053 -.016 .069 5 2400 .030 .070B .028A .046 .047 -.015 29 .062 1 51 2405 ---- .062B .025A .025A .041 -.014 .055 3 15 2410 ---- .055B .022A .022A .037 -.012 .049 6 2415 .024 .049B .020A .033B .032 -.012 9 .044 8 15 2420 .026 .043B .018A .023A .029 -.010 27 .039 9 22 2425 ---- .039B .016A .016A .025 -.010 .035 5 10 2430 .020 .035B .015A .022A .022 -.010 8 .032 8 2435 ---- .031B .014A .014A .019 -.010 10 .029 10 2440 ---- .027B .012A .012A .017 -.009 .026 2445 ---- ---- .012A .012A .015 -.009 .024 4 2450 .014 .014 .011A .011A .013 -.009 1 .022 72 2455 ---- ---- .011A .011A .011 -.009 .020 68 2460 ---- ---- .010A .010A .010 -.008 .018 10 2465 ---- ---- .010A .010A .009 -.008 .017 6 2470 ---- ---- .009A .009A .008 -.007 .015 2475 ---- ---- .009A .009A .007 -.007 .014 10 10 2480 ---- ---- .009A .009A .006 -.007 .013 13 2485 ---- ---- .009A .009A .006 -.006 .012 2490 ---- ---- .008A .008A .006 -.005 .011 2495 ---- ---- .008A .008A .005 -.006 .011 2500 .007 .008 .007 .008 .005 -.005 10 .010 10 19 2505 ---- ---- .008A .008A .005 -.004 .009 2510 ---- ---- .007A .007A .005 -.004 .009 5 10 2515 ---- ---- .007A .007A .005 -.003 .008 3 2520 ---- ---- .007A .007A .005 -.003 .008 1 2525 .004 .004 .004 .004 .005 -.003 1 .008 5 34 2530 ---- ---- ---- ---- .004 -.003 .007 19 2535 ---- ---- ---- ---- .004 -.003 .007 2540 ---- ---- .006A .006A .004 -.003 .007 2545 ---- ---- .006A .006A .004 -.003 .007 2550 ---- ---- ---- ---- .004 -.002 .006 1 61 2555 ---- ---- ---- ---- .004 -.002 .006 21 2560 ---- ---- ---- ---- .004 -.002 .006 4 2565 ---- ---- ---- ---- .004 -.002 .006 17 2570 ---- ---- ---- ---- .004 -.002 .006 5 2575 ---- ---- ---- ---- .004 -.001 .005 22 2580 ---- ---- ---- ---- .003 -.002 .005 8 2585 ---- ---- ---- ---- .003 -.002 .005 2590 ---- ---- ---- ---- .003 -.002 .005 2595 ---- ---- ---- ---- .003 -.002 .005 2600 ---- ---- ---- ---- .003 -.002 .005 11 2605 ---- ---- ---- ---- .003 -.002 .005 2610 ---- ---- ---- ---- .003 -.001 .004 2615 ---- ---- ---- ---- .003 -.001 .004 2625 ---- ---- ---- ---- .003 -.001 .004 11 2650 .003 .003 .003 .003 .002 -.002 7 .004 25 2675 ---- ---- ---- ---- .002 -.001 .003 10 2700 ---- ---- ---- ---- .002 -.001 .003 20 2725 ---- ---- ---- ---- .002 -.001 .003 2750 ---- ---- ---- ---- .001 -.002 .003 1 2775 ---- ---- ---- ---- .001 -.001 .002 6 2800 ---- ---- ---- ---- .001 -.001 .002 2825 ---- ---- ---- ---- .001 -.001 .002 4 2850 ---- ---- ---- ---- .001 -.001 .002 11 2875 ---- ---- ---- ---- .001 -.001 .002 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 2950 ---- ---- ---- ---- .001 -.001 .002 4 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- ---- .001 -.001 .002 3 3025 ---- ---- ---- ---- .001 -.001 .002 1 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 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 10 2125 ---- ---- ---- ---- .001 .000 .001 37 2150 ---- ---- ---- ---- .002 .000 .002 12 2175 ---- ---- ---- ---- .003 -.001 .004 5 8 2200 ---- .011B ---- .011B .005 -.003 .008 4 6 2205 ---- .013B ---- .013B .006 -.003 .009 5 5 2210 ---- .015B .009A .015B .007 -.003 .010 4 2215 ---- .017B .010A .010A .007 -.005 .012 8 2220 .010 .019B .010 .019B .008 -.005 5 .013 4 2225 ---- .022B .010A .010A .009 -.006 1 .015 6 2230 .010 .025B .010 .010 .011 -.006 10 .017 2235 ---- .029B .013A .013A .012 -.007 10 .019 1 3 2240 ---- .034B .014A .014A .014 -.008 .022 1 2245 ---- .038B .016A .016A .015 -.010 .025 4 2250 .022 .044B .018 .019B .018 -.010 4 .028 8 9 2255 .022 .051B .020A .022 .020 -.012 1 .032 4 4 2260 ---- .058B .022A .022A .023 -.013 .036 15 2265 ---- .068B .026A .026A .026 -.015 .041 2270 .033 .078B .029A .034B .030 -.016 4 .046 18 13 2275 .075 .089B .034A .080B .035 -.018 3 .053 2 2280 .048 .102B .039A .039A .040 -.020 4 .060 2285 ---- .116B .046A .046A .047 -.021 .068 1 2290 .070 .132B .053A .053A .054 -.023 3 .077 7 2295 .106 .150B .060A .060A .063 -.024 2 .087 1 2300 .067 .169B .067 .080B .073 -.026 4 .099 2 34 2305 ---- .190B .081A .081A .085 -.027 .112 6 2310 .175 .214B .093A .106B .098 -.029 51 .127 9 2315 ---- .241B .108A .108A .114 -.029 .143 1 2320 .197 .268B .124A .142B .131 -.030 62 .161 22 31 2325 ---- .298B .142A .298B .149 -.032 .181 10 2330 ---- .328B .162A .327B .170 -.033 .203 28 2335 ---- .360B .183A .360B .193 -.034 .227 1 2340 ---- .394B .206A .394B .217 -.035 .252 6 10 2345 ---- .430B .231A .430B .243 -.036 .279 2 2350 .316 .466B .258A .258A .271 -.037 2 .308 9 27 2355 ---- .505B .287A .505B .300 -.038 .338 5 2360 ---- .547B .317A .547B .332 -.039 .371 5 2365 ---- .588B .348A .586B .365 -.039 .404 3 2370 ---- .631B .380A .631B .400 -.040 .440 9 2375 ---- .672B .413A .671B .438 -.038 .476 1 21 2380 ---- .718B .449A .718B .476 -.038 .514 14 2385 ---- .763B .486A .763B .517 -.037 .554 11 2390 ---- .807B .524A .806B .558 -.036 .594 2 2395 ---- .855B .564A .855B .601 -.035 .636 12 2400 .758 .900B .605A .622A .645 -.033 1 .678 65 2405 ---- .948B .647A .946B .689 -.033 .722 14 2410 ---- .996B .689A .996B .734 -.032 .766 5 2415 ---- 1.044B .733A 1.044B .780 -.031 .811 14 2420 ---- 1.092B .777A 1.092B .826 -.030 .856 9 2425 ---- 1.140B .822A 1.138B .873 -.029 .902 12 2430 ---- 1.190B .868A 1.190B .920 -.029 .949 5 2435 ---- 1.238B .914A 1.238B .967 -.028 .995 18 2440 ---- 1.288B .961A 1.288B 1.015 -.028 1.043 20 2445 ---- 1.336B 1.008A 1.336B 1.062 -.028 1.090 11 2450 ---- 1.386B 1.055A 1.386B 1.111 -.027 1.138 60 2455 ---- 1.434B 1.103A 1.432B 1.159 -.027 1.186 68 2460 1.426 1.484B 1.151A 1.183A 1.207 -.028 3 1.235 5 2465 ---- 1.534B 1.199A 1.532B 1.256 -.027 1.283 1 2470 1.546 1.584B 1.247A 1.564B 1.305 -.027 1 1.332 12 2475 ---- 1.632B 1.296A 1.630B 1.354 -.027 1.381 200 2480 ---- 1.682B 1.344A 1.682B 1.404 -.026 1.430 10 2485 ---- 1.732B 1.393A 1.730B 1.453 -.026 1.479 5 2490 ---- 1.782B 1.442A 1.780B 1.503 -.025 1.528 1 2495 ---- 1.832B 1.492A 1.832B 1.553 -.024 1.577 2500 ---- 1.880B 1.541A 1.880B 1.603 -.023 1.626 2505 ---- 1.930B 1.590A 1.928B 1.653 -.023 1.676 2510 ---- 1.980B 1.640A 1.978B 1.702 -.023 1.725 2515 ---- 2.030B 1.689A 2.030B 1.752 -.023 1.775 2520 ---- 2.080B 1.738A 2.080B 1.802 -.022 1.824 2525 ---- 2.130B 1.788A 2.130B 1.852 -.022 1.874 2530 ---- 2.180B 1.838A 2.178B 1.902 -.022 1.924 2535 ---- 2.230B 1.887A 2.228B 1.952 -.021 1.973 2540 ---- 2.280B 1.937A 2.278B 2.002 -.021 2.023 2545 ---- 2.330B 1.986A 2.330B 2.052 -.021 2.073 2550 ---- 2.380B 2.036A 2.380B 2.101 -.021 2.122 1 2555 ---- 2.430B 2.086A 2.430B 2.151 -.021 2.172 2560 ---- 2.478B 2.136A 2.478B 2.201 -.021 2.222 2565 ---- 2.528B 2.185A 2.528B 2.251 -.021 2.272 2570 ---- 2.578B 2.235A 2.576B 2.301 -.021 2.322 2575 ---- 2.628B 2.285A 2.626B 2.351 -.020 2.371 3 3 2580 ---- 2.678B 2.335A 2.676B 2.401 -.020 2.421 2585 ---- 2.728B 2.384A 2.726B 2.451 -.020 2.471 2590 ---- 2.778B 2.434A 2.776B 2.501 -.020 2.521 2595 ---- 2.828B 2.484A 2.826B 2.551 -.020 2.571 2600 ---- 2.878B 2.534A 2.878B 2.600 -.021 2.621 2605 ---- 2.928B 2.584A 2.928B 2.650 -.021 2.671 3 3 2610 ---- 2.978B 2.634A 2.978B 2.700 -.021 2.721 2615 ---- 3.028B 2.683A 3.028B 2.750 -.020 2.770 3 3 2625 ---- 3.128B 2.783A 3.128B 2.850 -.020 2.870 2650 ---- 3.378B 3.032A 3.376B 3.100 -.020 3.120 2675 ---- 3.628B 3.282A 3.626B 3.349 -.020 3.369 1 2700 ---- 3.878B 3.532A 3.876B 3.599 -.020 3.619 2725 ---- 4.128B 3.781A 4.126B 3.849 -.020 3.869 2750 ---- 4.378B 4.031A 4.378B 4.099 -.019 4.118 2775 ---- 4.628B 4.281A 4.628B 4.348 -.020 4.368 2800 ---- 4.876B 4.531A 4.876B 4.598 -.020 4.618 2825 ---- 5.126B 4.780A 5.126B 4.848 -.020 4.868 2850 ---- 5.376B 5.030A 5.376B 5.098 -.020 5.118 2875 ---- 5.626B 5.280A 5.624B 5.348 -.020 5.368 2900 ---- 5.876B 5.530A 5.874B 5.598 -.020 5.618 2925 ---- 6.126B 5.780A 6.124B 5.848 -.020 5.868 2950 ---- 6.376B 6.030A 6.374B 6.098 -.020 6.118 2975 ---- 6.626B 6.280A 6.624B 6.348 -.019 6.367 3000 ---- 6.876B 6.530A 6.876B 6.598 -.019 6.617 3025 ---- 7.111B 6.779A 7.110B 6.848 -.019 6.867 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1825 ---- ---- 4.943A 4.943A 5.152 +.019 5.133 1850 ---- ---- 4.693A 4.693A 4.902 +.019 4.883 1875 ---- ---- 4.443A 4.443A 4.652 +.019 4.633 1900 ---- 4.407B 4.193A 4.193A 4.402 +.019 4.383 1925 ---- 4.157B 3.943A 3.943A 4.152 +.019 4.133 1950 ---- 3.907B 3.693A 3.693A 3.902 +.019 3.883 1975 ---- 3.657B 3.443A 3.443A 3.652 +.019 3.633 2000 ---- 3.407B 3.193A 3.193A 3.402 +.018 3.384 2025 ---- 3.158B 2.944A 2.944A 3.152 +.018 3.134 2050 ---- 2.909B 2.695A 2.695A 2.903 +.018 2.885 2075 ---- 2.659B 2.447A 2.447A 2.654 +.017 2.637 2100 ---- 2.411B 2.201A 2.201A 2.406 +.017 2.389 2125 ---- 2.163B 1.955A 1.955A 2.159 +.017 2.142 2150 ---- 1.917B 1.650A 1.650A 1.913 +.016 1.897 2175 ---- 1.689B 1.410A 1.410A 1.670 +.016 1.654 2200 ---- 1.498B 1.182A 1.182A 1.430 +.014 1.416 2215 ---- 1.293B 1.101A 1.101A 1.290 +.013 1.277 2220 ---- 1.247B 1.057A 1.057A 1.243 +.012 1.231 2225 ---- 1.264B .963A .963A 1.198 +.012 1.186 2230 ---- 1.155B .971A .971A 1.152 +.011 1.141 2235 ---- 1.110B .929A .929A 1.107 +.010 1.097 2240 ---- 1.065B .888A .888A 1.063 +.009 1.054 2245 ---- 1.021B .848A .848A 1.019 +.008 1.011 2250 ---- 1.039B .759A .759A .976 +.008 .968 2255 ---- .934B .785A .785A .933 +.006 .927 2260 ---- .892B .748A .748A .891 +.005 .886 2265 ---- .851B .711A .711A .850 +.004 .846 2270 ---- .811B .676A .676A .810 +.004 .806 2275 ---- .831B .579A .579A .770 +.002 .768 2280 ---- .732B .593A .593A .732 +.002 .730 2285 ---- .700B .535A .535A .694 .000 .694 2290 ---- .664B .502A .502A .658 .000 .658 2295 ---- .629B .459A .459A .623 -.001 .624 2300 ---- .643B .431A .431A .588 -.002 .590 3 3 2305 ---- .608B .406A .406A .555 -.003 .558 2310 ---- .576B .379A .379A .524 -.002 .526 2315 .371 .545B .355A .355A .493 -.003 15 .496 2320 .451 .512B .333A .428A .464 -.003 2 .467 2325 ---- .485B .311A .311A .435 -.004 .439 7 2330 ---- .454B .290A .290A .408 -.005 .413 2335 ---- .428B .270A .270A .383 -.004 .387 2340 ---- .402B .251A .251A .358 -.005 .363 2345 ---- .377B .234A .234A .334 -.006 .340 2350 .302 .353B .217A .286A .312 -.006 3 .318 1 2355 ---- .330B .201A .201A .291 -.006 .297 2360 ---- .309B .186A .186A .271 -.007 .278 2365 .173 .288B .173 .257B .252 -.007 2 .259 2370 ---- .269B .160A .160A .234 -.008 .242 2375 ---- .251B .149A .149A .217 -.008 .225 2380 .161 .234B .138A .206B .201 -.009 5 .210 2385 ---- .218B .128A .128A .186 -.009 .195 6 2390 .138 .202B .118A .177B .172 -.010 4 .182 2395 .155 .188B .109A .144A .159 -.010 3 .169 2400 ---- .175B .101A .101A .147 -.010 .157 2 15 2405 ---- .162B .094A .094A .136 -.010 .146 25 2410 ---- .150B .087A .087A .126 -.009 .135 5 2415 ---- .139B .080A .080A .116 -.010 .126 2 2 2420 ---- .129B .074A .074A .107 -.010 .117 6 2425 ---- .120B .069A .069A .099 -.009 .108 3 2430 ---- .111B .064A .064A .091 -.010 .101 2 6 2435 ---- .102B .059A .059A .084 -.009 .093 8 2440 .077 .095B .055A .074A .078 -.009 30 .087 2445 ---- .088B .052A .052A .072 -.008 .080 2450 ---- .081B .049A .049A .067 -.008 .075 25 2455 ---- .075B .045A .045A .062 -.007 .069 2460 ---- .069B .042A .042A .057 -.007 .064 6 2465 ---- .064B .039A .039A .053 -.007 .060 2470 ---- .059B .037A .037A .049 -.007 .056 2475 ---- .055B .034A .034A .045 -.007 .052 1 2480 ---- .051B .032A .032A .042 -.006 .048 2485 ---- .047B .030A .030A .039 -.006 .045 1 2490 ---- .044B .028A .028A .036 -.006 .042 2495 ---- .041B .027A .041B .034 -.005 .039 2500 .032 .038B .025A .025A .031 -.006 1 .037 1 2505 ---- ---- .024A .024A .029 -.006 .035 2510 .025 .025 .022A .022A .027 -.005 1 .032 1 2515 ---- ---- .021A .021A .025 -.006 .031 2520 ---- ---- .020A .020A .024 -.005 .029 2525 ---- ---- .019A .019A .022 -.005 .027 2530 ---- ---- .018A .018A .021 -.005 .026 2535 ---- ---- .017A .017A .020 -.004 .024 2540 ---- ---- .016A .016A .018 -.005 .023 7 2545 ---- ---- .015A .015A .017 -.005 .022 2550 ---- ---- .015A .015A .016 -.005 .021 2555 ---- ---- .014A .014A .015 -.005 .020 2560 ---- ---- .013A .013A .015 -.004 .019 2565 ---- ---- .013A .013A .014 -.004 .018 2570 ---- ---- .013A .013A .013 -.004 .017 2575 ---- ---- .012A .012A .013 -.004 .017 4 2580 ---- ---- .012A .012A .012 -.004 .016 2585 ---- ---- .012A .012A .012 -.003 .015 2590 ---- ---- .011A .011A .011 -.004 .015 2595 ---- ---- .011A .011A .011 -.003 .014 2600 ---- ---- .011A .011A .010 -.004 .014 1 7 2605 ---- ---- .010A .010A .010 -.003 .013 2610 ---- ---- .010A .010A .010 -.003 .013 2615 ---- ---- .010A .010A .009 -.004 .013 2625 ---- ---- ---- ---- .009 -.003 .012 2650 ---- ---- .009A .009A .008 -.002 .010 2675 ---- ---- ---- ---- .007 -.002 .009 2700 ---- ---- ---- ---- .007 -.002 .009 3 2725 ---- ---- ---- ---- .006 -.002 .008 4 2750 ---- ---- ---- ---- .006 -.002 .008 2775 ---- ---- ---- ---- .005 -.002 .007 2800 ---- ---- ---- ---- .005 -.002 .007 2825 ---- ---- ---- ---- .005 -.002 .007 12 2850 ---- ---- ---- ---- .004 -.003 .007 2875 ---- ---- ---- ---- .004 -.003 .007 2900 ---- ---- ---- ---- .004 -.003 .007 2925 ---- ---- .006A .006A .004 -.003 .007 3 3 2950 ---- ---- .006A .006A .004 -.003 .007 2975 ---- ---- .006A .006A .003 -.004 .007 8 3000 ---- ---- .006A .006A .003 -.004 .007 3025 ---- ---- .006A .006A .003 -.004 .007 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.002 .004 9 9 2050 ---- ---- ---- ---- .003 -.002 .005 2075 ---- ---- ---- ---- .004 -.002 .006 2100 ---- ---- ---- ---- .006 -.002 .008 2125 ---- .013B ---- .013B .009 -.002 .011 2150 ---- .021B .015A .020B .013 -.003 .016 2175 .024 .032B .021A .032B .020 -.003 1 .023 2200 ---- .051B .032A .032A .030 -.005 .035 2215 ---- .067B .040A .040A .039 -.007 .046 2220 ---- .074B .043A .043A .043 -.007 .050 2225 ---- .081B .047A .047A .047 -.008 .055 50 76 2230 ---- .089B .051A .051A .051 -.009 .060 2235 ---- .097B .056A .056A .056 -.010 .066 2240 ---- .107B .061A .061A .062 -.010 .072 2245 ---- .117B .067A .067A .068 -.011 .079 2250 ---- .128B .073A .073A .075 -.011 .086 4 24 2255 ---- .140B .080A .080A .082 -.013 .095 2260 ---- .154B .088A .088A .090 -.014 .104 2265 ---- .168B .096A .096A .099 -.015 .114 4 2270 ---- .183B .106A .106A .109 -.015 .124 2275 ---- .199B .116A .116A .119 -.017 .136 2280 ---- .217B .127A .127A .131 -.017 .148 2285 .222 .235B .139A .235B .143 -.018 40 .161 5 2290 ---- .255B .152A .152A .157 -.019 .176 2295 ---- .275B .165A .165A .171 -.020 .191 5 2300 ---- .298B .180A .180A .187 -.021 .208 2 2305 ---- .321B .197A .197A .204 -.021 .225 2310 ---- .347B .214A .214A .222 -.022 .244 2315 ---- .373B .232A .232A .241 -.022 .263 29 2320 ---- .399B .251A .251A .262 -.022 .284 8 2325 ---- .425B .272A .272A .284 -.022 .306 16 2330 ---- .456B .294A .294A .307 -.023 .330 2335 ---- .486B .316A .316A .331 -.023 .354 2340 ---- .517B .340A .516B .356 -.024 .380 2345 ---- .549B .366A .366A .382 -.025 .407 2350 ---- .584B .392A .584B .410 -.025 .435 7 2355 ---- .618B .419A .618B .439 -.025 .464 2360 ---- .652B .448A .651B .468 -.026 .494 2365 ---- .688B .478A .687B .499 -.027 .526 2370 ---- .727B .507A .727B .531 -.027 .558 2375 ---- .765B .539A .764B .564 -.028 .592 50 76 2380 ---- .742B .585A .585A .598 -.028 .626 2385 ---- .782B .634A .634A .634 -.028 .662 2390 ---- .822B .670A .670A .670 -.028 .698 2395 ---- .863B .707A .707A .707 -.028 .735 2400 ---- .970B .711A .970B .744 -.029 .773 1 3 2405 ---- .948B .783A .783A .783 -.029 .812 2410 ---- .991B .823A .823A .823 -.029 .852 2 2415 ---- 1.035B .863A .863A .863 -.029 .892 7 2420 ---- 1.079B .904A .904A .904 -.029 .933 9 2425 ---- 1.189B .905A 1.188B .946 -.028 .974 2430 ---- 1.168B .988A .988A .988 -.028 1.016 2435 ---- 1.214B 1.031A 1.031A 1.031 -.028 1.059 6 2440 ---- 1.259B 1.074A 1.074A 1.075 -.027 1.102 2445 ---- 1.293B 1.118A 1.118A 1.119 -.027 1.146 2450 ---- 1.416B 1.115A 1.415B 1.163 -.027 1.190 2455 ---- 1.385B 1.208A 1.208A 1.208 -.027 1.235 2460 ---- 1.432B 1.253A 1.253A 1.254 -.026 1.280 2465 ---- 1.479B 1.299A 1.299A 1.299 -.026 1.325 2470 ---- 1.544B 1.345A 1.345A 1.345 -.026 1.371 2475 ---- 1.653B 1.340A 1.653B 1.392 -.025 1.417 2480 ---- 1.639B 1.438A 1.639B 1.438 -.026 1.464 2485 ---- 1.686B 1.485A 1.485A 1.485 -.025 1.510 2490 ---- 1.734B 1.532A 1.532A 1.533 -.024 1.557 2495 ---- 1.782B 1.579A 1.579A 1.580 -.025 1.605 2500 ---- 1.896B 1.572A 1.893B 1.628 -.024 1.652 2505 ---- 1.879B 1.675A 1.675A 1.675 -.025 1.700 2510 ---- 1.927B 1.723A 1.723A 1.723 -.024 1.747 2515 ---- 1.976B 1.771A 1.771A 1.772 -.023 1.795 2520 ---- 2.024B 1.819A 1.819A 1.820 -.024 1.844 2525 ---- 2.073B 1.811A 1.995B 1.868 -.024 1.892 2530 ---- 2.122B 1.916A 1.916A 1.917 -.023 1.940 2535 ---- 2.171B 1.965A 1.965A 1.966 -.023 1.989 2540 ---- 2.220B 2.014A 2.014A 2.014 -.024 2.038 2545 ---- 2.269B 2.062A 2.062A 2.063 -.023 2.086 2550 ---- 2.318B 2.053A 2.053A 2.112 -.023 2.135 2555 ---- 2.367B 2.161A 2.161A 2.161 -.023 2.184 2560 ---- 2.417B 2.210A 2.210A 2.210 -.023 2.233 2565 ---- 2.466B 2.259A 2.259A 2.260 -.023 2.283 2570 ---- 2.515B 2.308A 2.308A 2.309 -.023 2.332 2575 ---- 2.565B 2.358A 2.358A 2.358 -.023 2.381 2580 ---- 2.614B 2.407A 2.407A 2.408 -.022 2.430 2585 ---- 2.664B 2.456A 2.456A 2.457 -.023 2.480 2590 ---- 2.713B 2.506A 2.506A 2.507 -.022 2.529 2595 ---- 2.763B 2.555A 2.555A 2.556 -.023 2.579 2600 ---- 2.813B 2.605A 2.605A 2.606 -.022 2.628 2605 ---- 2.862B 2.654A 2.654A 2.656 -.022 2.678 2610 ---- 2.912B 2.704A 2.704A 2.705 -.022 2.727 2615 ---- 2.962B 2.754A 2.754A 2.755 -.022 2.777 2625 ---- 3.061B 2.853A 2.853A 2.854 -.022 2.876 2650 ---- 3.310B 3.101A 3.101A 3.103 -.022 3.125 2675 ---- 3.559B 3.350A 3.350A 3.352 -.021 3.373 2700 ---- 3.808B 3.599A 3.599A 3.602 -.021 3.623 2725 ---- 4.057B 3.848A 3.848A 3.851 -.021 3.872 2750 ---- 4.307B 4.098A 4.098A 4.101 -.020 4.121 2775 ---- 4.557B 4.347A 4.347A 4.350 -.021 4.371 2800 ---- 4.807B 4.597A 4.597A 4.600 -.021 4.621 2825 ---- 5.057B 4.846A 5.057B 4.850 -.020 4.870 2850 ---- 5.306B 5.096A 5.096A 5.099 -.021 5.120 2875 ---- 5.556B 5.345A 5.345A 5.349 -.021 5.370 2900 ---- 5.806B 5.595A 5.595A 5.599 -.021 5.620 2925 ---- 6.056B 5.845A 5.845A 5.849 -.020 5.869 2950 ---- 6.306B 6.095A 6.095A 6.099 -.020 6.119 2975 ---- 6.556B 6.345A 6.345A 6.348 -.021 6.369 3000 ---- 6.806B 6.594A 6.594A 6.598 -.021 6.619 3025 ---- 7.056B 6.844A 6.844A 6.848 -.021 6.869 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1825 ---- 5.174B 4.880A 4.880A 5.152 +.019 5.133 1850 ---- 4.924B 4.630A 4.630A 4.902 +.019 4.883 1875 ---- 4.674B 4.380A 4.380A 4.652 +.019 4.633 1900 ---- 4.424B 4.130A 4.130A 4.402 +.019 4.383 1925 ---- 4.174B 3.880A 3.880A 4.152 +.019 4.133 1950 ---- 3.924B 3.630A 3.630A 3.903 +.020 3.883 1975 ---- 3.674B 3.381A 3.381A 3.653 +.020 3.633 2000 ---- 3.425B 3.132A 3.132A 3.405 +.021 3.384 2025 ---- 3.176B 2.885A 2.885A 3.156 +.021 3.135 2050 ---- 2.927B 2.638A 2.638A 2.909 +.021 2.888 2075 ---- 2.680B 2.393A 2.393A 2.662 +.020 2.642 2100 ---- 2.434B 2.149A 2.149A 2.416 +.019 2.397 2125 ---- 2.190B 1.906A 1.906A 2.172 +.018 2.154 2150 ---- 1.995B 1.670A 1.670A 1.930 +.015 1.915 2175 ---- 1.757B 1.441A 1.441A 1.692 +.013 1.679 2200 ---- 1.524B 1.217A 1.217A 1.461 +.011 1.450 2215 ---- 1.348B 1.091A 1.091A 1.326 +.010 1.316 2220 ---- 1.304B 1.050A 1.050A 1.282 +.010 1.272 2225 ---- 1.299B 1.015A 1.015A 1.238 +.009 1.229 2230 ---- 1.208B .982A .982A 1.195 +.009 1.186 2235 ---- 1.165B .943A .943A 1.152 +.008 1.144 2240 ---- 1.122B .906A .906A 1.110 +.008 1.102 2245 ---- 1.080B .869A .869A 1.069 +.007 1.062 2250 ---- 1.086B .823A .823A 1.028 +.006 1.022 2255 ---- .999B .798A .798A .988 +.006 .982 2260 ---- .959B .764A .764A .949 +.005 .944 2265 ---- .917B .731A .731A .911 +.005 .906 2270 ---- .878B .699A .699A .873 +.003 .870 2275 ---- .890B .655A .655A .836 +.002 .834 2280 ---- .807B .637A .637A .800 +.001 .799 2285 ---- .773B .607A .607A .766 +.001 .765 2290 ---- .739B .567A .567A .732 +.001 .731 2295 ---- .750B .540A .540A .699 .000 .699 2300 ---- .718B .514A .514A .667 .000 .667 2305 ---- .686B .487A .487A .636 -.001 .637 2310 ---- .653B .463A .463A .606 -.001 .607 2315 ---- .624B .439A .439A .577 -.001 .578 2320 ---- .593B .416A .416A .549 -.001 .550 2325 ---- .566B .394A .394A .521 -.002 .523 2330 ---- .538B .373A .373A .495 -.002 .497 2335 ---- .511B .352A .352A .470 -.002 .472 2340 ---- .486B .333A .333A .446 -.001 .447 2345 ---- .461B .315A .315A .423 -.001 .424 2350 ---- .438B .297A .297A .400 -.002 .402 3 2355 ---- .416B .280A .280A .378 -.003 .381 2360 ---- .394B .265A .265A .358 -.003 .361 2365 ---- .373B .250A .250A .338 -.004 .342 9 2370 ---- .352B .235A .235A .319 -.005 .324 2375 ---- .333B .222A .222A .301 -.005 .306 2380 ---- .316B .209A .209A .284 -.005 .289 2385 ---- .298B .197A .197A .267 -.007 .274 2390 ---- .281B .185A .185A .252 -.007 .259 2395 ---- .265B .175A .175A .237 -.007 .244 2400 ---- .251B .164A .164A .223 -.008 .231 3 3 2405 ---- .236B .155A .155A .210 -.008 .218 2410 ---- .223B .146A .146A .198 -.008 .206 2415 ---- .210B .137A .137A .186 -.008 .194 2420 ---- .198B .130A .130A .176 -.007 .183 2425 ---- .186B .122A .122A .165 -.008 .173 2430 ---- .175B .115A .115A .156 -.007 .163 2435 ---- .165B .108A .108A .146 -.008 .154 2440 ---- .156B .102A .102A .138 -.007 .145 2445 ---- .147B .096A .096A .130 -.007 .137 2450 .093 .138B .091A .124B .122 -.007 2 .129 2 2455 ---- .130B .086A .086A .115 -.007 .122 2460 ---- .123B .081A .081A .108 -.007 .115 2465 ---- .115B .077A .077A .102 -.007 .109 2470 .075 .109B .072A .072A .096 -.007 2 .103 2 2475 ---- .103B .068A .068A .091 -.006 .097 2480 ---- .097B .065A .065A .086 -.006 .092 2485 ---- .091B .061A .061A .081 -.006 .087 2490 ---- .086B .058A .058A .077 -.006 .083 2495 ---- .081B .055A .055A .072 -.006 .078 3 2500 ---- .077B .052A .052A .069 -.005 .074 2505 ---- .073B .050A .050A .065 -.006 .071 2510 ---- .069B .047A .047A .062 -.005 .067 4 2515 ---- .065B .045A .045A .058 -.006 .064 2520 ---- .062B .043A .043A .055 -.006 .061 2525 ---- .059B .041A .041A .053 -.005 .058 1 2530 ---- .056B .039A .039A .050 -.005 .055 2535 ---- ---- .037A .037A .048 -.005 .053 2540 ---- ---- .036A .036A .045 -.005 .050 1 2545 ---- ---- .034A .034A .043 -.005 .048 2550 ---- ---- .033A .033A .041 -.005 .046 2555 ---- ---- .031A .031A .039 -.005 .044 2575 ---- ---- .027A .027A .033 -.004 .037 2600 ---- ---- .023A .023A .026 -.005 .031 11 2625 ---- ---- .020A .020A .022 -.004 .026 2650 ---- ---- .018A .018A .018 -.004 .022 1 2675 ---- ---- .016A .016A .015 -.004 .019 2700 ---- ---- .015A .015A .013 -.003 .016 2725 ---- ---- .013A .013A .011 -.003 .014 2750 ---- ---- .012A .012A .010 -.003 .013 1 1 2775 ---- ---- ---- ---- .009 -.002 .011 2800 ---- ---- ---- ---- .008 -.002 .010 2825 ---- ---- ---- ---- .007 -.002 .009 2850 ---- ---- ---- ---- .006 -.003 .009 2875 ---- ---- ---- ---- .006 -.002 .008 2900 ---- ---- ---- ---- .005 -.002 .007 2925 ---- ---- ---- ---- .005 -.002 .007 2950 ---- ---- ---- ---- .005 -.002 .007 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options PUT 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .003 +.001 .002 1950 ---- ---- ---- ---- .004 +.002 .002 1975 ---- ---- ---- ---- .005 +.002 .003 2000 ---- ---- ---- ---- .006 +.002 .004 2025 ---- ---- ---- ---- .008 +.002 .006 2050 ---- ---- ---- ---- .010 +.001 .009 2075 ---- .016B ---- .015B .014 +.002 .012 2100 ---- .023B ---- .023B .018 .000 .018 2125 ---- .032B ---- .032B .023 -.002 .025 2150 ---- .045B .033A .045B .032 -.003 .035 1 2175 ---- .065B .045A .045A .043 -.007 .050 2200 ---- .093B .062A .062A .061 -.008 .069 2215 ---- .115B .076A .076A .076 -.009 .085 2220 ---- .124B .081A .081A .082 -.009 .091 2225 ---- .134B .087A .087A .088 -.010 .098 2230 ---- .144B .094A .094A .095 -.010 .105 2235 ---- .155B .101A .101A .102 -.011 .113 2240 ---- .167B .108A .108A .110 -.011 .121 2245 ---- .180B .116A .116A .119 -.012 .131 2250 ---- .193B .125A .125A .128 -.012 .140 2255 ---- .207B .134A .134A .138 -.013 .151 2260 ---- .223B .145A .145A .149 -.014 .163 2265 ---- .239B .155A .155A .160 -.015 .175 2270 ---- .256B .168A .168A .173 -.015 .188 2275 ---- .274B .180A .180A .186 -.016 .202 3 2280 ---- .293B .194A .194A .200 -.017 .217 2285 ---- .313B .207A .207A .215 -.018 .233 2290 ---- .334B .223A .223A .231 -.018 .249 2295 ---- .356B .239A .239A .247 -.020 .267 2300 ---- .379B .256A .256A .265 -.020 .285 19 2305 ---- .402B .273A .273A .284 -.020 .304 2310 ---- .429B .292A .292A .304 -.020 .324 2315 ---- .455B .312A .312A .325 -.020 .345 2320 ---- .480B .333A .333A .347 -.020 .367 2325 ---- .508B .354A .354A .370 -.020 .390 2330 ---- .537B .376A .376A .394 -.020 .414 2335 ---- .569B .400A .400A .418 -.021 .439 2340 ---- .597B .425A .597B .444 -.020 .464 3 2345 ---- .629B .450A .628B .470 -.021 .491 2350 ---- .661B .477A .661B .498 -.021 .519 2355 ---- .695B .504A .694B .526 -.022 .548 2360 ---- .728B .532A .728B .555 -.023 .578 2365 ---- .762B .561A .762B .585 -.023 .608 2370 ---- .798B .591A .798B .616 -.024 .640 2375 ---- .836B .622A .836B .648 -.024 .672 2380 ---- .871B .652A .871B .681 -.025 .706 2385 ---- .908B .685A .907B .715 -.025 .740 2390 ---- .940B .734A .734A .749 -.025 .774 2395 ---- .980B .783A .971B .784 -.026 .810 2400 ---- 1.029B .790A 1.029B .820 -.026 .846 2405 ---- 1.061B .853A 1.060B .857 -.026 .883 2410 ---- 1.103B .890A 1.102B .895 -.026 .921 2415 ---- 1.145B .931A 1.144B .933 -.026 .959 2420 ---- 1.188B .969A 1.187B .972 -.026 .998 2425 ---- 1.237B .974A 1.237B 1.012 -.026 1.038 2430 ---- 1.274B 1.044A 1.273B 1.052 -.026 1.078 2435 ---- 1.318B 1.087A 1.317B 1.093 -.026 1.119 2440 ---- 1.363B 1.125A 1.363B 1.134 -.026 1.160 2445 ---- 1.407B 1.166A 1.407B 1.176 -.026 1.202 2450 ---- 1.457B 1.175A 1.456B 1.218 -.026 1.244 2455 ---- 1.498B 1.253A 1.498B 1.261 -.025 1.286 2460 ---- 1.543B 1.292A 1.543B 1.304 -.026 1.330 2465 ---- 1.589B 1.338A 1.588B 1.348 -.025 1.373 2470 ---- 1.626B 1.382A 1.617B 1.392 -.025 1.417 2475 ---- 1.684B 1.388A 1.682B 1.436 -.025 1.461 2480 ---- 1.719B 1.469A 1.719B 1.481 -.025 1.506 2485 ---- 1.766B 1.514A 1.757B 1.526 -.025 1.551 2490 ---- 1.812B 1.559A 1.803B 1.572 -.024 1.596 2495 ---- 1.870B 1.595A 1.868B 1.617 -.025 1.642 2500 ---- 1.920B 1.610A 1.920B 1.664 -.024 1.688 2505 ---- 1.965B 1.690A 1.964B 1.710 -.024 1.734 2510 ---- 2.012B 1.736A 2.012B 1.756 -.025 1.781 2515 ---- 2.060B 1.783A 2.059B 1.803 -.024 1.827 2520 ---- 2.108B 1.829A 2.107B 1.850 -.024 1.874 2525 ---- 2.158B 1.840A 2.158B 1.897 -.024 1.921 2530 ---- 2.204B 1.923A 2.203B 1.945 -.024 1.969 2535 ---- 2.252B 1.971A 2.251B 1.992 -.024 2.016 2540 ---- 2.300B 2.018A 2.298B 2.040 -.024 2.064 2545 ---- 2.349B 2.066A 2.348B 2.087 -.024 2.111 2550 2.161 2.400B 2.076A 2.109A 2.135 -.024 2 2.159 2555 ---- 2.446B 2.161A 2.445B 2.183 -.024 2.207 2575 ---- 2.640B 2.315A 2.639B 2.377 -.023 2.400 2600 ---- 2.885B 2.558A 2.558A 2.620 -.023 2.643 2625 ---- 3.131B 2.841A 3.130B 2.865 -.023 2.888 2650 ---- 3.378B 3.087A 3.377B 3.111 -.023 3.134 2675 ---- 3.626B 3.334A 3.625B 3.359 -.021 3.380 2700 ---- 3.874B 3.581A 3.873B 3.606 -.022 3.628 2725 ---- 4.123B 3.829A 4.122B 3.854 -.022 3.876 2750 ---- 4.372B 4.078A 4.371B 4.103 -.021 4.124 2775 ---- 4.621B 4.327A 4.621B 4.352 -.021 4.373 2800 ---- 4.870B 4.576A 4.870B 4.601 -.021 4.622 2825 ---- 5.120B 4.826A 5.119B 4.850 -.021 4.871 2850 ---- 5.370B 5.076A 5.369B 5.100 -.020 5.120 2875 ---- 5.620B 5.326A 5.620B 5.349 -.020 5.369 2900 ---- 5.869B 5.576A 5.867B 5.599 -.020 5.619 2925 ---- 6.119B 5.826A 6.119B 5.848 -.020 5.868 2950 ---- 6.370B 6.076A 6.369B 6.098 -.020 6.118 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***