FINAL PRE-CLEARING PRICES AS OF 09/15/23 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 1923.5 1927.3 1923.5 1922.1A 1923.7 +13.7 8 1910.0 169 834 OCT23 1914.1 1934.0 1913.3 1927.5 1927.9 +13.5 4294 1914.4 5988 25437 NOV23 1928.6 1940.9 1928.6 1936.5B 1937.0 +13.3 88 1923.7 20 20 DEC23 1932.5 1952.4 1931.2 1945.6 1946.2 +13.4 195342 1932.8 201744 376555 FEB24 1952.3 1972.4 1951.4 1965.5A 1966.3 +13.4 1706 1952.9 5395 20224 APR24 1971.8 1990.5 1970.7A 1985.0B 1985.7 +13.5 414 1972.2 1083 8855 JUN24 1996.5 2011.1 1995.9A 2003.3A 2005.6 +13.4 322 1992.2 1240 4697 AUG24 2015.5 2029.4 2015.5 2022.1A 2024.6 +13.8 112 2010.8 315 1804 OCT24 2043.1 2043.1 2043.1 2047.9B 2042.6 +14.3 48 2028.3 170 287 DEC24 2051.0 2064.1 2051.0 2065.8B 2060.6 +14.8 37 2045.8 476 1195 FEB25 ---- ---- ---- 2063.6A 2078.5 +14.8 2063.7 8 APR25 ---- ---- ---- 2097.4B 2094.2 +14.7 2079.5 6 JUN25 ---- ---- ---- 2113.4B 2110.9 +14.7 2096.2 525 DEC25 ---- ---- ---- ---- 2148.2 +14.7 2133.5 194 JUN26 ---- ---- ---- ---- 2167.1 +14.7 2152.4 DEC26 ---- ---- ---- ---- 2192.8 +14.7 2178.1 2 JUN27 ---- ---- ---- ---- 2208.6 +14.7 2193.9 DEC27 ---- ---- ---- ---- 2232.3 +14.7 2217.6 4 JUN28 ---- ---- ---- ---- 2244.0 +14.7 2229.3 2 DEC28 ---- ---- ---- ---- 2263.5 +14.7 2248.8 JUN29 ---- 2275.0B ---- 2275.0B 2275.2 +14.7 2260.5 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1 -.1 .0A .0 .0 1003 .0 FEB24 .0 .1B .0 .1B .0 .0 99 .0 APR24 .1 .1 .1 .1 .0 .0 31 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 22.710 23.185 22.710 23.015A 23.126 +.378 34 22.748 42 82 OCT23 22.775 23.325 22.750A 23.110 23.181 +.376 203 22.805 392 1143 NOV23 22.860 23.450B 22.860 23.265B 23.292 +.390 52 22.902 48 134 DEC23 22.930 23.585 22.910 23.305 23.386 +.392 65790 22.994 84603 115186 JAN24 23.110 23.560 23.110 23.390A 23.508 +.393 40 23.115 27 470 MAR24 23.275 23.920B 23.260 23.660 23.735 +.391 956 23.344 2105 7232 MAY24 23.510 24.115 23.510 23.895B 23.977 +.396 135 23.581 404 2317 JUL24 23.965 24.315B 23.865 24.095A 24.211 +.393 93 23.818 154 639 SEP24 ---- ---- ---- 23.985A 24.447 +.395 10 24.052 81 219 DEC24 ---- ---- ---- 24.310A 24.751 +.395 24.356 2 154 JAN25 ---- ---- ---- 24.745B 24.859 +.395 24.464 MAR25 ---- ---- ---- 24.910B 25.048 +.395 24.653 MAY25 ---- ---- ---- 24.950B 25.255 +.395 24.860 JUL25 ---- ---- ---- 24.925B 24.892 +.395 24.497 5 DEC25 ---- ---- ---- 24.925B 25.004 +.395 24.609 JUL26 ---- ---- ---- ---- 25.795 +.395 25.400 5 DEC26 ---- ---- ---- ---- 25.897 +.395 25.502 JUL27 ---- ---- ---- ---- 26.005 +.395 25.610 DEC27 ---- ---- ---- ---- 26.107 +.395 25.712 JUL28 ---- ---- ---- ---- 26.215 +.395 25.820 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 23.265 23.265 23.070 23.030A 23.126 +.378 4 22.748 14 369 OCT23 22.745 23.370 22.725A 23.105A 23.181 +.376 339 22.805 488 914 NOV23 23.280 23.415 23.250 23.180A 23.292 +.390 16 22.902 25 20 DEC23 22.935 23.585 22.910 23.310 23.386 +.392 11305 22.994 12133 6049 JAN24 23.055 23.655 23.055 23.425B 23.508 +.393 52 23.115 48 70 MAR24 23.275 23.930 23.260A 23.655B 23.735 +.391 217 23.344 243 259 MAY24 24.090 24.160 23.935A 23.975B 23.977 +.396 6 23.581 12 51 JUL24 23.740 24.150 23.740 24.105A 24.211 +.393 4 23.818 4 17 SEP24 ---- ---- ---- ---- 24.447 +.395 24.052 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 733.30B 714.00A 714.00A 727.90 +13.50 714.40 1225 ---- 707.90B 689.10A 689.10A 702.90 +13.50 689.40 1250 ---- 683.30B 664.10A 664.10A 677.90 +13.50 664.40 1275 ---- 657.90B 639.10A 639.10A 652.90 +13.50 639.40 1300 ---- 633.30B 614.10A 614.10A 627.90 +13.50 614.40 1325 ---- 607.90B 589.10A 589.10A 602.90 +13.50 589.40 1350 ---- 583.30B 564.00A 564.00A 577.90 +13.50 564.40 1375 ---- 557.90B 539.00A 539.00A 552.90 +13.50 539.40 1400 ---- 533.30B 514.10A 514.10A 527.90 +13.50 514.40 1410 ---- 522.90B 504.10A 504.10A 517.90 +13.50 504.40 1420 ---- 512.90B 494.10A 494.10A 507.90 +13.50 494.40 1425 ---- 507.90B 489.10A 489.10A 502.90 +13.50 489.40 1430 ---- 502.90B 484.10A 484.10A 497.90 +13.50 484.40 1440 ---- 492.90B 474.10A 474.10A 487.90 +13.50 474.40 1450 ---- 483.30B 464.10A 464.10A 477.90 +13.50 464.40 1460 ---- 472.90B 454.10A 454.10A 467.90 +13.50 454.40 1470 ---- 462.90B 444.10A 444.10A 457.90 +13.50 444.40 1475 ---- 457.90B 439.10A 439.10A 452.90 +13.50 439.40 1480 ---- 452.90B 434.10A 434.10A 447.90 +13.50 434.40 1490 ---- 442.90B 424.10A 424.10A 437.90 +13.50 424.40 1500 ---- 433.30B 413.90A 413.90A 427.90 +13.50 414.40 1505 ---- 427.90B 409.10A 409.10A 422.90 +13.50 409.40 1510 ---- 422.90B 404.10A 404.10A 417.90 +13.50 404.40 1515 ---- 417.90B 399.10A 399.10A 412.90 +13.50 399.40 1520 ---- 412.90B 394.10A 394.10A 407.90 +13.50 394.40 1525 ---- 407.90B 389.10A 389.10A 402.90 +13.50 389.40 1530 ---- 402.90B 384.10A 384.10A 397.90 +13.50 384.40 1535 ---- 397.90B 379.10A 379.10A 392.90 +13.50 379.40 1540 ---- 392.90B 374.10A 374.10A 387.90 +13.50 374.40 1545 ---- 387.90B 369.10A 369.10A 382.90 +13.50 369.40 1550 ---- 383.30B 364.10A 364.10A 377.90 +13.50 364.40 1555 ---- 377.90B 359.10A 359.10A 372.90 +13.50 359.40 1560 ---- 372.90B 354.10A 354.10A 367.90 +13.50 354.40 1565 ---- 367.90B 349.10A 349.10A 362.90 +13.50 349.40 1570 ---- 362.90B 344.10A 344.10A 357.90 +13.50 344.40 1575 ---- 357.90B 339.10A 339.10A 352.90 +13.50 339.40 1580 ---- 352.90B 334.00A 334.00A 347.90 +13.50 334.40 1585 ---- 347.90B 329.10A 329.10A 342.90 +13.50 329.40 1590 ---- 342.90B 324.20A 324.20A 337.90 +13.50 324.40 1595 ---- 337.90B 319.20A 319.20A 332.90 +13.50 319.40 1600 ---- 333.30B 314.10A 314.10A 327.90 +13.50 314.40 1605 ---- 328.00B 309.00A 309.00A 322.90 +13.50 309.40 1610 ---- 323.00B 304.10A 304.10A 317.90 +13.50 304.40 1615 ---- 318.00B 299.10A 299.10A 312.90 +13.50 299.40 1620 ---- 313.00B 294.10A 294.10A 307.90 +13.50 294.40 1625 ---- 308.00B 289.10A 289.10A 302.90 +13.50 289.40 1630 ---- 303.00B 284.00A 284.00A 297.90 +13.50 284.40 1635 ---- 298.00B 279.00A 279.00A 292.90 +13.50 279.40 1640 ---- 293.00B 274.00A 274.00A 287.90 +13.50 274.40 1645 ---- 288.00B 269.00A 269.00A 282.90 +13.50 269.40 1650 ---- 283.30B 264.10A 264.10A 277.90 +13.50 264.40 1655 ---- 278.00B 259.00A 259.00A 272.90 +13.50 259.40 1660 ---- 273.00B 254.00A 254.00A 267.90 +13.50 254.40 1665 ---- 268.00B 249.10A 249.10A 262.90 +13.50 249.40 1670 ---- 263.00B 244.10A 244.10A 257.90 +13.50 244.40 1675 ---- 258.00B 239.10A 239.10A 252.90 +13.50 239.40 1680 ---- 253.00B 234.10A 234.10A 247.90 +13.50 234.40 1685 ---- 248.00B 229.10A 229.10A 242.90 +13.50 229.40 1690 ---- 243.00B 224.10A 224.10A 237.90 +13.50 224.40 1695 ---- 238.00B 219.10A 219.10A 232.90 +13.50 219.40 1700 ---- 233.30B 214.10A 214.10A 227.90 +13.50 214.40 1705 ---- 228.00B 209.10A 209.10A 222.90 +13.50 209.40 1710 ---- 223.00B 204.10A 204.10A 217.90 +13.50 204.40 1715 ---- 218.00B 199.00A 199.00A 212.90 +13.50 199.40 1720 ---- 213.00B 194.00A 194.00A 207.90 +13.50 194.40 1725 ---- 208.30B 188.10A 188.10A 202.90 +13.50 189.40 1 1730 ---- 203.00B 184.00A 184.00A 197.90 +13.50 184.40 1735 ---- 198.00B 178.70A 178.70A 192.90 +13.50 179.40 1740 ---- 193.30B 173.10A 173.10A 187.90 +13.50 174.40 35 1745 ---- 188.00B 168.20A 168.20A 182.90 +13.50 169.40 1750 ---- 183.80B 163.20A 163.20A 177.90 +13.50 164.40 1 1755 ---- 178.50B 158.20A 158.20A 172.90 +13.50 159.40 1760 ---- 173.70B 153.20A 153.20A 167.90 +13.50 154.40 1765 ---- 168.80B 148.20A 148.20A 162.90 +13.50 149.40 1770 ---- 163.80B 143.20A 143.20A 157.90 +13.50 144.40 1775 ---- 158.80B 138.20A 138.20A 152.90 +13.50 139.40 2 1780 ---- 153.80B 133.20A 133.20A 147.90 +13.50 134.40 1785 ---- 148.80B 128.20A 128.20A 142.90 +13.50 129.40 1790 ---- 143.80B 123.20A 123.20A 137.90 +13.40 124.50 1795 ---- 138.80B 118.20A 118.20A 132.90 +13.40 119.50 1800 ---- 133.80B 113.20A 113.20A 127.90 +13.40 114.50 1 26 1805 ---- 128.80B 108.20A 108.20A 122.90 +13.40 109.50 1810 ---- 123.80B 103.30A 103.30A 117.90 +13.40 104.50 2 1815 ---- 118.80B 98.30A 98.30A 112.90 +13.30 99.60 1 2 1820 ---- 113.80B 93.30A 93.30A 108.00 +13.40 94.60 3 1825 ---- 108.90B 88.30A 88.30A 103.00 +13.40 89.60 66 1830 ---- 103.90B 83.40A 83.40A 98.00 +13.30 84.70 7 1835 ---- 99.00B 78.40A 78.40A 93.10 +13.40 79.70 254 1840 88.50 94.00B 73.50A 86.00A 88.10 +13.30 1 74.80 210 1845 ---- 89.00B 68.60A 68.60A 83.10 +13.30 69.80 3 1850 ---- 84.10B 63.70A 63.70A 78.20 +13.30 64.90 1 133 1855 ---- 79.10B 58.80A 58.80A 73.20 +13.10 60.10 4 1860 ---- 74.20B 54.00A 54.00A 68.20 +13.00 55.20 43 1865 ---- 69.20B 49.20A 49.20A 63.30 +12.80 50.50 9 1870 ---- 64.30B 44.50A 44.50A 58.40 +12.60 45.80 1 280 1875 ---- 59.40B 40.00A 40.00A 53.60 +12.40 41.20 99 1880 43.60 54.60B 35.50A 54.60B 48.80 +12.10 1 36.70 8 1885 ---- 49.80B 31.20A 31.20A 44.10 +11.70 32.40 3 19 1890 ---- 45.10B 27.10A 27.10A 39.50 +11.20 28.30 2 49 1895 ---- 40.50B 23.20A 23.20A 34.90 +10.40 3 24.50 9 58 1900 33.90 36.00B 19.60A 28.90A 30.60 +9.70 174 20.90 20 877 1905 20.80 31.70B 16.40A 24.90A 26.50 +8.90 45 17.60 26 218 1910 17.70 27.60B 13.50A 21.20A 22.70 +8.00 62 14.70 182 522 1915 15.30 23.70B 11.00A 18.90B 19.20 +7.10 33 12.10 567 1040 1920 11.30 20.20B 8.80A 15.30B 16.00 +6.20 98 9.80 147 437 1925 9.10 17.00 7.10A 12.60B 13.20 +5.40 934 7.80 1195 1980 1930 5.70 14.00B 5.60 10.30 10.70 +4.50 243 6.20 729 1308 1935 5.80 11.50B 4.30A 11.50B 8.60 +3.70 228 4.90 1166 2269 1940 3.50 9.30B 3.30A 6.20A 6.80 +3.00 147 3.80 205 1721 1945 3.20 7.50B 2.60A 4.90A 5.40 +2.50 53 2.90 71 959 1950 1.90 5.90 1.80 3.80A 4.20 +1.90 1274 2.30 1940 3313 1955 2.10 4.70B 1.60A 3.90B 3.30 +1.60 36 1.70 15 500 1960 1.10 3.70B 1.10 3.00B 2.60 +1.30 123 1.30 603 2555 1965 1.30 2.90B 1.30 2.80B 2.00 +1.00 27 1.00 36 867 1970 .80 2.20B .80 1.50 1.60 +.80 42 .80 36 2491 1975 .80 1.80 .80 1.20 1.30 +.60 906 .70 43 2291 1980 .70 1.40 .70 1.00 1.00 +.50 324 .50 403 2216 1985 1.00 1.10 .70 .70 .90 +.50 274 .40 4 1185 1990 .70 .90 .70 .70A .70 +.30 600 .40 44 2175 1995 .70 .80 .70 .60A .60 +.30 7 .30 47 651 2000 .40 .60 .30 .50 .50 +.20 34 .30 95 5619 2005 ---- .40B ---- .40B .50 +.30 1 .20 2 435 2010 .40 .50 .40 .40A .40 +.20 22 .20 29 1582 2015 ---- .30B ---- .30B .30 +.10 .20 2 325 2020 .20 .30B .20 .20 .30 +.20 15 .10 540 2025 .20 .20 .20 .20 .20 +.10 57 .10 1303 2030 .20 .20 .20 .20 .20 +.10 4 .10 1439 2035 .20 .20 .20 .20 .20 +.10 11 .10 3 389 2040 ---- .20B ---- .20B .20 +.10 1 .10 1 2714 2045 .20 .30 .20 .20A .20 +.10 7 .10 345 2050 .20 .20 .20 .20 .20 +.10 28 .10 2 4013 2055 .20 .20 .20 .20 .20 +.10 3 .10 792 2060 ---- ---- ---- ---- .20 +.10 1 .10 2 1601 2065 ---- ---- ---- ---- .20 +.10 .10 455 2070 ---- ---- ---- ---- .20 +.10 .10 780 2075 ---- ---- ---- ---- .20 +.10 .10 10 1036 2080 ---- ---- ---- ---- .20 +.10 .10 3 442 2085 ---- ---- ---- ---- .20 +.10 .10 12 1202 2090 .10 .10 .10 .10 .20 +.10 15 .10 497 2095 .10 .10 .10 .10 .10 .00 10 .10 127 2100 .10 .10 .10 .10 .10 .00 47 .10 550 3526 2105 ---- ---- ---- ---- .10 .00 .10 79 2110 ---- ---- ---- ---- .10 .00 .10 247 2115 ---- ---- ---- ---- .10 .00 .10 132 2120 ---- ---- ---- ---- .10 .00 .10 277 2125 .10 .10 .10 .10 .10 .00 20 .10 6 1039 2130 ---- ---- ---- ---- .10 .00 .10 430 2135 .10 .10 .10 .10 .10 .00 252 .10 95 2140 ---- ---- ---- ---- .10 .00 .10 174 2145 ---- ---- ---- ---- .10 .00 .10 193 2150 .10 .10 .10 .10 .10 .00 15 .10 8 3875 2155 ---- ---- ---- ---- .10 .00 .10 112 2160 .10 .10 .10 .10 .10 .00 1 .10 416 2165 ---- ---- ---- ---- .10 .00 .10 103 2170 ---- ---- ---- ---- .10 .00 .10 110 2175 ---- ---- ---- ---- .10 .00 .10 6 631 2180 ---- ---- ---- ---- .10 .00 1 .10 312 2185 ---- ---- ---- ---- .10 .00 .10 271 2190 ---- ---- ---- ---- .10 .00 .10 103 2195 ---- ---- ---- ---- .10 .00 .10 513 2200 ---- ---- ---- ---- .10 .00 3 .10 3119 2205 ---- ---- ---- ---- .10 .00 .10 40 2210 ---- ---- ---- ---- .10 .00 .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 10 .10 3 4709 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 .00 .10 76 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 15 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 726.00B 707.60A 707.60A 721.20 +13.40 707.80 1250 ---- 701.00B 682.60A 682.60A 696.20 +13.40 682.80 1275 ---- 676.00B 657.60A 657.60A 671.20 +13.40 657.80 1300 ---- 651.00B 632.60A 632.60A 646.20 +13.40 632.80 1325 ---- 626.00B 607.60A 607.60A 621.20 +13.40 607.80 1350 ---- 601.10B 582.60A 582.60A 596.20 +13.40 582.80 1375 ---- 576.00B 557.60A 557.60A 571.20 +13.40 557.80 1400 ---- 551.10B 532.60A 532.60A 546.20 +13.40 532.80 1420 ---- 531.00B ---- 531.00B 526.20 +13.40 512.80 1425 ---- 526.10B 507.60A 507.60A 521.20 +13.40 507.80 1430 ---- 521.10B ---- 521.00B 516.20 +13.40 502.80 1440 ---- 511.00B ---- 511.00B 506.20 +13.40 492.80 1450 ---- 501.10B 482.60A 482.60A 496.20 +13.40 482.80 1460 ---- 491.10B ---- 490.90B 486.20 +13.40 472.80 1470 ---- 481.10B ---- 480.90B 476.20 +13.40 462.80 1475 ---- 476.10B 457.60A 457.60A 471.20 +13.40 457.80 1480 ---- 471.10B 452.60A 452.60A 466.20 +13.40 452.80 1490 ---- 461.10B 442.60A 442.60A 456.20 +13.40 442.80 1500 ---- 451.10B 432.60A 432.60A 446.20 +13.40 432.80 1510 ---- 441.10B ---- 440.90B 436.20 +13.40 422.80 1515 ---- 436.10B ---- 435.90B 431.20 +13.40 417.80 1520 ---- 431.10B ---- 430.90B 426.20 +13.40 412.80 1525 ---- 426.10B 407.60A 407.60A 421.20 +13.40 407.80 1530 ---- 421.10B ---- 420.90B 416.20 +13.40 402.80 1535 ---- 416.10B ---- 415.90B 411.20 +13.40 397.80 1540 ---- 411.10B ---- 410.90B 406.20 +13.40 392.80 1545 ---- 406.10B ---- 405.90B 401.20 +13.40 387.80 1550 ---- 401.10B 382.60A 382.60A 396.20 +13.40 382.80 1555 ---- 396.10B ---- 395.90B 391.20 +13.40 377.80 1560 ---- 391.10B ---- 390.90B 386.20 +13.40 372.80 1565 ---- 386.10B ---- 385.90B 381.20 +13.40 367.80 1570 ---- 381.10B ---- 380.90B 376.20 +13.40 362.80 1575 ---- 376.10B 357.60A 357.60A 371.20 +13.40 357.80 1580 ---- 371.10B ---- 370.90B 366.20 +13.40 352.80 1585 ---- 366.10B ---- 365.90B 361.20 +13.40 347.80 1590 ---- 361.10B ---- 360.90B 356.20 +13.40 342.80 1595 ---- 356.10B ---- 355.90B 351.20 +13.40 337.80 1600 ---- 351.10B 332.60A 332.60A 346.20 +13.40 332.80 1605 ---- 346.10B ---- 345.90B 341.20 +13.40 327.80 1610 ---- 341.10B 322.60A 322.60A 336.20 +13.40 322.80 1615 ---- 336.10B 317.60A 317.60A 331.20 +13.40 317.80 1620 ---- 331.10B 312.60A 312.60A 326.20 +13.40 312.80 1625 ---- 326.10B 307.60A 307.60A 321.20 +13.40 307.80 1630 ---- 321.10B 302.60A 302.60A 316.20 +13.40 302.80 1635 ---- 316.10B 297.60A 297.60A 311.20 +13.40 297.80 1640 ---- 311.10B 292.60A 292.60A 306.20 +13.40 292.80 1645 ---- 306.10B 287.60A 287.60A 301.20 +13.40 287.80 1650 ---- 301.20B 282.60A 282.60A 296.20 +13.40 282.80 1655 ---- 296.10B 277.60A 277.60A 291.20 +13.40 277.80 1660 ---- 291.10B 272.60A 272.60A 286.20 +13.40 272.80 1665 ---- 286.10B ---- 285.90B 281.20 +13.40 267.80 1670 ---- 281.10B ---- 280.90B 276.20 +13.40 262.80 8 1675 ---- 276.10B 257.60A 257.60A 271.20 +13.40 257.80 1680 ---- 271.10B ---- 270.90B 266.20 +13.40 252.80 1685 ---- 266.10B ---- 265.90B 261.20 +13.40 247.80 1690 ---- 261.10B ---- 260.90B 256.20 +13.40 242.80 1695 ---- 256.10B ---- 255.90B 251.20 +13.40 237.80 1700 ---- 251.10B 232.60A 232.60A 246.20 +13.40 232.80 1705 ---- 246.10B 227.70A 227.70A 241.20 +13.40 227.80 1710 ---- 241.10B 222.70A 222.70A 236.20 +13.40 222.80 2 1715 ---- 236.10B 217.70A 217.70A 231.20 +13.40 217.80 1720 ---- 231.10B 212.70A 212.70A 226.20 +13.40 212.80 1725 ---- 226.10B 207.60A 207.60A 221.20 +13.40 207.80 1730 ---- 221.10B 202.70A 202.70A 216.20 +13.40 202.80 1735 ---- 216.10B 197.70A 197.70A 211.20 +13.40 197.80 1740 ---- 211.10B ---- 211.10B 206.20 +13.40 192.80 1745 ---- 206.20B ---- 206.20B 201.20 +13.30 187.90 1750 ---- 201.50B 181.60A 181.60A 196.20 +13.30 182.90 16 1755 ---- 196.20B 177.70A 177.70A 191.20 +13.30 177.90 1760 ---- 191.20B 172.70A 172.70A 186.20 +13.30 172.90 1765 ---- 186.20B 167.70A 167.70A 181.30 +13.30 168.00 1770 ---- 181.30B ---- 181.10B 176.30 +13.30 163.00 1775 169.80 177.20B 156.70A 177.20B 171.30 +13.30 2 158.00 12 1780 ---- 171.40B 152.80A 152.80A 166.30 +13.20 153.10 1 1785 ---- 166.40B 147.90A 147.90A 161.40 +13.30 148.10 1 1790 ---- 161.50B ---- 161.50B 156.40 +13.20 143.20 1 1795 ---- 156.50B 138.00A 138.00A 151.50 +13.20 138.30 1 1800 ---- 152.40B 132.10A 132.10A 146.50 +13.10 133.40 13 1805 ---- 146.70B 128.20A 128.20A 141.60 +13.10 128.50 1 1810 ---- 141.70B 123.30A 123.30A 136.70 +13.10 123.60 3 1815 ---- 136.80B ---- 136.60B 131.80 +13.00 118.80 1 1820 ---- 131.90B 113.60A 113.60A 126.90 +13.00 113.90 1825 ---- 127.90B 107.80A 107.80A 122.00 +12.90 109.10 2 1830 ---- 122.20B 104.00A 104.00A 117.20 +12.90 104.30 1 1835 ---- 117.40B ---- 117.10B 112.30 +12.70 99.60 1 1840 ---- 112.60B 94.50A 94.50A 107.50 +12.60 94.90 1 1845 ---- 107.80B ---- 107.50B 102.70 +12.50 90.20 3 1850 ---- 103.70B 84.30A 84.30A 98.00 +12.40 85.60 3 1855 ---- 98.30B 79.80A 79.80A 93.30 +12.20 81.10 5 1860 ---- 93.60B 75.30A 75.30A 88.70 +12.10 76.60 1 1865 ---- 88.90B 70.90A 70.90A 84.10 +11.90 72.20 1870 ---- 85.10B 66.60A 66.60A 79.50 +11.60 67.90 2 1875 ---- 80.50B 62.40A 62.40A 75.10 +11.40 63.70 12 1880 ---- 76.10B 58.30A 58.30A 70.70 +11.10 59.60 16 1885 ---- 71.70B 54.30A 54.30A 66.40 +10.80 55.60 2 1890 ---- 67.40B 50.50A 50.50A 62.20 +10.50 51.70 59 1895 ---- 63.20B 46.80A 46.80A 58.20 +10.20 48.00 1 1900 55.30 59.10B 43.30A 59.10B 54.20 +9.80 4 44.40 4 732 1905 ---- 55.20B 39.90A 39.90A 50.40 +9.40 1 41.00 3 1910 40.00 51.40B 36.70A 51.40B 46.80 +9.00 1 37.80 1 8 1915 ---- 47.70B 33.70A 33.70A 43.20 +8.50 34.70 7 27 1920 34.90 44.20B 30.80A 42.10B 39.90 +8.10 9 31.80 48 430 1925 38.30 40.80B 28.10A 40.80B 36.70 +7.60 8 29.10 380 606 1930 35.20 37.60B 25.50A 32.20A 33.70 +7.20 1 26.50 506 1233 1935 26.30 34.60B 23.30A 34.60B 30.90 +6.80 4 24.10 38 381 1940 21.50 31.80B 21.10A 28.20B 28.20 +6.30 249 21.90 250 938 1945 ---- 29.10B 19.10A 19.10A 25.70 +5.80 22 19.90 50 428 1950 19.60 26.60B 17.10A 23.90B 23.40 +5.40 104 18.00 148 1834 1955 17.80 24.20B 15.40A 24.20B 21.20 +5.00 23 16.20 11 312 1960 15.60 22.00B 13.90A 19.00B 19.20 +4.60 20 14.60 171 555 1965 19.90 20.10B 12.40A 16.40A 17.40 +4.30 32 13.10 47 268 1970 11.20 18.10B 11.10A 14.80A 15.70 +3.90 10 11.80 29 600 1975 10.00 16.50B 9.90 13.30A 14.10 +3.60 638 10.50 1965 2151 1980 11.00 14.90B 8.90A 11.90A 12.70 +3.30 263 9.40 36 463 1985 11.90 13.40B 8.00A 10.70A 11.40 +3.00 69 8.40 82 210 1990 8.30 12.10B 7.10A 9.60A 10.30 +2.80 143 7.50 122 340 1995 10.20 10.90B 6.40A 8.60A 9.20 +2.50 56 6.70 7 402 2000 5.60 9.80 5.60 7.70B 8.30 +2.30 1162 6.00 200 3096 2005 5.90 8.80B 5.10A 8.80B 7.40 +2.00 22 5.40 28 288 2010 4.70 7.90B 4.50A 6.20A 6.70 +1.90 122 4.80 89 733 2015 4.90 7.10B 4.10A 5.60 6.00 +1.70 147 4.30 75 546 2020 3.70 6.40B 3.70 6.40B 5.40 +1.60 40 3.80 26 473 2025 5.50 5.70B 3.30A 4.40 4.90 +1.50 584 3.40 109 1707 2030 3.80 5.10B 3.00A 4.10A 4.40 +1.30 24 3.10 70 272 2035 3.30 4.60B 3.30 3.70A 4.00 +1.20 508 2.80 38 631 2040 2.40 4.20B 2.40 3.40 3.60 +1.10 340 2.50 1405 2451 2045 2.90 3.70B 2.20A 3.00 3.30 +1.00 8 2.30 14 313 2050 2.60 3.40B 2.00A 3.40B 3.00 +.90 12 2.10 63 6080 2055 2.10 3.10B 2.10 3.10B 2.70 +.80 12 1.90 13 304 2060 2.10 2.80B 2.00 2.40A 2.50 +.80 50 1.70 12 1033 2065 ---- 2.50B ---- 2.50B 2.30 +.70 1 1.60 10 248 2070 1.80 2.30B 1.60 2.30B 2.10 +.60 4 1.50 353 2075 1.60 2.10B 1.60 2.10B 1.90 +.50 127 1.40 4 1604 2080 ---- 1.90B ---- 1.90B 1.80 +.50 26 1.30 238 2085 ---- 1.80B ---- 1.80B 1.70 +.50 22 1.20 1 163 2090 1.70 1.70 1.70 1.50A 1.50 +.40 8 1.10 116 2095 ---- 1.50B ---- 1.50B 1.40 +.40 1 1.00 1238 2100 1.00 1.40 1.00 1.30 1.30 +.30 46 1.00 86 4245 2105 ---- 1.30B ---- 1.30B 1.20 +.30 9 .90 3 242 2110 ---- 1.20B ---- 1.20B 1.20 +.40 .80 4 169 2115 ---- 1.10B ---- 1.10B 1.10 +.30 1 .80 85 2120 ---- 1.10B ---- 1.10B 1.00 +.20 .80 2 110 2125 1.00 1.00 1.00 1.00 1.00 +.30 117 .70 1 643 2130 .80 .90B .80 .90B .90 +.20 1 .70 1 261 2135 ---- .90B ---- .90B .90 +.20 .70 1 61 2140 .70 .80B .70 .80B .80 +.20 1 .60 68 2145 .90 .90 .90 .80A .80 +.20 4 .60 20 2150 ---- .80B ---- .80B .70 +.10 7 .60 2367 2155 ---- .70B ---- .70B .70 +.20 .50 67 2160 ---- .70B ---- .70B .70 +.20 1 .50 3 142 2165 .70 .70 .70 .70 .60 +.10 20 .50 94 2170 ---- .60B ---- .60B .60 +.10 .50 12 2175 ---- .60B ---- .60B .60 +.10 .50 59 264 2180 ---- .60B ---- ---- .50 .00 .50 1 51 2185 ---- .50B ---- .50B .50 +.10 .40 13 2190 ---- .50B ---- .50B .50 +.10 .40 58 2195 ---- .50B ---- ---- .50 +.10 .40 49 2200 ---- ---- ---- ---- .50 +.10 .40 2596 2205 ---- ---- ---- ---- .50 +.10 .40 13 2210 .40 .40 .40 .40 .40 .00 2 .40 6 2215 ---- ---- ---- ---- .40 .00 .40 1 89 2220 ---- ---- ---- ---- .40 .00 .40 23 2225 .50 .50 .50 .40A .40 +.10 1 .30 3 241 2230 ---- ---- ---- ---- .40 +.10 .30 1 29 2235 ---- ---- ---- ---- .40 +.10 .30 26 2240 .30 .30 .30 .30 .40 +.10 1 .30 40 2245 .30 .30 .30 .30 .40 +.10 2 .30 12 2250 ---- ---- ---- ---- .40 +.10 .30 1082 2255 ---- ---- ---- ---- .30 .00 .30 71 2260 ---- ---- ---- ---- .30 .00 .30 66 2265 ---- ---- ---- ---- .30 .00 .30 596 2270 .30 .30 .30 .30 .30 .00 1 .30 1 39 2275 .30 .30 .30 .30 .30 .00 2 .30 2 115 2280 ---- ---- ---- ---- .30 .00 .30 33 2285 ---- ---- ---- ---- .30 .00 .30 12 2290 ---- ---- ---- ---- .30 .00 .30 15 2295 ---- ---- ---- ---- .30 +.10 .20 15 2300 ---- ---- ---- ---- .30 +.10 .20 978 2305 ---- ---- ---- ---- .30 +.10 .20 34 2310 ---- ---- ---- ---- .30 +.10 .20 1 9 2320 ---- ---- ---- ---- .20 .00 .20 9 2325 ---- ---- ---- ---- .20 .00 .20 46 2330 ---- ---- ---- ---- .20 .00 .20 25 2340 ---- ---- ---- ---- .20 .00 .20 18 2350 ---- ---- ---- ---- .20 .00 .20 3 582 2360 .20 .20 .20 .20 .20 .00 1 .20 447 2370 ---- ---- ---- ---- .20 .00 .20 85 2375 ---- ---- ---- ---- .20 .00 .20 2 243 2380 ---- ---- ---- ---- .20 .00 .20 35 2390 ---- ---- ---- ---- .20 .00 .20 53 2400 ---- ---- ---- ---- .20 .00 .20 332 2410 ---- ---- ---- ---- .20 .00 .20 96 2425 ---- ---- ---- ---- .20 .00 .20 238 2450 ---- ---- ---- ---- .10 -.10 .20 189 2475 ---- ---- .10A .10A .10 -.10 .20 127 2500 .10 .10 .10 .10 .10 .00 2 .10 342 2525 ---- ---- ---- ---- .10 .00 .10 102 2550 .10 .10 .10 .10 .10 .00 1 .10 169 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1051.30B ---- 1051.30B 1046.20 +13.40 1032.80 925 ---- 1025.70B 1007.70A 1007.70A 1021.20 +13.40 1007.80 950 ---- 1001.30B 982.70A 982.70A 996.20 +13.40 982.80 975 ---- 975.70B 957.70A 957.70A 971.20 +13.40 957.80 1000 ---- 951.30B 932.70A 932.70A 946.20 +13.40 932.80 1025 ---- 925.70B 907.70A 907.70A 921.20 +13.40 907.80 1050 ---- 901.30B 882.70A 882.70A 896.20 +13.40 882.80 1075 ---- 875.80B 857.70A 857.70A 871.20 +13.40 857.80 1080 ---- 870.70B ---- 870.70B 866.20 +13.40 852.80 1090 ---- 860.70B ---- 860.70B 856.20 +13.40 842.80 1100 ---- 851.30B 832.70A 832.70A 846.20 +13.40 832.80 1110 ---- 840.80B ---- 840.80B 836.20 +13.40 822.80 1120 ---- 830.80B ---- 830.80B 826.20 +13.40 812.80 1125 ---- 825.80B 807.70A 807.70A 821.20 +13.40 807.80 1130 ---- 820.80B ---- 820.80B 816.20 +13.40 802.80 1140 ---- 810.80B ---- 810.80B 806.20 +13.40 792.80 1150 ---- 801.30B 782.70A 782.70A 796.20 +13.40 782.80 1160 ---- 790.80B ---- 790.80B 786.20 +13.40 772.80 1170 ---- 780.80B ---- 780.80B 776.20 +13.40 762.80 1175 ---- 775.80B 757.70A 757.70A 771.20 +13.40 757.80 1180 ---- 770.80B ---- 770.80B 766.20 +13.40 752.80 1185 ---- 765.80B ---- 765.80B 761.20 +13.40 747.80 1190 ---- 760.80B ---- 760.80B 756.20 +13.40 742.80 1195 ---- 755.80B 737.70A 737.70A 751.20 +13.40 737.80 1200 ---- 751.40B 732.70A 732.70A 746.20 +13.40 732.80 1205 ---- 745.80B ---- 745.80B 741.20 +13.40 727.80 1210 ---- 740.80B ---- 740.80B 736.20 +13.40 722.80 1215 ---- 735.80B ---- 735.80B 731.20 +13.40 717.80 1220 ---- 730.80B ---- 730.80B 726.20 +13.40 712.80 1225 ---- 725.80B 707.70A 707.70A 721.20 +13.40 707.80 1230 ---- 720.80B ---- 720.80B 716.20 +13.40 702.80 1235 ---- 715.80B ---- 715.80B 711.20 +13.40 697.80 1240 ---- 710.80B ---- 710.80B 706.20 +13.40 692.80 1245 ---- 705.80B ---- 705.80B 701.20 +13.40 687.80 1250 ---- 701.40B 682.70A 682.70A 696.20 +13.40 682.80 1255 ---- 695.80B ---- 695.80B 691.20 +13.40 677.80 1260 ---- 690.80B ---- 690.80B 686.20 +13.40 672.80 1265 ---- 685.90B ---- 685.90B 681.20 +13.40 667.80 1270 ---- 680.90B ---- 680.90B 676.20 +13.40 662.80 1275 ---- 675.90B ---- 675.90B 671.20 +13.40 657.80 1280 ---- 670.90B ---- 670.90B 666.20 +13.40 652.80 1285 ---- 665.80B ---- 665.80B 661.20 +13.40 647.80 1290 ---- 660.90B ---- 660.90B 656.20 +13.40 642.80 1295 ---- 655.80B ---- 655.80B 651.20 +13.40 637.80 1300 ---- 651.40B 632.60A 632.60A 646.20 +13.40 632.80 1305 ---- 645.90B ---- 645.90B 641.20 +13.40 627.80 1310 ---- 640.90B ---- 640.90B 636.20 +13.40 622.80 1315 ---- 635.90B ---- 635.90B 631.20 +13.40 617.80 1320 ---- 630.90B ---- 630.90B 626.20 +13.40 612.80 1325 ---- 625.90B 607.70A 607.70A 621.20 +13.40 607.80 1330 ---- 620.90B ---- 620.90B 616.20 +13.40 602.80 1335 ---- 615.90B ---- 615.90B 611.20 +13.40 597.80 1340 ---- 610.90B ---- 610.90B 606.20 +13.40 592.80 1345 ---- 605.90B ---- 605.90B 601.20 +13.40 587.80 1350 ---- 601.40B 582.70A 582.70A 596.20 +13.40 582.80 1355 ---- 595.90B ---- 595.90B 591.20 +13.40 577.80 1360 ---- 590.90B ---- 590.90B 586.20 +13.40 572.80 1365 ---- 585.90B ---- 585.90B 581.20 +13.40 567.80 1370 ---- 580.90B ---- 580.90B 576.20 +13.40 562.80 1375 ---- 575.90B 557.70A 557.70A 571.20 +13.40 557.80 1380 ---- 570.90B ---- 570.90B 566.20 +13.40 552.80 1385 ---- 565.90B ---- 565.90B 561.20 +13.40 547.80 1390 ---- 560.90B ---- 560.90B 556.20 +13.40 542.80 1395 ---- 555.90B ---- 555.90B 551.20 +13.40 537.80 1400 ---- 551.40B ---- 551.40B 546.20 +13.40 532.80 1405 ---- 545.90B ---- 545.90B 541.20 +13.40 527.80 1410 ---- 540.90B ---- 540.90B 536.20 +13.40 522.80 1415 ---- 535.90B ---- 535.90B 531.20 +13.40 517.80 1420 ---- 530.90B ---- 530.90B 526.20 +13.40 512.80 1425 ---- 525.80B ---- 525.80B 521.20 +13.40 507.80 1430 ---- 520.90B ---- 520.90B 516.20 +13.40 502.80 1435 ---- 515.90B ---- 515.90B 511.20 +13.40 497.80 1440 ---- 510.90B ---- 510.90B 506.20 +13.40 492.80 1445 ---- 505.80B ---- 505.80B 501.20 +13.40 487.80 1450 ---- 501.40B ---- 501.40B 496.20 +13.40 482.80 1455 ---- 495.90B ---- 495.90B 491.20 +13.40 477.80 1460 ---- 490.90B ---- 490.90B 486.20 +13.40 472.80 1465 ---- 485.80B ---- 485.80B 481.20 +13.40 467.80 1470 ---- 480.90B ---- 480.90B 476.20 +13.40 462.80 1475 ---- 475.90B ---- 475.70B 471.20 +13.40 457.80 1480 ---- 470.90B ---- 470.90B 466.20 +13.40 452.80 1485 ---- 465.90B ---- 465.90B 461.20 +13.40 447.80 1490 ---- 460.90B ---- 460.90B 456.20 +13.40 442.80 1495 ---- 455.90B ---- 455.90B 451.20 +13.40 437.80 1500 ---- 451.40B ---- 451.40B 446.20 +13.40 432.80 1505 ---- 445.90B ---- 445.90B 441.20 +13.40 427.80 1510 ---- 440.90B ---- 440.90B 436.20 +13.40 422.80 1515 ---- 435.90B ---- 435.90B 431.20 +13.40 417.80 1520 ---- 430.90B ---- 430.90B 426.20 +13.40 412.80 1525 ---- 425.90B ---- 425.70B 421.20 +13.40 407.80 1530 ---- 420.90B ---- 420.90B 416.20 +13.40 402.80 1535 ---- 415.90B ---- 415.90B 411.20 +13.40 397.80 1540 ---- 410.90B ---- 410.90B 406.20 +13.40 392.80 1545 ---- 405.90B ---- 405.90B 401.20 +13.40 387.80 1550 ---- 401.40B 382.60A 382.60A 396.20 +13.40 382.80 1555 ---- 395.90B 377.70A 377.70A 391.20 +13.40 377.80 1560 ---- 390.90B ---- 390.90B 386.20 +13.40 372.80 1565 ---- 385.90B ---- 385.90B 381.20 +13.40 367.80 1570 ---- 380.90B ---- 380.90B 376.20 +13.40 362.80 1575 ---- 375.90B ---- 375.90B 371.20 +13.40 357.80 1580 ---- 370.90B ---- 370.90B 366.20 +13.40 352.80 1585 ---- 365.90B ---- 365.90B 361.20 +13.40 347.80 1590 ---- 361.00B ---- 361.00B 356.20 +13.40 342.80 1595 ---- 356.00B ---- 356.00B 351.20 +13.40 337.80 1600 ---- 351.40B 332.70A 332.70A 346.20 +13.40 332.80 95 1605 ---- 346.00B ---- 346.00B 341.20 +13.40 327.80 1610 ---- 341.00B ---- 341.00B 336.20 +13.40 322.80 1615 ---- 336.00B ---- 336.00B 331.20 +13.40 317.80 1620 ---- 331.00B ---- 331.00B 326.20 +13.40 312.80 1625 ---- 326.00B ---- 326.00B 321.20 +13.40 307.80 80 1630 ---- 321.00B ---- 321.00B 316.20 +13.40 302.80 1635 ---- 316.00B ---- 316.00B 311.20 +13.40 297.80 1640 ---- 311.00B ---- 311.00B 306.20 +13.40 292.80 1645 ---- 306.00B ---- 306.00B 301.20 +13.40 287.80 1650 ---- 301.40B 282.70A 282.70A 296.20 +13.40 282.80 150 1655 ---- 295.90B ---- 295.90B 291.20 +13.40 277.80 1660 ---- 291.00B ---- 291.00B 286.20 +13.40 272.80 1665 ---- 286.00B ---- 286.00B 281.20 +13.40 267.80 1670 ---- 281.00B ---- 281.00B 276.20 +13.40 262.80 1675 ---- 276.00B ---- 275.90B 271.20 +13.40 257.80 1680 ---- 271.00B ---- 271.00B 266.20 +13.40 252.80 1685 ---- 266.00B ---- 266.00B 261.20 +13.40 247.80 1690 ---- 261.00B ---- 261.00B 256.20 +13.40 242.80 1695 ---- 256.00B ---- 256.00B 251.20 +13.40 237.80 1700 ---- 251.40B 232.70A 232.70A 246.20 +13.40 232.80 1030 1705 ---- 246.00B ---- 246.00B 241.20 +13.40 227.80 1710 ---- 241.00B ---- 241.00B 236.20 +13.40 222.80 1715 ---- 236.00B ---- 236.00B 231.20 +13.40 217.80 1720 ---- 231.10B 212.70A 212.70A 226.20 +13.30 212.90 1725 ---- 227.00B 206.60A 206.60A 221.20 +13.30 207.90 86 1730 ---- 221.20B ---- 220.90B 216.30 +13.40 202.90 1735 ---- 216.20B ---- 216.20B 211.30 +13.40 197.90 1740 ---- 211.30B ---- 211.20B 206.30 +13.30 193.00 1 1745 ---- 206.40B ---- 206.40B 201.30 +13.20 188.10 1750 ---- 202.20B 182.00A 182.00A 196.40 +13.20 183.20 668 1755 ---- 196.50B 178.20A 178.20A 191.50 +13.20 178.30 1760 ---- 191.50B 173.30A 173.30A 186.60 +13.20 173.40 1765 ---- 186.60B 168.40A 168.40A 181.60 +13.10 168.50 1770 ---- 181.70B ---- 181.40B 176.70 +13.10 163.60 1775 169.50 177.60B 157.50A 177.60B 171.80 +13.10 1 158.70 132 1780 ---- 171.90B ---- 171.80B 166.90 +13.10 153.80 1785 ---- 167.00B ---- 167.00B 162.10 +13.10 149.00 1 1790 ---- 162.20B ---- 161.90B 157.20 +12.90 144.30 1795 ---- 157.30B ---- 157.20B 152.40 +12.90 139.50 1800 ---- 153.30B 133.60A 133.60A 147.60 +12.90 134.70 1 5679 1805 ---- 147.70B 129.80A 129.80A 142.80 +12.80 130.00 1810 ---- 142.90B ---- 142.80B 138.00 +12.70 125.30 1815 ---- 138.20B ---- 137.90B 133.30 +12.60 120.70 1 1820 ---- 133.50B ---- 133.20B 128.60 +12.50 116.10 1825 ---- 129.50B 110.40A 110.40A 123.90 +12.40 111.50 84 1830 ---- 124.10B 105.90A 105.90A 119.20 +12.10 107.10 53 1835 ---- 119.50B 101.50A 101.50A 114.60 +12.00 102.60 14 1840 ---- 115.70B 97.10A 97.10A 110.20 +12.00 98.20 1 1845 ---- 111.20B 92.80A 92.80A 105.70 +11.80 93.90 1850 96.50 106.60B 88.50A 106.60B 101.30 +11.60 1 89.70 2 1875 1855 ---- 102.20B 84.40A 84.40A 96.90 +11.40 85.50 2 1860 ---- 97.90B 80.30A 80.30A 92.70 +11.30 81.40 76 1865 ---- 93.60B 76.40A 76.40A 88.50 +11.00 77.50 1 1870 ---- 89.40B 72.50A 72.50A 84.30 +10.70 73.60 107 1875 ---- 85.20B 68.70A 68.70A 80.30 +10.60 69.70 1063 1880 ---- 81.20B 65.00A 65.00A 76.40 +10.30 66.10 149 1885 ---- 77.30B 61.50A 61.50A 72.50 +10.00 62.50 1890 62.50 73.40B 58.10A 73.40B 68.80 +9.80 1 59.00 1 5 1895 ---- 69.70B 54.80A 54.80A 65.10 +9.30 55.80 5 1900 ---- 66.00B 51.60A 51.60A 61.60 +9.10 1 52.50 3 1485 1905 ---- 62.60B 48.60A 48.60A 58.20 +8.70 49.50 3 92 1910 ---- 59.10B 45.60A 45.60A 54.90 +8.40 46.50 84 1915 ---- 55.80B 42.80A 42.80A 51.70 +8.00 43.70 1 94 1920 42.00 52.70B 40.20A 50.60B 48.70 +7.80 3 40.90 6 677 1925 ---- 49.60B 37.60A 37.60A 45.70 +7.40 51 38.30 176 733 1930 38.60 46.70B 35.10A 41.60A 43.00 +7.10 60 35.90 165 574 1935 40.70 43.90B 32.90A 43.90B 40.30 +6.80 1 33.50 5 119 1940 33.70 41.30B 30.70A 36.40A 37.70 +6.40 50 31.30 35 701 1945 32.10 38.70B 28.60A 34.10A 35.30 +6.10 220 29.20 7 369 1950 29.30 36.30B 26.60A 31.80A 33.00 +5.80 241 27.20 333 10850 1955 27.40 34.00B 24.70A 27.20A 30.80 +5.50 7 25.30 274 1960 26.80 31.70B 23.00A 27.70A 28.80 +5.30 56 23.50 8 1541 1965 ---- 29.70B 21.30A 21.30A 26.80 +4.90 21.90 14 302 1970 20.00 27.70B 19.80A 24.00A 25.00 +4.70 58 20.30 10 1573 1975 18.90 25.90B 18.40A 25.80B 23.30 +4.30 485 19.00 13 1357 1980 19.30 24.10B 17.10A 24.00B 21.60 +4.00 190 17.60 219 477 1985 18.00 22.40B 15.80A 22.40B 20.00 +3.80 13 16.20 9 1043 1990 ---- 20.90B 14.70A 14.70A 18.70 +3.70 167 15.00 176 1303 1995 ---- 19.40B 13.60A 13.60A 17.40 +3.50 2 13.90 22 344 2000 13.00 18.10B 12.60A 15.40A 16.10 +3.20 414 12.90 1046 7209 2005 11.70 16.80B 11.70 14.30B 15.00 +3.00 461 12.00 19 493 2010 11.20 15.60B 10.90A 13.30B 14.00 +2.90 164 11.10 12 704 2015 11.60 14.50B 10.10A 12.30A 13.00 +2.70 122 10.30 7 1208 2020 10.80 13.50B 9.30A 13.50B 12.10 +2.50 165 9.60 22 497 2025 9.70 12.60B 8.70A 12.50B 11.20 +2.30 1029 8.90 4 2000 2030 9.60 11.70B 8.10A 9.80A 10.40 +2.20 30 8.20 24 2283 2035 7.50 10.90B 7.50 10.80B 9.70 +2.00 23 7.70 28 1017 2040 ---- 10.10B 7.00A 7.00A 9.00 +1.90 7.10 1 632 2045 ---- 9.40B 6.50A 6.50A 8.40 +1.80 1 6.60 7 1135 2050 7.00 8.70B 6.00A 8.70B 7.80 +1.60 9 6.20 496 5684 2055 ---- 8.20B 5.60A 5.60A 7.30 +1.60 7 5.70 105 2060 5.30 7.60B 5.30 7.60B 6.80 +1.40 7 5.40 29 356 2065 ---- 7.10B 4.90A 4.90A 6.40 +1.40 11 5.00 30 770 2070 4.90 6.60B 4.60A 5.70A 5.90 +1.20 73 4.70 10 384 2075 4.30 6.20B 4.30 6.20B 5.60 +1.20 10 4.40 1 3238 2080 ---- 5.70B 4.00A 4.00A 5.20 +1.10 56 4.10 42 714 2085 4.50 5.40B 4.50 4.30A 4.90 +1.10 9 3.80 1 204 2090 ---- 5.00B ---- 5.00B 4.60 +1.00 11 3.60 19 202 2095 4.40 4.80B 4.30 4.80B 4.30 +.90 4 3.40 27 129 2100 3.00 4.60 3.00 3.90A 4.10 +.90 719 3.20 159 16215 2105 ---- 4.10B ---- 4.10B 3.80 +.80 5 3.00 2 75 2110 3.20 3.90B 3.20 3.20A 3.60 +.80 76 2.80 1 469 2115 ---- 3.70B ---- 3.70B 3.40 +.70 2.70 871 2120 ---- 3.50B ---- 3.50B 3.20 +.70 38 2.50 3 3118 2125 ---- 3.30B ---- 3.30B 3.00 +.60 190 2.40 14 1077 2130 3.20 3.20 2.90 2.80A 2.90 +.60 33 2.30 5 2362 2135 ---- 2.90B ---- 2.90B 2.70 +.60 36 2.10 592 2140 2.70 2.70 2.70 2.60A 2.60 +.60 3 2.00 13 57 2145 ---- 2.60B ---- 2.60B 2.50 +.60 1 1.90 57 2150 2.00 2.50 2.00 2.30 2.30 +.50 92 1.80 242 4437 2155 ---- 2.30B ---- 2.30B 2.20 +.40 1 1.80 263 2160 ---- 2.20B ---- 2.20B 2.10 +.40 2 1.70 3 56 2165 ---- 2.10B ---- 2.10B 2.00 +.40 1 1.60 1 371 2170 ---- 2.00B ---- 2.00B 1.90 +.40 1 1.50 1 87 2175 ---- 1.90B ---- 1.90B 1.90 +.40 1 1.50 4 1268 2180 2.00 2.00 2.00 1.80A 1.80 +.40 3 1.40 3 151 2185 ---- 1.70B ---- 1.70B 1.70 +.30 3 1.40 6 90 2190 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 2 233 2195 ---- 1.60B ---- 1.60B 1.60 +.30 4 1.30 6 285 2200 1.70 1.70 1.70 1.50A 1.50 +.30 51 1.20 1022 7900 2205 ---- 1.50B ---- 1.50B 1.40 +.20 1 1.20 23 2210 ---- 1.40B ---- 1.40B 1.40 +.30 1 1.10 1 29 2215 ---- 1.30B ---- 1.30B 1.30 +.20 7 1.10 556 2220 ---- 1.30B ---- 1.30B 1.30 +.20 7 1.10 2 1128 2225 ---- 1.20B ---- 1.20B 1.20 +.20 3 1.00 1735 2230 ---- 1.20B ---- 1.20B 1.20 +.20 3 1.00 46 2235 ---- 1.10B ---- 1.10B 1.20 +.20 1 1.00 25 2240 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1 32 2245 ---- 1.10B ---- 1.10B 1.10 +.20 .90 52 2250 ---- 1.00B ---- 1.00B 1.00 +.20 4 .80 12 6321 2255 ---- 1.00B ---- 1.00B 1.00 +.20 1 .80 9 2260 ---- .90B ---- .90B 1.00 +.20 .80 186 2265 ---- .90B ---- .90B 1.00 +.20 1 .80 12 2270 ---- .90B ---- .90B .90 +.10 .80 1 66 2275 ---- ---- ---- ---- .90 +.10 5 .80 569 2280 ---- .80B ---- .80B .90 +.20 6 .70 1 378 2285 ---- .80B ---- .80B .80 +.10 .70 12 2290 ---- .80B ---- .80B .80 +.10 26 .70 24 2295 ---- .80B ---- .80B .80 +.10 4 .70 13 2300 ---- ---- ---- ---- .80 +.10 78 .70 297 5743 2305 ---- .70B ---- .70B .80 +.20 .60 23 2310 ---- .70B ---- .70B .70 +.10 .60 23 2315 ---- .70B ---- .70B .70 +.10 .60 101 2320 ---- ---- ---- ---- .70 +.10 .60 24 2325 ---- ---- ---- ---- .70 +.10 .60 727 2330 ---- ---- ---- ---- .70 +.10 .60 58 2335 ---- ---- ---- ---- .70 +.10 .60 15 2340 ---- .60B ---- .60B .60 +.10 .50 425 2345 ---- .60B ---- ---- .60 +.10 .50 7 2350 ---- ---- ---- ---- .60 +.10 .50 1782 2360 ---- ---- ---- ---- .60 +.10 1 .50 41 2370 ---- ---- ---- ---- .60 +.10 .50 16 2375 ---- ---- ---- ---- .50 .00 .50 1017 2380 ---- ---- ---- ---- .50 .00 5 .50 1 33 2390 ---- ---- ---- ---- .50 +.10 27 .40 1002 2400 .40 .40 .40 .40 .50 +.10 267 .40 75 3364 2410 ---- ---- ---- ---- .50 +.10 2 .40 1 122 2420 ---- ---- ---- ---- .50 +.10 .40 11 2425 ---- ---- ---- ---- .40 .00 .40 1320 2430 ---- ---- ---- ---- .40 .00 .40 42 2440 ---- ---- ---- ---- .40 .00 .40 12 2450 ---- ---- ---- ---- .40 .00 2 .40 1 993 2475 ---- ---- ---- ---- .40 +.10 .30 50 2490 ---- ---- ---- ---- .40 +.10 1 .30 168 2500 .40 .40 .30 .30 .30 .00 4 .30 15949 2525 ---- ---- ---- ---- .30 .00 .30 166 2550 ---- ---- ---- ---- .30 .00 .30 1833 2575 ---- ---- ---- ---- .30 .00 .30 87 2600 .30 .30 .30 .30 .30 .00 103 .30 2856 2625 ---- ---- ---- ---- .30 .00 .30 637 2650 .20 .20 .20 .20 .20 .00 28 .20 681 2700 ---- ---- ---- ---- .20 .00 .20 3871 2750 ---- ---- ---- ---- .20 .00 .20 936 2800 ---- ---- ---- ---- .20 .00 .20 759 2900 ---- ---- ---- ---- .20 .00 15 .20 40 110 3000 ---- ---- ---- ---- .20 +.10 .10 10859 3100 ---- ---- ---- ---- .20 +.10 .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 ---- 720.70B ---- 720.70B 716.30 +13.40 702.90 1275 ---- 695.70B ---- 695.70B 691.30 +13.40 677.90 1300 ---- 670.70B ---- 670.70B 666.30 +13.40 652.90 1325 ---- 645.70B ---- 645.70B 641.30 +13.40 627.90 1350 ---- 620.80B ---- 620.80B 616.30 +13.40 602.90 1375 ---- 595.70B ---- 595.70B 591.30 +13.40 577.90 1400 ---- 570.80B ---- 570.80B 566.30 +13.40 552.90 1425 ---- 545.80B ---- 545.80B 541.30 +13.40 527.90 1430 ---- 540.80B ---- 540.80B 536.30 +13.40 522.90 1440 ---- 530.80B ---- 530.80B 526.30 +13.40 512.90 1450 ---- 520.80B ---- 520.80B 516.30 +13.40 502.90 1460 ---- 510.80B ---- 510.80B 506.30 +13.40 492.90 1470 ---- 500.80B ---- 500.80B 496.30 +13.40 482.90 1475 ---- 495.80B ---- 495.80B 491.30 +13.40 477.90 1480 ---- 490.80B ---- 490.80B 486.30 +13.40 472.90 1490 ---- 480.80B ---- 480.80B 476.30 +13.40 462.90 1500 ---- 470.90B ---- 470.90B 466.30 +13.40 452.90 1510 ---- 460.80B ---- 460.80B 456.30 +13.40 442.90 1520 ---- 450.80B ---- 450.80B 446.30 +13.40 432.90 1525 ---- 445.80B ---- 445.80B 441.30 +13.40 427.90 1530 ---- 440.80B ---- 440.80B 436.30 +13.40 422.90 1535 ---- 435.80B ---- 435.80B 431.30 +13.40 417.90 1540 ---- 430.80B ---- 430.80B 426.30 +13.40 412.90 1545 ---- 425.80B ---- 425.80B 421.30 +13.40 407.90 1550 ---- 421.30B ---- 421.30B 416.30 +13.40 402.90 1 1555 ---- 415.80B ---- 415.80B 411.30 +13.40 397.90 1560 ---- 410.90B ---- 410.90B 406.30 +13.40 392.90 1565 ---- 405.90B ---- 405.90B 401.30 +13.40 387.90 1570 ---- 400.90B ---- 400.90B 396.30 +13.40 382.90 1575 ---- 395.90B ---- 395.90B 391.30 +13.40 377.90 1580 ---- 390.90B ---- 390.90B 386.30 +13.40 372.90 1585 ---- 385.90B ---- 385.90B 381.30 +13.40 367.90 1590 ---- 380.90B ---- 380.90B 376.30 +13.40 362.90 1595 ---- 375.90B ---- 375.90B 371.30 +13.40 357.90 1600 ---- 370.90B ---- 370.90B 366.30 +13.40 352.90 1605 ---- 365.90B ---- 365.90B 361.30 +13.40 347.90 1610 ---- 360.90B ---- 360.90B 356.30 +13.40 342.90 1615 ---- 355.90B ---- 355.90B 351.30 +13.40 337.90 1620 ---- 350.90B ---- 350.90B 346.30 +13.40 332.90 1625 ---- 345.90B ---- 345.90B 341.30 +13.40 327.90 1630 ---- 340.90B ---- 340.90B 336.30 +13.40 322.90 1635 ---- 335.90B ---- 335.90B 331.30 +13.40 317.90 1640 ---- 330.90B ---- 330.90B 326.30 +13.40 312.90 1645 ---- 325.90B ---- 325.90B 321.30 +13.40 307.90 1650 ---- 320.90B ---- 320.90B 316.30 +13.40 302.90 1655 ---- 315.90B ---- 315.90B 311.30 +13.40 297.90 1660 ---- 310.90B ---- 310.90B 306.30 +13.40 292.90 1665 ---- 305.90B ---- 305.90B 301.30 +13.40 287.90 1670 ---- 300.90B ---- 300.90B 296.30 +13.40 282.90 1675 ---- 295.90B ---- 295.90B 291.30 +13.40 277.90 1680 ---- 290.90B ---- 290.90B 286.30 +13.40 272.90 1685 ---- 285.90B ---- 285.90B 281.30 +13.40 267.90 1690 ---- 280.90B ---- 280.90B 276.30 +13.40 262.90 1 1695 ---- 275.90B ---- 275.90B 271.30 +13.40 257.90 1700 ---- 271.40B 251.70A 251.70A 266.30 +13.40 252.90 6 1705 ---- 265.90B ---- 265.90B 261.30 +13.40 247.90 1710 ---- 261.00B ---- 261.00B 256.30 +13.40 242.90 1715 ---- 256.10B ---- 256.10B 251.30 +13.30 238.00 1720 ---- 251.10B ---- 251.00B 246.30 +13.30 233.00 1725 ---- 247.10B 226.90A 226.90A 241.40 +13.30 10 228.10 10 11 1730 ---- 241.20B ---- 241.20B 236.40 +13.30 223.10 1735 ---- 236.30B ---- 236.30B 231.50 +13.30 218.20 1740 ---- 231.30B ---- 231.30B 226.50 +13.20 213.30 1745 ---- 226.40B ---- 226.40B 221.60 +13.20 208.40 1750 ---- 222.40B 202.30A 202.30A 216.70 +13.20 203.50 8 1755 ---- 216.50B ---- 216.50B 211.70 +13.10 198.60 1760 ---- 211.60B ---- 211.60B 206.80 +13.00 193.80 1765 ---- 206.80B ---- 206.80B 201.90 +13.00 188.90 1770 ---- 201.90B ---- 201.90B 197.10 +13.00 184.10 1775 ---- 198.00B 178.10A 178.10A 192.30 +13.00 179.30 1 1780 ---- 192.20B ---- 192.20B 187.40 +12.90 174.50 1785 ---- 187.40B ---- 187.40B 182.60 +12.80 169.80 1790 ---- 182.60B ---- 182.60B 177.80 +12.80 165.00 1 1795 ---- 177.90B ---- 177.90B 173.10 +12.80 160.30 1800 162.80 174.00B 154.50A 166.40A 168.30 +12.60 3 155.70 21 1805 ---- 168.30B ---- 168.20B 163.60 +12.60 151.00 1810 ---- 163.60B ---- 163.50B 158.90 +12.50 146.40 1815 ---- 158.90B 140.70A 140.70A 154.30 +12.50 141.80 1 1820 ---- 154.30B 136.20A 136.20A 149.60 +12.30 137.30 1 1825 ---- 150.60B 131.70A 131.70A 145.00 +12.20 132.80 1830 ---- 145.10B 127.30A 127.30A 140.60 +12.20 128.40 1 1 1835 ---- 141.40B 122.90A 122.90A 136.00 +12.00 124.00 1840 ---- 136.90B 118.60A 118.60A 131.50 +11.80 119.70 1845 ---- 132.50B 114.30A 114.30A 127.10 +11.70 115.40 1850 ---- 128.00B 110.10A 110.10A 122.80 +11.60 111.20 2 1855 ---- 123.70B 105.90A 105.90A 118.50 +11.40 107.10 2 1860 ---- 119.30B 101.80A 101.80A 114.20 +11.20 103.00 1865 ---- 115.10B 97.90A 97.90A 110.00 +11.00 99.00 1870 ---- 110.90B 93.90A 93.90A 105.90 +10.90 95.00 1 1875 ---- 106.70B 90.00A 90.00A 101.90 +10.70 91.20 1 1880 ---- 102.70B 86.30A 86.30A 97.80 +10.40 87.40 3 1885 ---- 98.70B 82.60A 82.60A 93.90 +10.20 83.70 1890 ---- 94.80B 79.00A 79.00A 90.10 +10.00 80.10 1895 ---- 90.90B 75.50A 75.50A 86.30 +9.70 76.60 2 1900 ---- 87.20B 72.10A 72.10A 82.70 +9.50 73.20 13 1905 ---- 83.50B 68.80A 68.80A 79.10 +9.20 69.90 1910 ---- 79.90B 65.60A 65.60A 75.60 +8.90 66.70 1915 ---- 76.40B 62.60A 62.60A 72.20 +8.60 63.60 2 1920 ---- 73.00B 59.60A 59.60A 68.90 +8.40 60.50 6 118 1925 ---- 69.90B 56.80A 56.80A 65.70 +8.10 57.60 17 1930 ---- 66.70B 53.80A 53.80A 62.60 +7.80 54.80 1 6 1935 ---- 63.60B 51.10A 51.10A 59.70 +7.60 52.10 136 1940 ---- 60.60B 48.50A 48.50A 56.80 +7.30 49.50 67 1945 54.50 57.70B 46.00A 55.80B 54.00 +7.10 1 46.90 37 110 1950 ---- 55.00B 43.70A 43.70A 51.30 +6.80 44.50 4 245 1955 ---- 52.30B 41.40A 41.40A 48.70 +6.50 42.20 15 369 1960 ---- 49.70B 39.20A 39.20A 46.20 +6.20 40.00 208 1965 ---- 47.20B 37.10A 37.10A 43.80 +5.90 95 37.90 402 1970 42.60 44.80B 35.00A 40.50A 41.60 +5.80 102 35.80 312 1975 ---- 42.50B 33.10A 33.10A 39.40 +5.50 7 33.90 563 1980 37.90 40.30B 31.30A 38.30B 37.30 +5.30 1 32.00 107 1985 ---- 38.20B 29.60A 29.60A 35.30 +5.00 30.30 875 1990 ---- 36.20B 27.90A 27.90A 33.40 +4.80 28.60 178 1995 ---- 34.30B 26.40A 26.40A 31.60 +4.60 27.00 1 56 2000 ---- 32.40B 24.90A 24.90A 29.90 +4.40 8 25.50 851 2005 ---- 30.60B 23.50A 23.50A 28.20 +4.10 2 24.10 388 2010 27.50 29.00B 22.20A 25.80A 26.70 +3.90 49 22.80 13 49 2015 26.70 27.40B 20.90A 27.40B 25.20 +3.70 7 21.50 83 112 2020 ---- 25.90B 19.80A 19.80A 23.80 +3.50 20.30 23 135 2025 20.40 24.50B 18.60A 21.70A 22.50 +3.40 1588 19.10 1397 1415 2030 19.10 23.10B 17.60A 20.50A 21.20 +3.20 232 18.00 24 1232 2035 21.30 21.80B 16.60A 21.80B 20.00 +3.00 5 17.00 160 2040 ---- 20.60B 15.70A 15.70A 18.90 +2.80 340 16.10 11 294 2045 16.30 19.50B 14.80A 19.50B 17.90 +2.70 11 15.20 317 2050 15.30 18.40B 14.00A 18.40B 16.90 +2.60 39 14.30 2 4900 2055 ---- 17.40B 13.20A 13.20A 15.90 +2.40 13.50 489 2060 ---- 16.50B 12.50A 12.50A 15.10 +2.30 12.80 5 984 2065 ---- 15.60B 11.80A 11.80A 14.20 +2.10 159 12.10 521 2070 14.20 14.80B 11.20A 12.90 13.40 +2.00 134 11.40 16 1159 2075 13.50 14.00B 10.60A 13.30B 12.70 +1.90 3 10.80 6 216 2080 12.50 13.20B 10.10A 11.70A 12.00 +1.80 30 10.20 1 424 2085 ---- 12.50B 9.50A 9.50A 11.40 +1.70 11 9.70 30 1111 2090 ---- 11.90B 9.00A 9.00A 10.80 +1.70 9.10 13 39 2095 9.60 11.20B 8.60A 11.20B 10.20 +1.50 5 8.70 3 156 2100 8.50 10.70B 8.10A 9.30 9.70 +1.50 1700 8.20 1358 7701 2105 ---- 10.10B 7.70A 7.70A 9.20 +1.40 7.80 13 78 2110 ---- 9.60B 7.30A 7.30A 8.70 +1.30 7.40 10 21 2115 8.50 9.10B 8.50 8.10A 8.30 +1.30 3 7.00 60 2120 ---- 8.60B ---- 8.60B 7.90 +1.30 6.60 5 445 2125 6.50 8.20B 6.50 8.20B 7.50 +1.20 26 6.30 1 683 2130 7.30 7.80B 7.30 7.00A 7.10 +1.10 1 6.00 201 2135 ---- 7.30B ---- 7.30B 6.80 +1.10 5.70 3 12 2140 ---- 7.00B ---- 7.00B 6.40 +1.00 5.40 3 53 2145 ---- 6.60B ---- 6.60B 6.10 +.90 5.20 1 32 2150 4.90 6.40B 4.90 5.80A 5.90 +1.00 57 4.90 4 1215 2155 ---- 6.00B ---- 6.00B 5.60 +.90 4.70 26 41 2160 ---- 5.70B ---- 5.70B 5.30 +.80 17 4.50 3 82 2165 ---- 5.50B ---- 5.50B 5.10 +.80 10 4.30 6 29 2170 5.00 5.20B 5.00 5.20B 4.90 +.80 56 4.10 3 13 2175 ---- 5.10B ---- 5.10B 4.70 +.80 3 3.90 5 520 2180 ---- 4.80B ---- 4.80B 4.50 +.80 103 3.70 12 67 2185 ---- 4.50B ---- 4.50B 4.30 +.70 4 3.60 2 81 2190 ---- 4.30B ---- 4.30B 4.10 +.70 6 3.40 27 206 2195 3.60 4.10B 3.60 4.10B 4.00 +.70 12 3.30 40 2200 3.20 4.10 3.20 3.80 3.80 +.70 116 3.10 29 2747 2205 ---- 3.80B ---- 3.80B 3.70 +.70 3 3.00 1 21 2210 ---- 3.60B ---- 3.60B 3.50 +.60 3 2.90 55 92 2215 ---- 3.50B ---- 3.50B 3.40 +.60 1 2.80 90 2220 ---- 3.30B ---- 3.30B 3.30 +.60 4 2.70 6 155 2225 2.90 3.20B 2.90 2.90 3.10 +.50 1 2.60 143 2230 ---- 3.10B ---- 3.10B 3.00 +.50 3 2.50 48 2235 ---- 2.90B ---- 2.90B 2.90 +.50 1 2.40 1 13 2240 ---- 2.90B ---- 2.90B 2.80 +.50 2.30 15 2245 ---- 2.80B ---- 2.80B 2.70 +.50 2.20 47 2250 ---- 2.70B ---- 2.70B 2.60 +.50 2 2.10 35 2143 2255 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 1 75 2260 ---- 2.50B ---- 2.50B 2.40 +.40 5 2.00 119 2265 ---- 2.40B ---- 2.40B 2.30 +.40 2 1.90 114 2270 ---- 2.30B ---- 2.30B 2.30 +.40 50 1.90 30 2275 2.10 2.20B 2.10 2.00A 2.20 +.40 9 1.80 1 336 2280 ---- 2.10B ---- 2.10B 2.10 +.40 1.70 19 2285 2.00 2.00 2.00 2.00 2.10 +.40 1 1.70 72 2290 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 33 2295 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 29 2300 ---- 1.90B ---- 1.90B 1.80 +.30 34 1.50 1858 2305 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 576 2310 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 7 2315 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 14 2320 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 2 2325 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 144 2330 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 49 2340 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 26 2350 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 396 2360 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 10 2370 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 16 2375 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 187 2380 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 2390 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 9 2400 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1224 2410 1.00 1.00 1.00 1.00 1.00 +.10 4 .90 10 2420 ---- .90B ---- .90B .90 +.10 1 .80 3 2425 ---- .90B ---- .90B .90 +.10 .80 38 2430 ---- ---- ---- ---- .90 +.10 .80 5 2450 ---- .80B ---- .80B .80 +.10 .70 1024 2475 ---- .70B ---- .70B .70 +.10 .60 33 2500 .60 .60 .60 .60 .70 +.10 1 .60 12 1536 2525 ---- ---- ---- ---- .60 +.10 .50 231 2550 ---- ---- ---- ---- .50 .00 .50 81 2575 ---- ---- ---- ---- .50 +.10 .40 81 2600 ---- ---- ---- ---- .50 +.10 .40 1002 2625 .40 .40 .40 .40 .40 .00 1 .40 122 2700 ---- ---- ---- ---- .30 .00 .30 2 484 3000 ---- ---- ---- ---- .20 +.10 .10 235 3500 ---- ---- ---- ---- .10 .00 .10 2 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- 720.50B ---- 720.50B 716.30 +13.40 702.90 1275 ---- 695.50B ---- 695.50B 691.30 +13.40 677.90 1300 ---- 670.60B ---- 670.60B 666.30 +13.40 652.90 1325 ---- 645.50B ---- 645.50B 641.30 +13.40 627.90 1350 ---- 620.60B ---- 620.60B 616.30 +13.40 602.90 1375 ---- 595.60B ---- 595.60B 591.30 +13.40 577.90 1400 ---- 570.60B ---- 570.60B 566.30 +13.40 552.90 1425 ---- 545.60B ---- 545.60B 541.30 +13.40 527.90 1430 ---- 540.60B ---- 540.60B 536.30 +13.40 522.90 1440 ---- 530.60B ---- 530.60B 526.30 +13.40 512.90 1450 ---- 520.60B ---- 520.60B 516.30 +13.40 502.90 1460 ---- 510.60B ---- 510.60B 506.30 +13.40 492.90 1470 ---- 500.60B ---- 500.60B 496.30 +13.40 482.90 1475 ---- 495.60B ---- 495.60B 491.30 +13.40 477.90 1480 ---- 490.60B ---- 490.60B 486.30 +13.40 472.90 1490 ---- 480.60B ---- 480.60B 476.30 +13.40 462.90 1500 ---- 470.70B ---- 470.70B 466.30 +13.40 452.90 1510 ---- 460.60B ---- 460.60B 456.30 +13.40 442.90 1520 ---- 450.70B ---- 450.70B 446.30 +13.40 432.90 1525 ---- 445.70B ---- 445.70B 441.30 +13.40 427.90 1530 ---- 440.70B ---- 440.20B 436.30 +13.40 422.90 1535 ---- 435.70B ---- 435.30B 431.30 +13.40 417.90 1540 ---- 430.60B ---- 430.20B 426.30 +13.40 412.90 1545 ---- 425.70B ---- 425.30B 421.30 +13.40 407.90 1550 ---- 420.70B ---- 420.70B 416.30 +13.40 402.90 1555 ---- 415.70B ---- 415.20B 411.30 +13.40 397.90 1560 ---- 410.70B ---- 410.20B 406.30 +13.40 392.90 1565 ---- 405.70B ---- 405.20B 401.30 +13.40 387.90 1570 ---- 400.70B ---- 400.70B 396.30 +13.40 382.90 1575 ---- 395.70B ---- 395.70B 391.30 +13.40 377.90 1580 ---- 390.70B ---- 390.70B 386.30 +13.40 372.90 1585 ---- 385.70B ---- 385.70B 381.30 +13.40 367.90 1590 ---- 380.70B ---- 380.70B 376.30 +13.40 362.90 1595 ---- 375.70B ---- 375.70B 371.30 +13.40 357.90 1600 ---- 370.80B ---- 370.80B 366.30 +13.40 352.90 1605 ---- 365.70B ---- 365.70B 361.30 +13.40 347.90 1610 ---- 360.70B ---- 360.70B 356.30 +13.40 342.90 1615 ---- 355.70B ---- 355.70B 351.30 +13.40 337.90 1620 ---- 350.80B ---- 350.80B 346.30 +13.40 332.90 1625 ---- 345.80B ---- 345.80B 341.30 +13.40 327.90 1630 ---- 340.70B ---- 340.70B 336.30 +13.40 322.90 1635 ---- 335.70B ---- 335.70B 331.30 +13.40 317.90 1640 ---- 330.70B ---- 330.70B 326.30 +13.40 312.90 1645 ---- 325.80B ---- 325.80B 321.30 +13.40 307.90 1650 ---- 320.80B ---- 320.80B 316.30 +13.40 302.90 1655 ---- 315.70B ---- 315.70B 311.30 +13.40 297.90 1660 ---- 310.70B ---- 310.70B 306.30 +13.40 292.90 1665 ---- 305.70B ---- 305.70B 301.30 +13.40 287.90 1670 ---- 300.80B ---- 300.80B 296.30 +13.40 282.90 1675 ---- 295.80B 276.70A 276.70A 291.30 +13.40 277.90 1680 ---- 290.90B ---- 290.80B 286.30 +13.40 272.90 1685 ---- 285.90B ---- 285.90B 281.30 +13.40 267.90 1690 ---- 281.10B ---- 281.10B 276.30 +13.30 263.00 1695 ---- 276.00B ---- 275.80B 271.30 +13.30 258.00 1700 ---- 272.10B 251.90A 251.90A 266.40 +13.30 253.10 48 1705 ---- 266.00B ---- 265.90B 261.40 +13.20 248.20 1710 ---- 261.10B ---- 261.10B 256.50 +13.20 243.30 1 1715 ---- 256.20B ---- 256.20B 251.60 +13.20 238.40 1720 ---- 251.30B ---- 250.90B 246.60 +13.10 233.50 1725 ---- 247.50B 227.40A 227.40A 241.70 +13.10 228.60 10 1730 ---- 241.50B ---- 241.50B 236.80 +13.10 223.70 1735 ---- 236.60B ---- 236.60B 231.90 +13.00 218.90 1740 ---- 231.70B ---- 231.60B 227.10 +13.00 214.10 1745 ---- 226.90B ---- 226.90B 222.30 +13.00 209.30 1750 ---- 223.20B 203.40A 203.40A 217.40 +12.90 204.50 6 1755 ---- 217.20B ---- 217.10B 212.60 +12.90 199.70 1760 ---- 212.40B ---- 212.30B 207.80 +12.80 195.00 1765 ---- 207.70B ---- 207.60B 203.00 +12.70 190.30 1770 ---- 202.90B ---- 202.80B 198.30 +12.70 185.60 1775 ---- 199.30B 179.80A 179.80A 193.60 +12.60 181.00 1780 ---- 193.40B ---- 193.20B 188.90 +12.60 176.30 1785 ---- 188.80B ---- 188.70B 184.20 +12.50 171.70 1790 ---- 184.20B ---- 184.10B 179.60 +12.40 167.20 1795 ---- 179.50B 161.50A 161.50A 175.00 +12.40 162.60 1800 ---- 175.90B 157.00A 157.00A 170.40 +12.30 158.10 201 1805 ---- 170.30B 152.60A 152.60A 165.80 +12.10 153.70 1810 ---- 166.80B 148.10A 148.10A 161.30 +12.10 149.20 2 2 1815 ---- 162.30B 143.80A 143.80A 156.90 +12.00 144.90 1820 ---- 157.80B 139.40A 139.40A 152.40 +11.90 140.50 1825 ---- 153.40B 135.20A 135.20A 148.00 +11.80 136.20 1 1830 ---- 149.00B 130.90A 130.90A 143.70 +11.70 132.00 2 1835 ---- 144.60B 126.80A 126.80A 139.40 +11.60 127.80 1840 ---- 140.30B 122.70A 122.70A 135.10 +11.40 123.70 1845 ---- 136.00B 118.60A 118.60A 130.90 +11.20 119.70 1850 ---- 131.80B 114.60A 114.60A 126.70 +11.00 115.70 12 1855 ---- 127.60B 110.70A 110.70A 122.70 +11.00 111.70 1860 ---- 123.50B 106.80A 106.80A 118.60 +10.70 107.90 1865 ---- 119.50B 103.10A 103.10A 114.70 +10.60 104.10 1870 ---- 115.50B 99.40A 99.40A 110.70 +10.40 100.30 1875 ---- 111.60B 95.70A 95.70A 106.90 +10.20 96.70 25 1880 ---- 107.80B 92.20A 92.20A 103.10 +10.00 93.10 1885 ---- 104.00B 88.70A 88.70A 99.40 +9.70 89.70 1890 ---- 100.30B 85.30A 85.30A 95.90 +9.60 86.30 1895 ---- 96.70B 82.00A 82.00A 92.30 +9.30 83.00 1900 ---- 93.20B 78.80A 78.80A 88.90 +9.20 79.70 270 1905 ---- 89.70B 75.60A 75.60A 85.50 +8.90 76.60 7 1910 ---- 86.30B 72.60A 72.60A 82.20 +8.70 73.50 24 1915 ---- 83.00B 69.60A 69.60A 79.00 +8.40 70.60 1920 ---- 79.80B 66.80A 66.80A 75.90 +8.20 67.70 44 1925 ---- 76.70B 64.00A 64.00A 72.80 +7.90 64.90 1 500 1930 ---- 73.70B 61.30A 61.30A 69.90 +7.70 62.20 1 24 1935 ---- 70.70B 58.70A 58.70A 67.00 +7.40 59.60 6 1940 ---- 67.90B 56.20A 56.20A 64.20 +7.10 57.10 146 1945 ---- 65.10B 53.80A 53.80A 61.50 +6.90 54.60 157 161 1950 ---- 62.50B 51.40A 51.40A 59.00 +6.70 52.30 259 1955 ---- 59.90B 49.10A 49.10A 56.40 +6.40 50.00 420 1960 ---- 57.40B 47.00A 47.00A 54.00 +6.20 47.80 385 1965 ---- 54.90B 44.90A 44.90A 51.70 +6.00 45.70 134 1970 51.20 52.60B 42.90A 48.30A 49.40 +5.70 7 43.70 379 1975 ---- 50.40B 41.00A 41.00A 47.30 +5.60 41.70 2 857 1980 ---- 48.20B 39.20A 39.20A 45.20 +5.30 39.90 1 164 1985 ---- 46.10B 37.30A 37.30A 43.20 +5.10 38.10 106 1990 ---- 44.10B 35.60A 35.60A 41.30 +4.90 36.40 38 78 1995 39.90 42.20B 34.00A 38.60B 39.40 +4.70 2 34.70 77 2000 34.00 40.30B 32.50A 40.30B 37.70 +4.60 7 33.10 102 1704 2005 ---- 38.50B 31.10A 31.10A 36.00 +4.40 2 31.60 42 2010 ---- 36.80B 29.60A 29.60A 34.40 +4.20 30.20 92 2015 ---- 35.20B 28.30A 28.30A 32.80 +4.00 28.80 43 2020 ---- 33.60B 27.00A 27.00A 31.30 +3.80 27.50 200 2025 ---- 32.10B 25.80A 25.80A 29.90 +3.70 26.20 852 1816 2030 ---- 30.70B 24.60A 24.60A 28.60 +3.60 25.00 324 567 2035 ---- 29.30B 23.50A 23.50A 27.30 +3.40 23.90 37 2040 ---- 28.00B 22.40A 22.40A 26.10 +3.30 22.80 3 836 2045 ---- 26.80B 21.40A 21.40A 24.90 +3.10 21.80 143 2050 25.50 25.60B 20.50A 23.20 23.80 +3.00 6 20.80 1374 2055 ---- 24.40B 19.60A 19.60A 22.70 +2.80 19.90 221 2060 ---- 23.30B 18.70A 18.70A 21.70 +2.70 19.00 21 112 2065 ---- 22.30B 17.90A 17.90A 20.80 +2.70 18.10 161 2070 20.10 21.30B 17.10A 21.30B 19.90 +2.60 7 17.30 276 2075 20.40 20.40 16.30A 18.50A 19.00 +2.40 1 16.60 2312 2080 17.80 19.50B 15.60A 19.50B 18.20 +2.40 9 15.80 5 2085 ---- 18.70B 15.00A 15.00A 17.40 +2.20 15.20 106 2090 16.30 17.90B 14.30A 17.90B 16.60 +2.10 6 14.50 10 18 2095 15.60 17.10B 13.70A 17.10B 15.90 +2.00 13 13.90 7 2100 14.20 16.40 13.10A 14.90A 15.20 +1.90 9 13.30 2 5744 2105 ---- 15.70B 12.60A 12.60A 14.60 +1.90 12.70 324 2110 ---- 15.00B 12.00A 12.00A 14.00 +1.80 12.20 15 2115 ---- 14.40B 11.50A 11.50A 13.40 +1.70 11.70 24 2120 ---- 13.80B 11.10A 11.10A 12.80 +1.60 11.20 536 2125 ---- 13.20B 10.60A 10.60A 12.30 +1.60 10.70 440 2130 ---- 12.70B 10.20A 10.20A 11.80 +1.50 10.30 10 17 2135 ---- 12.10B 9.80A 9.80A 11.30 +1.40 9.90 17 2140 10.40 11.60B 9.40A 10.00A 10.90 +1.40 5 9.50 54 2145 ---- 11.20B 9.00A 9.00A 10.40 +1.30 9.10 24 2150 ---- 10.70B 8.60A 8.60A 10.00 +1.30 4 8.70 56 1310 2155 ---- 10.30B ---- 10.30B 9.60 +1.20 8.40 8 2160 ---- 9.90B ---- 9.80B 9.30 +1.20 8.10 24 2165 ---- 9.50B ---- 9.50B 8.90 +1.20 7.70 1 17 2170 ---- 9.10B ---- 9.10B 8.60 +1.10 7.50 10 2175 ---- 8.70B ---- 8.70B 8.30 +1.10 7.20 8 1812 2180 ---- 8.40B ---- 8.40B 8.00 +1.10 3 6.90 15 2185 ---- 8.10B ---- 8.10B 7.70 +1.10 6.60 8 2190 ---- 7.80B ---- 7.80B 7.40 +1.00 15 6.40 55 2195 ---- 7.50B ---- 7.50B 7.10 +.90 15 6.20 1 4 2200 ---- 7.20B ---- 7.20B 6.90 +1.00 5.90 156 3173 2205 ---- 6.90B ---- 6.90B 6.60 +.90 5.70 157 165 2210 ---- 6.70B ---- 6.70B 6.40 +.90 5.50 8 38 2215 ---- 6.40B ---- 6.40B 6.20 +.90 5.30 10 17 2220 ---- 6.20B ---- 6.20B 6.00 +.90 5.10 3 13 2225 ---- 6.00B ---- 6.00B 5.80 +.80 5 5.00 506 2230 ---- 5.70B ---- 5.70B 5.60 +.80 4.80 2 12 2235 ---- 5.50B ---- 5.50B 5.40 +.80 4.60 2240 ---- 5.30B ---- 5.30B 5.20 +.70 4.50 4 2245 ---- 5.20B ---- 5.20B 5.10 +.80 4.30 11 2250 ---- 5.10B ---- 5.10B 4.90 +.70 4.20 26 1684 2255 ---- 4.80B ---- 4.80B 4.70 +.60 4.10 2260 ---- 4.60B ---- 4.60B 4.60 +.70 3.90 1 2265 ---- 4.50B ---- 4.50B 4.40 +.60 1 3.80 7 2270 ---- 4.30B ---- 4.30B 4.30 +.60 3.70 2275 ---- 4.20B ---- 4.20B 4.20 +.60 3.60 376 2280 ---- 4.10B ---- 4.10B 4.00 +.50 3.50 2285 ---- 3.90B ---- 3.90B 3.90 +.60 3.30 2 2290 ---- 3.80B ---- 3.80B 3.80 +.60 3.20 49 2295 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 3 2300 ---- 3.70B ---- 3.70B 3.60 +.60 3.00 3 2984 2305 ---- 3.50B ---- 3.50B 3.50 +.50 3.00 21 2310 ---- 3.40B ---- 3.40B 3.40 +.50 2.90 174 2315 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 2320 ---- 3.20B ---- 3.20B 3.20 +.50 2.70 2325 ---- 3.10B ---- 3.10B 3.10 +.50 2.60 17 698 2330 ---- 3.00B ---- 3.00B 3.00 +.50 2.50 1 2340 ---- 2.80B ---- 2.80B 2.80 +.40 2.40 51 2350 2.30 2.70B 2.30 2.70B 2.70 +.40 7 2.30 2 984 2360 ---- 2.50B ---- 2.50B 2.50 +.40 2.10 2370 ---- 2.40B ---- 2.40B 2.40 +.40 4 2.00 5 2375 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 196 2380 ---- 2.20B ---- 2.20B 2.20 +.30 1.90 2390 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 155 2400 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 856 2410 ---- 1.90B ---- 1.90B 1.90 +.30 1.60 2420 ---- 1.80B ---- 1.80B 1.80 +.30 1.50 2425 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 29 2430 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 7 7 2450 ---- 1.50B ---- 1.50B 1.50 +.20 1 1.30 292 2475 ---- 1.40B ---- 1.40B 1.40 +.20 1.20 69 2500 1.30 1.30 1.30 1.30 1.20 +.20 4 1.00 1240 2525 ---- 1.10B ---- 1.10B 1.10 +.20 .90 36 2550 ---- 1.00B ---- 1.00B 1.00 +.20 .80 56 2575 ---- .90B ---- .90B .90 +.10 .80 46 2600 .80 .80 .80 .80 .80 +.10 3 .70 218 2625 ---- .70B ---- .70B .70 +.10 2 .60 72 2700 ---- ---- ---- ---- .60 +.10 .50 643 2800 ---- ---- ---- ---- .50 +.10 .40 1284 3000 ---- ---- ---- ---- .30 +.10 .20 542 3500 ---- ---- ---- ---- .20 +.10 .10 4000 ---- ---- ---- ---- .20 +.10 .10 4 OG MAR24 Gold Option CALL 1250 ---- 739.60B ---- 739.60B 735.70 +13.50 722.20 1275 ---- 714.60B ---- 714.60B 710.70 +13.50 697.20 1300 ---- 689.60B ---- 689.60B 685.70 +13.50 672.20 1325 ---- 664.60B ---- 664.60B 660.70 +13.50 647.20 1350 ---- 639.70B ---- 639.70B 635.70 +13.50 622.20 1375 ---- 614.70B ---- 614.70B 610.70 +13.50 597.20 1400 ---- 589.70B ---- 589.70B 585.70 +13.50 572.20 1425 ---- 564.70B ---- 564.70B 560.70 +13.50 547.20 1440 ---- 549.70B ---- 549.50B 545.70 +13.50 532.20 1450 ---- 539.70B ---- 539.70B 535.70 +13.50 522.20 1460 ---- 529.70B ---- 529.30B 525.70 +13.50 512.20 1470 ---- 519.70B ---- 519.40B 515.70 +13.50 502.20 1475 ---- 514.70B ---- 514.70B 510.70 +13.50 497.20 1480 ---- 509.70B ---- 509.40B 505.70 +13.50 492.20 1490 ---- 499.80B ---- 499.40B 495.70 +13.50 482.20 1500 ---- 489.80B ---- 489.80B 485.70 +13.50 472.20 1510 ---- 479.80B ---- 479.40B 475.70 +13.50 462.20 1520 ---- 469.80B ---- 469.40B 465.70 +13.50 452.20 1525 ---- 464.80B ---- 464.80B 460.70 +13.50 447.20 1530 ---- 459.80B ---- 459.30B 455.70 +13.50 442.20 1540 ---- 449.80B ---- 449.30B 445.70 +13.50 432.20 1545 ---- 444.80B ---- 444.40B 440.70 +13.50 427.20 1550 ---- 439.90B ---- 439.50B 435.70 +13.50 422.20 1555 ---- 434.80B ---- 434.40B 430.70 +13.50 417.20 1560 ---- 429.80B ---- 429.40B 425.70 +13.50 412.20 1565 ---- 424.80B ---- 424.40B 420.70 +13.50 407.20 1570 ---- 419.80B ---- 419.40B 415.70 +13.50 402.20 1575 ---- 414.80B ---- 414.80B 410.70 +13.50 397.20 1580 ---- 409.80B ---- 409.40B 405.70 +13.50 392.20 1585 ---- 404.80B ---- 404.40B 400.70 +13.50 387.20 1590 ---- 399.80B ---- 399.50B 395.70 +13.50 382.20 1595 ---- 394.80B ---- 394.50B 390.70 +13.50 377.20 1600 ---- 389.90B ---- 389.90B 385.70 +13.50 372.20 1605 ---- 384.80B ---- 384.50B 380.70 +13.50 367.20 1610 ---- 379.90B ---- 379.50B 375.70 +13.50 362.20 1615 ---- 374.90B ---- 374.50B 370.70 +13.50 357.20 1620 ---- 369.80B ---- 369.50B 365.70 +13.50 352.20 1625 ---- 364.90B ---- 364.90B 360.70 +13.50 347.20 1630 ---- 359.90B ---- 359.40B 355.70 +13.50 342.20 1635 ---- 354.90B ---- 354.40B 350.70 +13.50 337.20 1640 ---- 349.90B ---- 349.40B 345.70 +13.50 332.20 1645 ---- 344.90B ---- 344.40B 340.70 +13.50 327.20 1650 ---- 340.50B ---- 340.50B 335.70 +13.50 322.20 1 1655 ---- 334.90B ---- 334.50B 330.70 +13.50 317.20 1660 ---- 329.90B ---- 329.50B 325.70 +13.50 312.20 1665 ---- 324.90B ---- 324.50B 320.70 +13.50 307.20 1670 ---- 320.00B ---- 319.60B 315.70 +13.50 302.20 1675 ---- 316.40B 296.00A 296.00A 310.70 +13.50 297.20 16 1680 ---- 310.10B ---- 309.60B 305.70 +13.40 292.30 1685 ---- 305.10B ---- 304.60B 300.70 +13.40 287.30 1690 ---- 300.10B ---- 299.70B 295.80 +13.40 282.40 1695 ---- 295.20B ---- 294.70B 290.80 +13.30 277.50 1700 ---- 291.50B 271.40A 271.40A 285.90 +13.40 272.50 25 1705 ---- 285.30B ---- 284.80B 280.90 +13.20 267.70 1710 ---- 280.40B ---- 279.90B 276.00 +13.20 262.80 1715 ---- 275.50B ---- 275.00B 271.10 +13.20 257.90 1720 ---- 270.60B ---- 270.20B 266.20 +13.10 253.10 1725 ---- 267.00B 247.10A 247.10A 261.40 +13.20 248.20 6 1730 ---- 260.90B ---- 260.40B 256.50 +13.10 243.40 2 1735 ---- 256.10B ---- 255.60B 251.70 +13.10 238.60 1740 ---- 251.30B ---- 250.80B 246.80 +13.00 233.80 1745 ---- 246.40B ---- 246.00B 242.00 +12.90 229.10 1750 ---- 242.90B 223.20A 223.20A 237.30 +13.00 17 224.30 1 1755 ---- 236.90B ---- 236.40B 232.50 +12.90 219.60 1 1760 ---- 232.10B ---- 231.70B 227.80 +12.90 214.90 1765 ---- 227.40B ---- 227.00B 223.00 +12.80 210.20 4 1770 ---- 222.70B ---- 222.20B 218.30 +12.70 205.60 1 1775 ---- 219.20B 199.90A 199.90A 213.70 +12.70 201.00 2 1780 ---- 213.40B ---- 212.80B 209.00 +12.60 196.40 1785 ---- 208.70B ---- 208.20B 204.40 +12.60 191.80 3 1790 ---- 204.10B 186.20A 186.20A 199.80 +12.50 187.30 1795 ---- 199.50B 181.70A 181.70A 195.20 +12.40 182.80 3 1800 ---- 196.10B 177.30A 177.30A 190.70 +12.40 178.30 4 1805 ---- 191.60B 172.80A 172.80A 186.10 +12.20 173.90 1810 ---- 187.10B 168.50A 168.50A 181.70 +12.20 169.50 1815 ---- 182.60B 164.10A 164.10A 177.20 +12.00 165.20 1 1820 ---- 178.10B 159.80A 159.80A 172.80 +11.90 160.90 1 1825 ---- 173.70B 155.60A 155.60A 168.50 +11.90 156.60 1830 ---- 169.40B 151.40A 151.40A 164.10 +11.70 152.40 1835 ---- 165.00B 147.20A 147.20A 159.80 +11.60 148.20 1840 ---- 160.80B 143.10A 143.10A 155.60 +11.50 144.10 1845 ---- 156.50B 139.10A 139.10A 151.40 +11.30 140.10 1850 ---- 152.30B 135.10A 135.10A 147.30 +11.30 136.00 5 1855 ---- 148.20B 131.10A 131.10A 143.20 +11.10 132.10 1860 ---- 144.10B 127.20A 127.20A 139.10 +10.90 128.20 1 1865 ---- 140.10B 123.40A 123.40A 135.10 +10.70 124.40 1870 ---- 136.10B 119.60A 119.60A 131.20 +10.60 120.60 20 1875 ---- 132.10B 115.90A 115.90A 127.30 +10.40 116.90 100 1880 ---- 128.20B 112.30A 112.30A 123.50 +10.20 113.30 2 1885 ---- 124.40B 108.70A 108.70A 119.80 +10.10 109.70 1 1890 ---- 120.70B 105.30A 105.30A 116.10 +9.90 106.20 1895 ---- 117.00B 101.90A 101.90A 112.50 +9.70 102.80 1 1900 ---- 113.30B 98.50A 98.50A 108.90 +9.40 99.50 258 1905 ---- 109.80B 95.30A 95.30A 105.40 +9.20 96.20 2 1910 ---- 106.30B 92.10A 92.10A 102.00 +9.00 93.00 1915 ---- 102.90B 89.00A 89.00A 98.70 +8.80 89.90 1920 ---- 99.60B 85.80A 85.80A 95.40 +8.60 86.80 1925 ---- 96.30B 82.80A 82.80A 92.30 +8.40 83.90 3 1930 ---- 93.10B 80.00A 80.00A 89.20 +8.20 81.00 3 1935 ---- 90.00B 77.10A 77.10A 86.10 +8.00 78.10 1 1940 ---- 87.00B 74.40A 74.40A 83.20 +7.80 75.40 1 1945 ---- 84.00B 71.80A 71.80A 80.30 +7.60 72.70 1 1950 ---- 81.10B 69.20A 69.20A 77.50 +7.30 70.20 2796 1955 ---- 78.30B 66.70A 66.70A 74.80 +7.20 67.60 1 2 1960 ---- 75.70B 64.30A 64.30A 72.20 +7.00 65.20 3 1965 ---- 73.10B 61.90A 61.90A 69.60 +6.70 62.90 1 110 1970 66.30 70.50B 59.70A 65.80A 67.10 +6.50 1 60.60 7 39 1975 65.00 68.00B 57.50A 63.40A 64.70 +6.40 15 58.30 192 1980 63.80 65.60B 55.40A 61.10A 62.40 +6.20 13 56.20 24 1985 61.50 63.20B 53.20A 58.90A 60.10 +6.00 1 54.10 1 6 1990 59.60 61.00B 51.30A 58.30B 57.90 +5.80 4 52.10 2 189 1995 58.70 58.80B 49.40A 58.80B 55.80 +5.60 1 50.20 65 2000 56.20 56.70B 47.50A 52.60A 53.70 +5.40 3 48.30 2159 2017 2005 ---- 54.60B 45.80A 45.80A 51.80 +5.30 46.50 2 8 2010 52.60 52.60 44.10A 48.80A 49.90 +5.10 1 44.80 130 2015 ---- 50.70B 42.40A 42.40A 48.00 +4.90 43.10 1 2020 ---- 48.80B 40.80A 40.80A 46.20 +4.70 41.50 2 2025 46.70 47.00 39.30A 43.50A 44.50 +4.60 24 39.90 17 61 2030 42.70 45.30B 37.80A 41.90A 42.90 +4.50 3 38.40 55 67 2035 ---- 43.60B 36.40A 36.40A 41.30 +4.30 37.00 2 5 2040 39.60 42.00B 35.00A 38.80A 39.70 +4.10 2 35.60 3 41 2045 ---- 40.50B 33.70A 33.70A 38.30 +4.00 34.30 6 2050 ---- 39.00B 32.40A 32.40A 36.90 +3.90 168 33.00 202 1496 2055 ---- 37.60B 31.20A 31.20A 35.50 +3.80 31.70 91 2060 ---- 36.20B 30.10A 30.10A 34.20 +3.60 30.60 5 88 2065 ---- 34.90B 29.00A 29.00A 32.90 +3.50 29.40 5 18 2070 ---- 33.60B 27.90A 27.90A 31.70 +3.40 28.30 48 2075 ---- 32.40B 26.90A 26.90A 30.50 +3.20 27.30 205 2080 ---- 31.20B 25.90A 25.90A 29.40 +3.10 26.30 5 24 2085 ---- 30.10B 25.00A 25.00A 28.40 +3.10 25.30 10 10 2090 ---- 29.00B 24.10A 24.10A 27.30 +2.90 24.40 25 2095 ---- 27.90B 23.20A 23.20A 26.30 +2.80 23.50 41 2100 ---- 26.90B 22.40A 22.40A 25.40 +2.70 22.70 226 5567 2105 ---- 26.00B 21.60A 21.60A 24.50 +2.60 21.90 25 2110 ---- 25.00B 20.80A 20.80A 23.60 +2.50 21.10 31 2115 ---- 24.20B 20.10A 20.10A 22.80 +2.50 20.30 2120 ---- 23.30B 19.40A 19.40A 21.90 +2.30 19.60 7 2125 ---- 22.50B 18.70A 18.70A 21.20 +2.30 18.90 1694 2130 ---- 21.70B 18.10A 18.10A 20.40 +2.10 18.30 7 2135 ---- 20.90B 17.40A 17.40A 19.70 +2.10 17.60 1 2140 ---- 20.20B 16.80A 16.80A 19.00 +2.00 17.00 5 2145 19.00 19.50B 16.30A 19.10B 18.40 +2.00 4 16.40 13 2150 ---- 18.80B 15.70A 15.70A 17.70 +1.90 210 15.80 282 3747 2155 ---- 18.10B 15.20A 15.20A 17.10 +1.80 15.30 8 2160 ---- 17.60B 14.60A 14.60A 16.50 +1.70 14.80 2 2165 ---- 17.00B 14.20A 14.20A 16.00 +1.70 14.30 11 2170 ---- 16.40B 13.70A 13.70A 15.40 +1.60 13.80 15 2175 ---- 15.80B 13.20A 13.20A 14.90 +1.60 13.30 235 2180 ---- 15.30B 12.80A 12.80A 14.40 +1.50 12.90 11 2185 ---- 14.80B ---- 14.80B 14.00 +1.60 12.40 6 2190 ---- 14.30B ---- 14.30B 13.50 +1.50 12.00 4 26 2195 ---- 13.80B ---- 13.80B 13.10 +1.50 11.60 4 293 2200 ---- 13.40B ---- 13.40B 12.60 +1.40 11.20 101 13449 2205 ---- 12.90B 10.80A 10.80A 12.20 +1.30 10.90 6 12 2210 ---- 12.50B ---- 12.50B 11.80 +1.30 10.50 19 2215 ---- 12.10B ---- 12.10B 11.50 +1.30 10.20 11 2220 ---- 11.70B ---- 11.70B 11.10 +1.20 9.90 20 2225 ---- 11.30B ---- 11.30B 10.80 +1.30 9.50 102 2230 ---- 10.90B ---- 10.90B 10.40 +1.10 9.30 29 2235 ---- 10.60B ---- 10.60B 10.10 +1.10 9.00 6 2240 ---- 10.20B ---- 10.20B 9.80 +1.10 8.70 3 2245 ---- 9.90B ---- 9.90B 9.50 +1.10 8.40 18 2250 ---- 9.70B ---- 9.70B 9.20 +1.00 8.20 116 2255 ---- 9.30B ---- 9.30B 8.90 +1.00 7.90 2260 ---- 9.00B ---- 9.00B 8.70 +1.00 5 7.70 12 2265 ---- 8.70B ---- 8.70B 8.40 +.90 7.50 3 2270 ---- 8.50B ---- 8.50B 8.20 +1.00 478 7.20 1 2275 ---- 8.20B ---- 8.20B 7.90 +.90 7.00 6 623 2280 ---- 8.00B ---- 8.00B 7.70 +.90 6.80 6 2285 ---- 7.70B ---- 7.70B 7.50 +.90 6.60 2290 ---- 7.50B ---- 7.50B 7.30 +.90 6.40 3 2295 ---- 7.40B ---- 7.40B 7.10 +.80 6.30 12 12 2300 ---- 7.20B ---- 7.20B 6.90 +.80 6.10 602 2305 ---- 6.90B ---- 6.90B 6.70 +.80 5.90 2310 ---- 6.70B ---- 6.70B 6.50 +.80 5.70 3 2315 ---- 6.50B ---- 6.50B 6.30 +.70 5.60 24 24 2320 ---- 6.30B ---- 6.30B 6.10 +.70 5.40 4 2325 ---- 6.10B ---- 6.10B 6.00 +.70 14 5.30 11 190 2330 ---- 6.00B ---- 6.00B 5.80 +.70 5.10 16 2335 ---- 5.80B ---- 5.80B 5.70 +.70 5.00 38 2340 ---- 5.60B ---- 5.60B 5.50 +.60 4.90 2345 ---- 5.50B ---- 5.50B 5.40 +.70 4.70 1 2350 ---- 5.40B ---- 5.40B 5.20 +.60 4.60 683 2360 ---- 5.00B ---- 5.00B 4.90 +.50 4.40 1 2370 ---- 4.80B ---- 4.80B 4.70 +.50 4.20 2375 3.90 4.60B 3.90 4.60B 4.60 +.50 6 4.10 2 95 2380 ---- 4.50B ---- 4.50B 4.50 +.60 3.90 1 2390 ---- 4.30B ---- 4.30B 4.20 +.40 3.80 16 2400 4.20 4.20 4.20 4.10A 4.00 +.40 1 3.60 10019 2410 ---- 3.90B ---- 3.90B 3.80 +.40 3.40 2420 ---- 3.70B ---- 3.70B 3.60 +.40 3.20 5 2425 ---- 3.60B ---- 3.60B 3.60 +.50 3.10 130 2430 ---- 3.50B ---- 3.50B 3.50 +.40 3.10 85 2440 ---- 3.30B ---- 3.30B 3.30 +.40 2.90 2450 ---- 3.30B ---- 3.30B 3.20 +.40 2.80 7 278 2475 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 114 2500 2.20 2.60 2.20 2.60 2.50 +.30 88 2.20 37 915 2525 ---- 2.30B ---- 2.30B 2.30 +.30 2.00 93 135 2550 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 76 135 2575 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 35 2600 ---- 1.60B ---- 1.60B 1.70 +.20 1.50 2 680 2625 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 4 116 2750 ---- .90B ---- .90B 1.00 +.20 .80 1 755 2800 ---- .80B ---- .80B .90 +.20 .70 200 2975 ---- ---- ---- ---- .50 +.10 .40 143 3000 ---- ---- ---- ---- .50 +.10 .40 1 495 3250 ---- ---- ---- ---- .30 +.10 .20 20 3500 ---- ---- ---- ---- .30 +.10 .20 1 57 4000 ---- ---- ---- ---- .20 +.10 .10 107 OG APR24 Gold Option CALL 1250 ---- 739.60B ---- 739.60B 735.70 +13.50 722.20 1275 ---- 714.50B ---- 714.50B 710.70 +13.50 697.20 1300 ---- 689.60B ---- 689.60B 685.70 +13.50 672.20 1325 ---- 664.60B ---- 664.60B 660.70 +13.50 647.20 1350 ---- 639.60B ---- 639.60B 635.70 +13.50 622.20 1375 ---- 614.60B ---- 614.60B 610.70 +13.50 597.20 1400 ---- 589.70B ---- 589.30B 585.70 +13.50 572.20 1425 ---- 564.60B ---- 564.60B 560.70 +13.50 547.20 1440 ---- 549.60B ---- 549.50B 545.70 +13.50 532.20 1450 ---- 539.70B ---- 539.50B 535.70 +13.50 522.20 1460 ---- 529.70B ---- 529.30B 525.70 +13.50 512.20 1470 ---- 519.70B ---- 519.30B 515.70 +13.50 502.20 1475 ---- 514.70B ---- 514.70B 510.70 +13.50 497.20 1480 ---- 509.70B ---- 509.30B 505.70 +13.50 492.20 1490 ---- 499.70B ---- 499.50B 495.70 +13.50 482.20 1500 ---- 489.70B ---- 489.40B 485.70 +13.50 472.20 1510 ---- 479.70B ---- 479.50B 475.70 +13.50 462.20 1520 ---- 469.70B ---- 469.50B 465.70 +13.50 452.20 1525 ---- 464.70B ---- 464.50B 460.70 +13.50 447.20 1530 ---- 459.70B ---- 459.50B 455.70 +13.50 442.20 1540 ---- 449.70B ---- 449.50B 445.70 +13.50 432.20 1545 ---- 444.70B ---- 444.30B 440.70 +13.50 427.20 1550 ---- 439.80B ---- 439.40B 435.70 +13.50 422.20 1555 ---- 434.70B ---- 434.30B 430.70 +13.50 417.20 1560 ---- 429.70B ---- 429.40B 425.70 +13.50 412.20 1565 ---- 424.80B ---- 424.40B 420.70 +13.50 407.20 1570 ---- 419.70B ---- 419.40B 415.70 +13.50 402.20 1575 ---- 414.70B ---- 414.40B 410.70 +13.50 397.20 1580 ---- 409.70B ---- 409.40B 405.70 +13.50 392.20 1585 ---- 404.80B ---- 404.40B 400.70 +13.50 387.20 1590 ---- 399.80B ---- 399.40B 395.70 +13.50 382.20 1595 ---- 394.80B ---- 394.60B 390.70 +13.50 377.20 1600 ---- 389.80B ---- 389.40B 385.70 +13.50 372.20 1605 ---- 384.80B ---- 384.60B 380.70 +13.50 367.20 1610 ---- 379.80B ---- 379.40B 375.70 +13.50 362.20 1615 ---- 374.80B ---- 374.40B 370.70 +13.50 357.20 1620 ---- 369.80B ---- 369.40B 365.70 +13.50 352.20 1625 ---- 364.80B ---- 364.40B 360.70 +13.50 347.20 1630 ---- 359.80B ---- 359.40B 355.70 +13.50 342.20 1635 ---- 354.80B ---- 354.40B 350.70 +13.50 337.20 1640 ---- 349.80B ---- 349.40B 345.70 +13.50 332.20 1645 ---- 344.80B ---- 344.40B 340.70 +13.50 327.20 1650 ---- 341.40B 321.00A 321.00A 335.70 +13.50 322.20 17 1655 ---- 335.00B ---- 334.70B 330.70 +13.40 317.30 1660 ---- 330.00B ---- 329.70B 325.70 +13.40 312.30 1665 ---- 325.00B ---- 324.50B 320.70 +13.30 307.40 1670 ---- 320.10B ---- 319.60B 315.80 +13.40 302.40 1675 ---- 316.50B 296.40A 296.40A 310.80 +13.30 297.50 39 1680 ---- 310.20B ---- 309.70B 305.90 +13.30 292.60 1685 ---- 305.30B ---- 305.00B 301.00 +13.30 287.70 7 1690 ---- 300.40B ---- 300.10B 296.10 +13.20 282.90 1695 ---- 295.50B ---- 295.20B 291.20 +13.20 278.00 1700 ---- 292.00B 272.10A 272.10A 286.30 +13.10 273.20 40 1705 ---- 285.70B ---- 285.30B 281.40 +13.10 268.30 1710 ---- 280.90B ---- 280.40B 276.60 +13.10 263.50 1715 ---- 276.10B ---- 275.80B 271.80 +13.00 258.80 1720 ---- 271.20B ---- 270.90B 266.90 +12.90 254.00 1725 ---- 267.90B 248.20A 248.20A 262.20 +12.90 249.30 1730 ---- 261.70B ---- 261.20B 257.40 +12.90 244.50 1735 ---- 256.90B ---- 256.40B 252.60 +12.80 239.80 1740 ---- 252.20B ---- 251.70B 247.90 +12.70 235.20 1745 ---- 247.40B ---- 247.20B 243.20 +12.70 230.50 2 1750 ---- 244.10B 224.80A 224.80A 238.50 +12.60 225.90 22 1755 ---- 238.10B ---- 237.50B 233.80 +12.50 221.30 1760 ---- 233.40B ---- 233.00B 229.20 +12.50 216.70 1765 ---- 228.90B ---- 228.30B 224.60 +12.40 212.20 1770 ---- 224.20B 206.50A 206.50A 220.00 +12.40 207.60 1775 ---- 221.00B 202.00A 202.00A 215.40 +12.30 203.10 1780 ---- 215.10B 197.60A 197.60A 210.90 +12.20 198.70 1785 ---- 211.90B 193.20A 193.20A 206.40 +12.10 194.30 1790 ---- 207.40B 188.80A 188.80A 201.90 +12.00 189.90 1795 ---- 202.90B 184.40A 184.40A 197.50 +12.00 185.50 1800 ---- 198.40B 180.10A 180.10A 193.10 +11.90 181.20 1 1805 ---- 194.00B 175.80A 175.80A 188.70 +11.80 176.90 1810 ---- 189.60B 171.60A 171.60A 184.40 +11.70 172.70 1815 ---- 185.30B 167.40A 167.40A 180.10 +11.60 168.50 1820 ---- 181.00B 163.20A 163.20A 175.80 +11.50 164.30 1825 ---- 176.70B 159.10A 159.10A 171.60 +11.40 160.20 1830 ---- 172.50B 155.10A 155.10A 167.40 +11.20 156.20 1835 ---- 168.30B 151.10A 151.10A 163.30 +11.20 152.10 1840 ---- 164.20B 147.10A 147.10A 159.20 +11.00 148.20 1845 ---- 160.10B 143.20A 143.20A 155.20 +10.90 144.30 1850 ---- 156.10B 139.40A 139.40A 151.20 +10.80 140.40 1 1855 ---- 152.10B 135.60A 135.60A 147.20 +10.60 136.60 1860 ---- 148.10B 131.90A 131.90A 143.40 +10.50 132.90 1865 ---- 144.20B 128.20A 128.20A 139.50 +10.30 129.20 1870 ---- 140.40B 124.60A 124.60A 135.70 +10.10 125.60 1875 ---- 136.60B 121.00A 121.00A 132.00 +10.00 122.00 2 1880 ---- 132.90B 117.50A 117.50A 128.40 +9.90 118.50 1885 ---- 129.20B 114.10A 114.10A 124.80 +9.70 115.10 1890 ---- 125.60B 110.80A 110.80A 121.20 +9.50 111.70 1895 ---- 122.10B 107.50A 107.50A 117.80 +9.40 108.40 1900 ---- 118.60B 104.30A 104.30A 114.40 +9.20 105.20 62 1905 ---- 115.20B 101.10A 101.10A 111.00 +9.00 102.00 1910 ---- 111.90B 98.10A 98.10A 107.80 +8.90 98.90 1915 ---- 108.60B 95.10A 95.10A 104.60 +8.70 95.90 1920 ---- 105.40B 92.20A 92.20A 101.40 +8.40 93.00 1925 ---- 102.40B 89.30A 89.30A 98.40 +8.30 90.10 1930 ---- 99.20B 86.60A 86.60A 95.40 +8.10 87.30 1935 ---- 96.20B 83.90A 83.90A 92.50 +7.90 84.60 1940 ---- 93.20B 81.30A 81.30A 89.60 +7.70 81.90 1945 ---- 90.40B 78.70A 78.70A 86.80 +7.50 79.30 1950 ---- 87.70B 76.00A 76.00A 84.10 +7.30 76.80 198 1955 ---- 85.00B 73.60A 73.60A 81.50 +7.10 74.40 2 1960 ---- 82.30B 71.40A 71.40A 78.90 +6.90 72.00 1965 ---- 79.70B 69.10A 69.10A 76.40 +6.70 69.70 1970 ---- 77.30B 66.70A 66.70A 74.00 +6.60 67.40 600 1975 ---- 74.90B 64.60A 64.60A 71.70 +6.50 65.20 220 1980 ---- 72.40B 62.60A 62.60A 69.40 +6.30 63.10 100 1985 ---- 70.20B 60.40A 60.40A 67.10 +6.10 61.00 94 1990 ---- 67.90B 58.60A 58.60A 65.00 +5.90 59.10 105 1995 ---- 65.70B 56.70A 56.70A 62.90 +5.80 57.10 2000 56.90 63.70B 54.60A 63.70B 60.90 +5.60 1 55.30 1671 2005 ---- 61.60B 53.00A 53.00A 58.90 +5.50 53.40 2010 ---- 59.60B 51.30A 51.30A 57.00 +5.30 51.70 2015 ---- 57.80B 49.50A 49.50A 55.10 +5.10 50.00 297 2020 ---- 55.90B 48.00A 48.00A 53.40 +5.00 48.40 2025 ---- 54.10B 46.40A 46.40A 51.60 +4.80 46.80 71 2030 ---- 52.30B 44.80A 44.80A 50.00 +4.80 45.20 166 2035 ---- 50.60B 43.40A 43.40A 48.30 +4.50 43.80 2040 ---- 49.10B 42.00A 42.00A 46.80 +4.50 42.30 16 2045 ---- 47.40B 40.60A 40.60A 45.30 +4.30 41.00 2050 ---- 46.00B 39.20A 39.20A 43.80 +4.20 39.60 954 2055 ---- 44.40B 38.00A 38.00A 42.40 +4.10 38.30 20 2060 ---- 43.00B 36.80A 36.80A 41.10 +4.00 37.10 2 2065 ---- 41.60B 35.60A 35.60A 39.70 +3.80 35.90 2070 ---- 40.30B 34.50A 34.50A 38.50 +3.70 34.80 1 2075 ---- 39.10B 33.30A 33.30A 37.20 +3.60 10 33.60 452 2080 37.60 37.90 32.20A 35.40A 36.10 +3.50 4 32.60 30 2085 ---- 36.60B 31.30A 31.30A 34.90 +3.40 31.50 2090 ---- 35.40B 30.30A 30.30A 33.80 +3.30 30.50 2095 ---- 34.30B 29.30A 29.30A 32.70 +3.10 29.60 10 10 2100 ---- 33.40B 28.40A 28.40A 31.70 +3.00 28.70 947 2105 ---- 32.20B 27.50A 27.50A 30.70 +2.90 27.80 2110 ---- 31.20B 26.60A 26.60A 29.80 +2.90 26.90 2115 ---- 30.20B 25.90A 25.90A 28.90 +2.80 26.10 40 2120 ---- 29.30B 25.10A 25.10A 28.00 +2.70 25.30 5 2125 ---- 28.50B 24.30A 24.30A 27.10 +2.60 24.50 142 2130 ---- 27.50B 23.60A 23.60A 26.30 +2.60 23.70 10 2135 ---- 26.70B 22.90A 22.90A 25.50 +2.50 23.00 2140 ---- 25.90B 22.20A 22.20A 24.70 +2.40 22.30 2145 ---- 25.10B 21.50A 21.50A 24.00 +2.40 21.60 5 10 2150 ---- 24.40B 20.80A 20.80A 23.20 +2.20 26 21.00 1005 2155 ---- 23.60B 20.20A 20.20A 22.50 +2.10 20.40 2160 ---- 22.90B 19.60A 19.60A 21.90 +2.10 19.80 13 2165 ---- 22.30B 19.00A 19.00A 21.20 +2.00 19.20 2170 ---- 21.60B 18.40A 18.40A 20.60 +2.00 18.60 2175 ---- 21.00B 17.90A 17.90A 20.00 +1.90 18.10 106 2180 ---- 20.40B 17.40A 17.40A 19.40 +1.90 17.50 30 2185 ---- 19.80B 16.90A 16.90A 18.90 +1.90 17.00 30 2190 ---- 19.20B 16.40A 16.40A 18.30 +1.80 16.50 1 2195 ---- 18.60B ---- 18.60B 17.80 +1.80 16.00 2200 ---- 18.10B 15.50A 15.50A 17.30 +1.70 15.60 36 1570 2205 ---- 17.60B ---- 17.60B 16.80 +1.70 15.10 42 2210 ---- 17.10B 14.60A 14.60A 16.30 +1.60 14.70 2215 ---- 16.60B 14.20A 14.20A 15.90 +1.60 14.30 2220 ---- 16.10B 13.80A 13.80A 15.40 +1.50 13.90 43 2225 ---- 15.70B 13.40A 13.40A 15.00 +1.50 13.50 145 2230 ---- 15.30B ---- 15.30B 14.60 +1.50 13.10 2235 ---- 14.80B ---- 14.80B 14.20 +1.50 12.70 2240 ---- 14.40B ---- 14.40B 13.80 +1.40 12.40 2245 ---- 14.00B ---- 14.00B 13.40 +1.40 12.00 2250 ---- 13.60B ---- 13.60B 13.10 +1.40 11.70 639 2255 ---- 13.30B ---- 13.30B 12.70 +1.30 11.40 2260 ---- 12.90B ---- 12.90B 12.40 +1.30 11.10 2265 ---- 12.50B ---- 12.50B 12.00 +1.20 10.80 2270 ---- 12.10B ---- 12.10B 11.70 +1.20 10.50 2275 ---- 11.80B ---- 11.80B 11.40 +1.20 10.20 30 2280 ---- 11.50B ---- 11.50B 11.10 +1.20 9.90 2285 ---- 11.20B ---- 11.20B 10.80 +1.10 9.70 2290 ---- 10.90B ---- 10.90B 10.60 +1.20 9.40 2295 ---- 10.60B ---- 10.60B 10.30 +1.10 9.20 2300 ---- 10.40B ---- 10.40B 10.00 +1.10 32 8.90 389 2305 ---- 10.00B ---- 10.00B 9.80 +1.10 8.70 2310 ---- 9.80B ---- 9.80B 9.50 +1.00 8.50 2315 ---- 9.50B ---- 9.50B 9.30 +1.10 8.20 2320 ---- 9.30B ---- 9.30B 9.10 +1.10 8.00 2325 ---- 9.10B ---- 9.10B 8.80 +1.00 7.80 107 2330 ---- 8.80B ---- 8.80B 8.60 +1.00 7.60 2335 ---- 8.60B ---- 8.60B 8.40 +1.00 7.40 2340 ---- 8.40B ---- 8.40B 8.20 +.90 7.30 5 2345 ---- 8.20B ---- 8.20B 8.00 +.90 7.10 2350 ---- 8.10B ---- 8.10B 7.80 +.90 6.90 45 6854 2360 ---- 7.60B ---- 7.60B 7.40 +.80 6.60 2370 ---- 7.20B ---- 7.20B 7.10 +.90 6.20 2375 ---- 7.10B ---- 7.10B 6.90 +.80 6.10 80 2380 ---- 6.80B ---- 6.80B 6.80 +.80 6.00 2390 ---- 6.50B ---- 6.50B 6.40 +.70 5.70 2400 ---- 6.40B ---- 6.40B 6.20 +.80 5.40 852 2410 ---- 5.90B ---- 5.90B 5.90 +.70 5.20 2420 ---- 5.60B ---- 5.60B 5.60 +.70 4.90 2425 ---- 5.50B ---- 5.50B 5.50 +.70 4.80 15 2430 ---- 5.40B ---- 5.40B 5.40 +.70 4.70 100 2440 ---- 5.10B ---- 5.10B 5.10 +.60 4.50 2450 ---- 5.00B ---- 5.00B 4.90 +.60 4.30 10 6794 2475 ---- 4.40B ---- 4.40B 4.40 +.60 3.80 30 2500 3.40 4.00B 3.40 4.00B 4.00 +.50 11 3.50 80 2313 2525 ---- 3.60B ---- 3.60B 3.60 +.50 3.10 32 84 2550 ---- 3.30B ---- 3.30B 3.20 +.40 2.80 57 2575 ---- 2.90B ---- 2.90B 2.90 +.40 2.50 126 2600 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 165 2625 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 58 2700 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 574 3000 .70 .70 .70 .70 .80 +.10 25 .70 1 1105 3100 ---- ---- ---- ---- .70 +.10 .60 1 3200 ---- ---- ---- ---- .60 +.10 .50 10 3300 ---- ---- ---- ---- .50 +.10 .40 3400 ---- ---- ---- ---- .40 +.10 .30 242 4000 ---- ---- ---- ---- .30 +.10 .20 1 OG MAY24 Gold Option CALL 1250 ---- 759.80B ---- 759.80B 755.60 +13.40 742.20 1275 ---- 733.90B ---- 733.90B 730.60 +13.40 717.20 1300 ---- 709.90B ---- 709.90B 705.60 +13.40 692.20 1325 ---- 684.00B ---- 684.00B 680.60 +13.40 667.20 1350 ---- 659.90B ---- 659.90B 655.60 +13.40 642.20 1375 ---- 634.00B ---- 634.00B 630.60 +13.40 617.20 1400 ---- 609.90B ---- 609.90B 605.60 +13.40 592.20 1425 ---- 584.10B ---- 584.10B 580.60 +13.40 567.20 1450 ---- 560.00B ---- 560.00B 555.60 +13.40 542.20 1460 ---- 549.10B ---- 549.00B 545.60 +13.40 532.20 1470 ---- 539.10B ---- 539.00B 535.60 +13.40 522.20 1475 ---- 534.10B ---- 534.10B 530.60 +13.40 517.20 1480 ---- 529.10B ---- 529.00B 525.60 +13.40 512.20 1490 ---- 519.10B ---- 519.00B 515.60 +13.40 502.20 1500 ---- 510.00B ---- 510.00B 505.60 +13.40 492.20 1510 ---- 499.20B ---- 499.00B 495.60 +13.40 482.20 1520 ---- 489.20B ---- 489.00B 485.60 +13.40 472.20 1525 ---- 484.20B ---- 484.00B 480.60 +13.40 467.20 1530 ---- 479.20B ---- 479.00B 475.60 +13.40 462.20 1540 ---- 469.20B ---- 469.00B 465.60 +13.40 452.20 1545 ---- 464.20B ---- 464.00B 460.60 +13.40 447.20 1550 ---- 460.00B ---- 460.00B 455.60 +13.40 442.20 1555 ---- 454.20B ---- 454.00B 450.60 +13.40 437.20 1560 ---- 449.20B ---- 449.00B 445.60 +13.40 432.20 1565 ---- 444.20B ---- 444.00B 440.60 +13.40 427.20 1570 ---- 439.20B ---- 439.00B 435.60 +13.40 422.20 1575 ---- 434.20B ---- 434.00B 430.60 +13.40 417.20 1580 ---- 429.20B ---- 429.00B 425.60 +13.40 412.20 1585 ---- 424.20B ---- 424.00B 420.60 +13.40 407.20 1590 ---- 419.20B ---- 419.00B 415.60 +13.40 402.20 1595 ---- 414.20B ---- 414.00B 410.60 +13.40 397.20 1600 ---- 410.10B ---- 410.10B 405.60 +13.40 392.20 1605 ---- 404.20B ---- 404.10B 400.60 +13.40 387.20 1610 ---- 399.30B ---- 399.10B 395.60 +13.40 382.20 1615 ---- 394.30B ---- 394.10B 390.60 +13.40 377.20 1620 ---- 389.30B ---- 389.10B 385.60 +13.40 372.20 1625 ---- 384.30B ---- 384.10B 380.60 +13.40 367.20 1630 ---- 379.30B ---- 379.10B 375.60 +13.40 362.20 1635 ---- 374.30B ---- 374.20B 370.60 +13.40 357.20 1640 ---- 369.30B ---- 369.10B 365.60 +13.40 352.20 1645 ---- 364.30B ---- 364.10B 360.60 +13.40 347.20 1650 ---- 361.30B 341.10A 341.10A 355.60 +13.30 342.30 7 1655 ---- 354.30B ---- 354.20B 350.60 +13.30 337.30 1660 ---- 349.40B ---- 349.20B 345.60 +13.20 332.40 1665 ---- 344.50B ---- 344.20B 340.70 +13.30 327.40 1670 ---- 339.60B ---- 339.30B 335.70 +13.20 322.50 1675 ---- 336.50B 316.50A 316.50A 330.80 +13.20 317.60 1680 ---- 329.70B ---- 329.40B 325.90 +13.20 312.70 1685 ---- 324.80B ---- 324.50B 321.00 +13.10 307.90 1690 ---- 319.90B ---- 319.70B 316.10 +13.10 303.00 1695 ---- 315.10B ---- 314.80B 311.20 +13.00 298.20 1700 ---- 312.10B 292.30A 292.30A 306.40 +13.00 293.40 5 1705 ---- 305.40B ---- 305.10B 301.60 +13.00 288.60 1710 ---- 300.50B ---- 300.30B 296.70 +12.90 283.80 1715 ---- 295.70B ---- 295.50B 291.90 +12.80 279.10 1720 ---- 290.90B ---- 290.80B 287.20 +12.90 274.30 1725 ---- 288.10B 268.50A 268.50A 282.40 +12.80 269.60 2 1730 ---- 281.40B ---- 281.10B 277.60 +12.70 264.90 1735 ---- 276.70B ---- 276.40B 272.90 +12.70 260.20 1740 ---- 272.00B ---- 271.70B 268.20 +12.60 255.60 1745 ---- 267.30B ---- 267.00B 263.50 +12.60 250.90 1750 ---- 264.50B 245.30A 245.30A 258.90 +12.60 246.30 1755 ---- 257.90B ---- 257.70B 254.20 +12.50 241.70 1760 ---- 253.30B ---- 253.00B 249.60 +12.40 237.20 1765 ---- 248.80B ---- 248.50B 245.00 +12.30 232.70 1770 ---- 244.20B 227.10A 227.10A 240.40 +12.30 228.10 1775 ---- 241.40B 222.60A 222.60A 235.90 +12.20 223.70 3 1780 ---- 236.70B 218.20A 218.20A 231.40 +12.20 219.20 1785 ---- 232.30B 213.70A 213.70A 226.90 +12.10 214.80 1790 ---- 227.90B 209.40A 209.40A 222.40 +12.00 210.40 1795 ---- 223.40B 205.00A 205.00A 218.00 +12.00 206.00 1800 ---- 219.00B 200.70A 200.70A 213.60 +11.90 201.70 1805 ---- 214.60B 196.40A 196.40A 209.20 +11.80 197.40 1810 ---- 210.20B 192.20A 192.20A 204.90 +11.70 193.20 1815 ---- 205.90B 188.00A 188.00A 200.60 +11.60 189.00 1820 ---- 201.60B 183.80A 183.80A 196.40 +11.60 184.80 1825 ---- 197.30B 179.70A 179.70A 192.10 +11.40 180.70 2 1830 ---- 193.10B 175.60A 175.60A 187.90 +11.30 176.60 1 1 1835 ---- 188.90B 171.60A 171.60A 183.80 +11.20 172.60 1840 ---- 184.70B 167.60A 167.60A 179.70 +11.10 168.60 1845 ---- 180.60B 163.70A 163.70A 175.60 +11.00 164.60 1850 ---- 176.50B 159.80A 159.80A 171.60 +10.90 160.70 4 1855 ---- 172.50B 155.90A 155.90A 167.60 +10.70 156.90 1860 ---- 168.50B 152.10A 152.10A 163.70 +10.60 153.10 1865 ---- 164.60B 148.40A 148.40A 159.80 +10.50 149.30 1870 ---- 160.70B 144.70A 144.70A 156.00 +10.30 145.70 1875 ---- 156.90B 141.10A 141.10A 152.20 +10.20 142.00 1880 ---- 153.10B 137.50A 137.50A 148.50 +10.10 138.40 1885 ---- 149.40B 134.00A 134.00A 144.90 +10.00 134.90 1890 ---- 145.70B 130.50A 130.50A 141.20 +9.80 131.40 1895 ---- 142.10B 127.10A 127.10A 137.70 +9.70 128.00 1900 ---- 138.50B 123.80A 123.80A 134.20 +9.50 124.70 1905 ---- 135.00B 120.50A 120.50A 130.70 +9.30 121.40 1910 ---- 131.60B 117.30A 117.30A 127.40 +9.20 118.20 1915 ---- 128.20B 114.10A 114.10A 124.00 +9.00 115.00 1920 ---- 124.90B 111.10A 111.10A 120.80 +8.90 111.90 1925 ---- 121.60B 108.00A 108.00A 117.60 +8.70 108.90 1930 ---- 118.40B 105.20A 105.20A 114.40 +8.50 105.90 1935 ---- 115.30B 102.30A 102.30A 111.40 +8.40 103.00 1940 ---- 112.20B 99.40A 99.40A 108.40 +8.30 100.10 1945 ---- 109.10B 96.70A 96.70A 105.40 +8.00 97.40 1950 ---- 106.20B 93.70A 93.70A 102.50 +7.90 94.60 1955 ---- 103.30B 91.10A 91.10A 99.70 +7.70 92.00 1960 ---- 100.50B 88.80A 88.80A 96.90 +7.50 89.40 1965 ---- 97.70B 86.30A 86.30A 94.30 +7.40 86.90 1970 ---- 95.00B 83.60A 83.60A 91.60 +7.20 84.40 1975 ---- 92.40B 81.40A 81.40A 89.10 +7.10 82.00 1980 ---- 89.90B 79.10A 79.10A 86.60 +6.90 79.70 1985 ---- 87.40B 76.80A 76.80A 84.10 +6.70 77.40 1990 ---- 84.90B 74.60A 74.60A 81.80 +6.60 75.20 1995 ---- 82.50B 72.50A 72.50A 79.40 +6.40 73.00 2000 ---- 80.20B 70.20A 70.20A 77.20 +6.30 70.90 25 2005 ---- 77.90B 68.40A 68.40A 75.00 +6.20 68.80 2010 ---- 75.70B 66.30A 66.30A 72.90 +6.00 66.90 2015 ---- 73.60B 64.40A 64.40A 70.80 +5.90 64.90 2020 ---- 71.50B 62.70A 62.70A 68.80 +5.80 63.00 2025 ---- 69.50B 60.70A 60.70A 66.80 +5.60 61.20 2030 ---- 67.50B 59.00A 59.00A 64.90 +5.40 59.50 7 2035 ---- 65.60B 57.30A 57.30A 63.00 +5.30 57.70 7 2040 ---- 63.80B 55.80A 55.80A 61.30 +5.20 56.10 2045 ---- 62.00B 54.20A 54.20A 59.50 +5.00 54.50 2050 ---- 60.30B 52.50A 52.50A 57.80 +4.90 52.90 143 2055 ---- 58.50B 51.00A 51.00A 56.20 +4.80 51.40 2060 ---- 56.90B 49.70A 49.70A 54.60 +4.70 49.90 3 2065 ---- 55.30B 48.20A 48.20A 53.00 +4.50 48.50 2070 ---- 53.70B 46.80A 46.80A 51.60 +4.50 47.10 50 2075 ---- 52.20B 45.40A 45.40A 50.10 +4.30 45.80 2080 ---- 50.70B 44.20A 44.20A 48.70 +4.20 44.50 50 2085 ---- 49.30B 42.90A 42.90A 47.30 +4.00 43.30 2090 ---- 48.00B 41.70A 41.70A 46.00 +3.90 42.10 2095 ---- 46.60B 40.60A 40.60A 44.70 +3.80 40.90 2100 ---- 45.40B 39.40A 39.40A 43.50 +3.80 39.70 135 2105 ---- 44.10B 38.40A 38.40A 42.30 +3.70 38.60 2110 ---- 42.90B 37.30A 37.30A 41.10 +3.50 37.60 2115 ---- 41.70B 36.30A 36.30A 40.00 +3.40 36.60 2120 ---- 40.60B 35.30A 35.30A 38.90 +3.30 35.60 2125 ---- 39.50B 34.40A 34.40A 37.90 +3.30 34.60 2130 ---- 38.40B 33.50A 33.50A 36.90 +3.20 33.70 1 2135 ---- 37.40B 32.60A 32.60A 35.90 +3.10 32.80 1 2140 ---- 36.40B 31.70A 31.70A 34.90 +3.00 31.90 2 2145 ---- 35.40B 30.90A 30.90A 34.00 +3.00 31.00 2150 ---- 34.50B 30.00A 30.00A 33.10 +2.90 30.20 49 2155 ---- 33.50B 29.30A 29.30A 32.20 +2.80 29.40 2 2160 ---- 32.60B 28.50A 28.50A 31.30 +2.70 28.60 2 2165 ---- 31.80B 27.70A 27.70A 30.50 +2.60 27.90 2170 ---- 31.00B 27.00A 27.00A 29.70 +2.60 27.10 2175 ---- 30.20B 26.30A 26.30A 29.00 +2.60 26.40 250 2180 ---- 29.40B 25.60A 25.60A 28.20 +2.50 25.70 1 2185 ---- 28.60B 25.00A 25.00A 27.50 +2.40 25.10 1 2190 ---- 27.90B 24.30A 24.30A 26.80 +2.40 24.40 2195 ---- 27.10B 23.70A 23.70A 26.10 +2.30 23.80 2200 ---- 26.50B 23.10A 23.10A 25.40 +2.20 23.20 15 69 2205 ---- 25.80B 22.50A 22.50A 24.80 +2.20 22.60 2210 ---- 25.10B ---- 25.10B 24.10 +2.10 22.00 10 2215 ---- 24.50B 21.40A 21.40A 23.50 +2.00 21.50 2220 ---- 23.90B ---- 23.90B 22.90 +2.00 20.90 2225 ---- 23.30B 20.30A 20.30A 22.40 +2.00 20.40 2230 ---- 22.70B 19.80A 19.80A 21.80 +1.90 19.90 2235 ---- 22.10B 19.30A 19.30A 21.30 +1.90 19.40 2240 ---- 21.60B ---- 21.60B 20.80 +1.90 18.90 2245 ---- 21.10B 18.40A 18.40A 20.30 +1.80 18.50 2250 ---- 20.50B 17.90A 17.90A 19.80 +1.80 18.00 74 2255 ---- 20.00B 17.50A 17.50A 19.30 +1.70 17.60 1 2260 ---- 19.60B ---- 19.60B 18.80 +1.70 17.10 2265 ---- 19.10B ---- 19.10B 18.40 +1.70 16.70 10 2270 ---- 18.60B ---- 18.60B 18.00 +1.70 16.30 2275 ---- 18.20B ---- 18.20B 17.50 +1.60 15.90 2280 ---- 17.70B ---- 17.70B 17.10 +1.60 15.50 2285 ---- 17.30B ---- 17.30B 16.70 +1.50 15.20 2290 ---- 16.90B ---- 16.90B 16.40 +1.60 14.80 2295 ---- 16.50B ---- 16.50B 16.00 +1.50 14.50 2300 ---- 16.10B ---- 16.10B 15.60 +1.50 14.10 20 2305 ---- 15.70B ---- 15.70B 15.30 +1.50 13.80 2310 ---- 15.30B ---- 15.30B 14.90 +1.40 13.50 2315 ---- 15.00B ---- 15.00B 14.60 +1.50 13.10 2320 ---- 14.60B ---- 14.60B 14.30 +1.50 12.80 2325 ---- 14.30B ---- 14.30B 13.90 +1.30 12.60 2330 ---- 14.00B ---- 14.00B 13.60 +1.30 12.30 2335 ---- 13.60B ---- 13.60B 13.30 +1.30 12.00 2340 ---- 13.30B ---- 13.30B 13.00 +1.30 11.70 2345 ---- 13.00B ---- 13.00B 12.80 +1.30 11.50 2350 ---- 12.70B ---- 12.70B 12.50 +1.30 11.20 36 2355 ---- 12.50B ---- 12.50B 12.20 +1.30 10.90 1 2360 ---- 12.20B ---- 12.20B 11.90 +1.20 10.70 2370 ---- 11.60B ---- 11.60B 11.40 +1.20 10.20 2375 ---- 11.40B ---- 11.40B 11.20 +1.20 10.00 2380 ---- 11.10B ---- 11.10B 11.00 +1.20 9.80 2390 ---- 10.70B ---- 10.70B 10.50 +1.10 9.40 2400 ---- 10.20B ---- 10.20B 10.10 +1.10 9.00 2410 ---- 9.80B ---- 9.80B 9.70 +1.10 8.60 2420 ---- 9.40B ---- 9.40B 9.30 +1.10 8.20 2425 ---- 9.20B ---- 9.20B 9.10 +1.00 8.10 2430 ---- 9.00B ---- 9.00B 8.90 +1.00 7.90 2440 ---- 8.60B ---- 8.60B 8.50 +.90 7.60 2450 ---- 8.30B ---- 8.30B 8.20 +.90 7.30 5 2460 ---- 7.90B ---- 7.90B 7.90 +.90 7.00 2475 ---- 7.40B ---- 7.40B 7.40 +.80 6.60 2500 6.80 6.80 6.80 6.70A 6.70 +.70 1 6.00 44 2525 ---- 6.10B ---- 6.10B 6.10 +.70 5.40 2550 5.40 5.50B 5.40 5.40 5.60 +.70 1 4.90 2575 ---- 5.10B ---- 5.10B 5.10 +.60 4.50 6 2600 4.60 4.70B 4.60 4.60 4.60 +.50 1 4.10 7 2625 ---- 4.20B ---- 4.20B 4.30 +.60 3.70 11 2650 ---- 3.90B ---- 3.90B 3.90 +.50 3.40 12 2750 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 5 5 3000 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 41 OG JUN24 Gold Option CALL 900 ---- 1109.50B ---- 1109.50B 1105.60 +13.40 1092.20 925 ---- 1083.40B ---- 1083.40B 1080.60 +13.40 1067.20 950 ---- 1059.50B ---- 1059.50B 1055.60 +13.40 1042.20 975 ---- 1033.50B ---- 1033.50B 1030.60 +13.40 1017.20 1000 ---- 1009.60B ---- 1009.60B 1005.60 +13.40 992.20 1025 ---- 983.60B ---- 983.60B 980.60 +13.40 967.20 1050 ---- 959.60B ---- 959.60B 955.60 +13.40 942.20 1075 ---- 933.60B ---- 933.60B 930.60 +13.40 917.20 1090 ---- 918.60B ---- 918.60B 915.60 +13.40 902.20 1100 ---- 909.60B ---- 909.50B 905.60 +13.40 892.20 1110 ---- 898.60B ---- 898.60B 895.60 +13.40 882.20 1120 ---- 888.60B ---- 888.60B 885.60 +13.40 872.20 1125 ---- 883.70B ---- 883.70B 880.60 +13.40 867.20 1130 ---- 878.70B ---- 878.70B 875.60 +13.40 862.20 1140 ---- 868.70B ---- 868.70B 865.60 +13.40 852.20 1150 ---- 859.70B ---- 859.70B 855.60 +13.40 842.20 1160 ---- 848.60B ---- 848.60B 845.60 +13.40 832.20 1170 ---- 838.60B ---- 838.60B 835.60 +13.40 822.20 1175 ---- 833.70B ---- 833.70B 830.60 +13.40 817.20 1180 ---- 828.70B ---- 828.60B 825.60 +13.40 812.20 1190 ---- 818.70B ---- 818.70B 815.60 +13.40 802.20 1195 ---- 813.70B ---- 813.70B 810.60 +13.40 797.20 1200 ---- 809.70B ---- 809.70B 805.60 +13.40 792.20 1205 ---- 803.70B ---- 803.70B 800.60 +13.40 787.20 1210 ---- 798.70B ---- 798.70B 795.60 +13.40 782.20 1215 ---- 793.70B ---- 793.70B 790.60 +13.40 777.20 1220 ---- 788.70B ---- 788.70B 785.60 +13.40 772.20 1225 ---- 783.80B ---- 783.80B 780.60 +13.40 767.20 1230 ---- 778.80B ---- 778.80B 775.60 +13.40 762.20 1235 ---- 773.70B ---- 773.70B 770.60 +13.40 757.20 1240 ---- 768.70B ---- 768.70B 765.60 +13.40 752.20 1245 ---- 763.70B ---- 763.70B 760.60 +13.40 747.20 1250 ---- 759.70B ---- 759.70B 755.60 +13.40 742.20 1255 ---- 753.80B ---- 753.70B 750.60 +13.40 737.20 1260 ---- 748.80B ---- 748.70B 745.60 +13.40 732.20 1265 ---- 743.70B ---- 743.70B 740.60 +13.40 727.20 1270 ---- 738.70B ---- 738.70B 735.60 +13.40 722.20 1275 ---- 733.80B ---- 733.70B 730.60 +13.40 717.20 1280 ---- 728.80B ---- 728.70B 725.60 +13.40 712.20 1285 ---- 723.80B ---- 723.70B 720.60 +13.40 707.20 1290 ---- 718.80B ---- 718.80B 715.60 +13.40 702.20 1295 ---- 713.80B ---- 713.80B 710.60 +13.40 697.20 1300 ---- 709.80B ---- 709.80B 705.60 +13.40 692.20 1305 ---- 703.80B ---- 703.30B 700.60 +13.40 687.20 1310 ---- 698.80B ---- 698.80B 695.60 +13.40 682.20 1315 ---- 693.80B ---- 693.80B 690.60 +13.40 677.20 1320 ---- 688.80B ---- 688.80B 685.60 +13.40 672.20 1325 ---- 683.80B ---- 683.80B 680.60 +13.40 667.20 1330 ---- 678.80B ---- 678.80B 675.60 +13.40 662.20 1335 ---- 673.80B ---- 673.80B 670.60 +13.40 657.20 1340 ---- 668.80B ---- 668.80B 665.60 +13.40 652.20 1345 ---- 663.80B ---- 663.80B 660.60 +13.40 647.20 1350 ---- 659.80B ---- 659.80B 655.60 +13.40 642.20 1355 ---- 653.80B ---- 653.80B 650.60 +13.40 637.20 1360 ---- 648.90B ---- 648.80B 645.60 +13.40 632.20 1365 ---- 643.90B ---- 643.80B 640.60 +13.40 627.20 1370 ---- 638.90B ---- 638.80B 635.60 +13.40 622.20 1375 ---- 633.80B ---- 633.80B 630.60 +13.40 617.20 1380 ---- 628.90B ---- 628.80B 625.60 +13.40 612.20 1385 ---- 623.90B ---- 623.80B 620.60 +13.40 607.20 1390 ---- 618.90B ---- 618.80B 615.60 +13.40 602.20 1395 ---- 613.80B ---- 613.80B 610.60 +13.40 597.20 1400 ---- 609.80B ---- 609.80B 605.60 +13.40 592.20 1405 ---- 603.90B ---- 603.80B 600.60 +13.40 587.20 1410 ---- 598.90B ---- 598.80B 595.60 +13.40 582.20 1415 ---- 593.90B ---- 593.80B 590.60 +13.40 577.20 1420 ---- 588.90B ---- 588.80B 585.60 +13.40 572.20 1425 ---- 583.90B ---- 583.80B 580.60 +13.40 567.20 1430 ---- 578.90B ---- 578.80B 575.60 +13.40 562.20 1435 ---- 573.90B ---- 573.80B 570.60 +13.40 557.20 1440 ---- 568.90B ---- 568.80B 565.60 +13.40 552.20 1445 ---- 563.90B ---- 563.90B 560.60 +13.40 547.20 1450 ---- 559.90B ---- 559.90B 555.60 +13.40 542.20 1455 ---- 553.90B ---- 553.90B 550.60 +13.40 537.20 1460 ---- 549.00B ---- 548.90B 545.60 +13.40 532.20 1465 ---- 544.00B ---- 543.80B 540.60 +13.40 527.20 1470 ---- 539.00B ---- 538.80B 535.60 +13.40 522.20 1475 ---- 533.90B ---- 533.80B 530.60 +13.40 517.20 1480 ---- 529.00B ---- 528.80B 525.60 +13.40 512.20 1485 ---- 524.00B ---- 523.80B 520.60 +13.40 507.20 1490 ---- 519.00B ---- 518.90B 515.60 +13.40 502.20 1495 ---- 513.90B ---- 513.90B 510.60 +13.40 497.20 1500 ---- 509.90B ---- 509.90B 505.60 +13.40 492.20 1505 ---- 504.00B ---- 503.90B 500.60 +13.40 487.20 1510 ---- 499.00B ---- 498.90B 495.60 +13.40 482.20 1515 ---- 494.00B ---- 493.90B 490.60 +13.40 477.20 1520 ---- 489.00B ---- 488.90B 485.60 +13.40 472.20 1525 ---- 484.00B ---- 483.90B 480.60 +13.40 467.20 1530 ---- 479.00B ---- 478.90B 475.60 +13.40 462.20 1535 ---- 474.00B ---- 473.90B 470.60 +13.40 457.20 1540 ---- 469.10B ---- 468.90B 465.60 +13.40 452.20 1545 ---- 464.10B ---- 463.90B 460.60 +13.40 447.20 1550 ---- 460.00B ---- 460.00B 455.60 +13.40 442.20 1555 ---- 454.00B ---- 453.90B 450.60 +13.40 437.20 1560 ---- 449.10B ---- 448.90B 445.60 +13.40 432.20 1565 ---- 444.10B ---- 443.90B 440.60 +13.40 427.20 1570 ---- 439.10B ---- 438.90B 435.60 +13.40 422.20 1575 ---- 434.00B ---- 434.00B 430.60 +13.40 417.20 1580 ---- 429.10B ---- 429.00B 425.60 +13.40 412.20 1585 ---- 424.10B ---- 423.90B 420.60 +13.40 407.20 1590 ---- 419.10B ---- 419.00B 415.60 +13.40 402.20 1595 ---- 414.00B ---- 414.00B 410.60 +13.40 397.20 1600 ---- 410.00B ---- 410.00B 405.60 +13.40 392.20 1605 ---- 404.10B ---- 404.00B 400.60 +13.40 387.20 1610 ---- 399.10B ---- 399.00B 395.60 +13.40 382.20 1615 ---- 394.10B ---- 394.00B 390.60 +13.40 377.20 1620 ---- 389.10B ---- 389.00B 385.60 +13.40 372.20 1625 ---- 386.30B 366.10A 366.10A 380.60 +13.40 367.20 1630 ---- 379.20B ---- 379.00B 375.60 +13.30 362.30 1635 ---- 374.10B ---- 374.00B 370.60 +13.30 357.30 1640 ---- 369.30B ---- 369.10B 365.60 +13.20 352.40 1645 ---- 364.20B ---- 364.10B 360.70 +13.30 347.40 1650 ---- 361.40B 341.50A 341.50A 355.70 +13.20 342.50 1655 ---- 354.40B ---- 354.20B 350.80 +13.20 337.60 1660 ---- 349.50B ---- 349.30B 345.90 +13.10 332.80 1665 ---- 344.60B ---- 344.50B 341.00 +13.10 327.90 1670 ---- 339.70B ---- 339.60B 336.10 +13.00 323.10 1675 ---- 337.00B 317.20A 317.20A 331.20 +13.00 318.20 11 1680 ---- 330.00B ---- 329.80B 326.40 +13.00 313.40 1685 ---- 325.10B ---- 325.10B 321.60 +13.00 308.60 1690 ---- 320.40B ---- 320.20B 316.80 +12.90 303.90 1695 ---- 315.60B ---- 315.50B 312.00 +12.90 299.10 1700 ---- 312.90B 293.40A 293.40A 307.20 +12.80 294.40 1 1705 ---- 305.90B ---- 305.80B 302.50 +12.80 289.70 1710 ---- 301.20B ---- 301.20B 297.70 +12.70 285.00 1715 ---- 296.50B ---- 296.40B 293.00 +12.70 280.30 1720 ---- 291.80B ---- 291.70B 288.30 +12.70 275.60 1725 ---- 289.20B 270.00A 270.00A 283.70 +12.70 271.00 1730 ---- 282.50B ---- 282.40B 279.00 +12.60 266.40 1735 ---- 277.80B ---- 277.70B 274.30 +12.50 261.80 1740 ---- 273.20B ---- 273.00B 269.70 +12.40 257.30 1745 ---- 268.70B ---- 268.50B 265.10 +12.40 252.70 1750 ---- 266.10B 247.20A 247.20A 260.50 +12.30 248.20 1755 ---- 259.60B 242.80A 242.80A 255.90 +12.10 243.80 1760 ---- 255.10B 238.30A 238.30A 251.40 +12.10 239.30 1765 ---- 252.40B 233.90A 233.90A 246.90 +12.00 234.90 1770 ---- 247.90B 229.50A 229.50A 242.40 +11.90 230.50 1775 ---- 243.50B 225.10A 225.10A 238.00 +11.90 226.10 1780 ---- 239.00B 220.80A 220.80A 233.60 +11.80 221.80 1785 ---- 234.60B 216.50A 216.50A 229.20 +11.70 217.50 1790 ---- 230.20B 212.20A 212.20A 224.90 +11.70 213.20 1795 ---- 225.90B 208.00A 208.00A 220.60 +11.60 209.00 1800 ---- 221.60B 203.80A 203.80A 216.40 +11.60 204.80 11 1805 ---- 217.30B 199.70A 199.70A 212.20 +11.50 200.70 1810 ---- 213.00B 195.60A 195.60A 208.00 +11.50 196.50 1815 ---- 208.80B 191.50A 191.50A 203.90 +11.40 192.50 1820 ---- 204.70B 187.50A 187.50A 199.80 +11.40 188.40 1825 ---- 200.50B 183.50A 183.50A 195.70 +11.30 184.40 1830 ---- 196.40B 179.50A 179.50A 191.70 +11.20 180.50 20 1835 ---- 192.30B 175.60A 175.60A 187.60 +11.00 176.60 1840 ---- 188.30B 171.80A 171.80A 183.70 +11.00 172.70 1845 ---- 184.30B 168.00A 168.00A 179.80 +10.90 168.90 1850 ---- 180.40B 164.20A 164.20A 175.90 +10.80 165.10 400 1855 ---- 176.50B 160.50A 160.50A 172.00 +10.60 161.40 1860 ---- 172.70B 156.80A 156.80A 168.20 +10.50 157.70 1865 ---- 168.90B 153.20A 153.20A 164.50 +10.40 154.10 1870 ---- 165.10B 149.70A 149.70A 160.70 +10.20 150.50 1875 ---- 161.40B 146.20A 146.20A 157.10 +10.10 147.00 1880 ---- 157.80B 142.70A 142.70A 153.50 +10.00 143.50 75 1885 ---- 154.20B 139.30A 139.30A 149.90 +9.80 140.10 1890 ---- 150.60B 136.00A 136.00A 146.40 +9.60 136.80 1895 ---- 147.10B 132.70A 132.70A 143.00 +9.50 133.50 1900 ---- 143.70B 129.50A 129.50A 139.60 +9.40 130.20 3 1905 ---- 140.30B 126.30A 126.30A 136.20 +9.10 127.10 1 1910 ---- 137.00B 123.20A 123.20A 132.90 +9.00 123.90 1915 ---- 133.70B 120.20A 120.20A 129.70 +8.80 120.90 1920 ---- 130.50B 117.20A 117.20A 126.60 +8.70 117.90 1925 ---- 127.30B 114.20A 114.20A 123.50 +8.60 114.90 22 1930 ---- 124.20B 111.40A 111.40A 120.40 +8.40 112.00 1935 ---- 121.20B 108.60A 108.60A 117.50 +8.30 109.20 1940 ---- 118.20B 105.80A 105.80A 114.50 +8.10 106.40 1 1945 ---- 115.30B 103.10A 103.10A 111.70 +8.00 103.70 1950 ---- 112.50B 100.40A 100.40A 108.90 +7.80 101.10 51 1955 ---- 109.60B 97.90A 97.90A 106.20 +7.70 98.50 1960 ---- 106.90B 95.40A 95.40A 103.50 +7.50 96.00 1 1965 ---- 104.20B 93.00A 93.00A 100.90 +7.40 93.50 1970 ---- 101.70B 90.50A 90.50A 98.30 +7.20 91.10 100 1975 ---- 99.10B 88.20A 88.20A 95.80 +7.10 88.70 3 1980 ---- 96.60B 85.90A 85.90A 93.40 +7.00 86.40 1985 ---- 94.20B 83.70A 83.70A 91.00 +6.80 84.20 75 1990 ---- 91.70B 81.60A 81.60A 88.70 +6.70 82.00 1995 ---- 89.40B 79.40A 79.40A 86.40 +6.50 79.90 2000 ---- 87.20B 77.40A 77.40A 84.20 +6.40 26 77.80 26 484 2005 77.80 84.90B 75.40A 84.90B 82.00 +6.20 169 75.80 2010 ---- 82.80B 73.40A 73.40A 79.90 +6.10 73.80 670 2015 ---- 80.60B 71.50A 71.50A 77.90 +6.00 71.90 2020 ---- 78.60B 69.70A 69.70A 75.90 +5.90 70.00 30 2025 ---- 76.60B 67.90A 67.90A 74.00 +5.80 68.20 26 2030 ---- 74.50B 66.10A 66.10A 72.10 +5.70 66.40 50 2035 ---- 72.60B 64.40A 64.40A 70.20 +5.50 64.70 100 2040 ---- 70.90B 62.80A 62.80A 68.40 +5.40 63.00 50 2045 ---- 69.00B 61.20A 61.20A 66.70 +5.30 61.40 2050 ---- 67.40B 59.60A 59.60A 65.00 +5.20 59.80 307 2055 ---- 65.70B 58.10A 58.10A 63.30 +5.00 58.30 4 2060 ---- 64.00B 56.60A 56.60A 61.70 +4.90 56.80 80 2065 ---- 62.20B 55.20A 55.20A 60.20 +4.80 55.40 2070 ---- 60.60B 53.80A 53.80A 58.60 +4.60 54.00 2075 ---- 59.30B 52.40A 52.40A 57.20 +4.60 52.60 780 2080 ---- 57.60B 51.10A 51.10A 55.70 +4.40 51.30 2085 ---- 56.20B 49.80A 49.80A 54.30 +4.30 50.00 2090 ---- 54.80B 48.60A 48.60A 53.00 +4.30 48.70 2095 ---- 53.40B 47.40A 47.40A 51.70 +4.20 47.50 2100 ---- 52.30B 46.20A 46.20A 50.40 +4.10 156 46.30 24 2408 2105 ---- 50.80B 45.10A 45.10A 49.10 +3.90 45.20 2110 ---- 49.80B ---- 49.80B 47.90 +3.90 44.00 120 2115 ---- 48.60B 42.90A 42.90A 46.80 +3.80 43.00 2120 ---- 47.40B 41.80A 41.80A 45.60 +3.70 41.90 25 2125 ---- 46.20B 40.80A 40.80A 44.50 +3.60 40.90 8 2130 ---- 44.90B 39.80A 39.80A 43.40 +3.50 39.90 2135 ---- 43.80B ---- 43.80B 42.40 +3.50 38.90 2140 ---- 43.00B 37.90A 37.90A 41.40 +3.40 100 38.00 55 2145 ---- 41.70B 37.00A 37.00A 40.40 +3.30 37.10 2150 ---- 40.90B 36.10A 36.10A 39.40 +3.20 17 36.20 1 1604 2155 ---- 39.70B ---- 39.70B 38.50 +3.20 35.30 1 200 2160 ---- 39.00B ---- 39.00B 37.60 +3.10 34.50 1 115 2165 ---- 37.90B ---- 37.90B 36.70 +3.10 33.60 2170 ---- 37.20B ---- 37.20B 35.80 +2.90 32.90 1 257 2175 ---- 36.30B ---- 36.30B 35.00 +2.90 32.10 43 2180 ---- 35.30B ---- 35.30B 34.20 +2.90 31.30 201 2185 ---- 34.70B ---- 34.70B 33.40 +2.80 30.60 1410 2190 ---- 33.90B ---- 33.90B 32.60 +2.70 29.90 651 2195 ---- 32.90B ---- 32.90B 31.90 +2.70 29.20 2200 ---- 32.30B ---- 32.30B 31.20 +2.60 278 28.60 2559 14717 2205 ---- 31.40B ---- 31.40B 30.50 +2.60 27.90 2210 ---- 30.70B ---- 30.70B 29.80 +2.50 27.30 2215 ---- 30.00B ---- 30.00B 29.10 +2.40 26.70 15 15 2220 ---- 29.30B ---- 29.30B 28.50 +2.40 26.10 2225 27.00 28.80B 27.00 26.30A 27.80 +2.30 2 25.50 32 460 2230 26.40 28.00B 26.40 26.90A 27.20 +2.30 9 24.90 28 2235 ---- 27.40B ---- 27.40B 26.60 +2.20 24.40 2240 ---- 26.80B ---- 26.80B 26.00 +2.20 23.80 16 2245 ---- 26.20B ---- 26.20B 25.50 +2.20 23.30 2250 ---- 25.70B ---- 25.70B 24.90 +2.10 10 22.80 4072 2255 ---- 25.00B ---- 25.00B 24.40 +2.10 22.30 40 2260 ---- 24.60B ---- 24.60B 23.90 +2.10 21.80 401 2265 ---- 24.00B ---- 24.00B 23.30 +2.00 21.30 2270 ---- 23.40B ---- 23.40B 22.90 +2.00 20.90 2275 ---- 23.00B ---- 23.00B 22.40 +2.00 20.40 686 2280 ---- 22.40B ---- 22.40B 21.90 +1.90 20.00 16 2285 ---- 22.00B ---- 22.00B 21.40 +1.80 19.60 2290 ---- 21.50B ---- 21.50B 21.00 +1.80 19.20 2295 ---- 21.10B ---- 21.10B 20.60 +1.80 18.80 10 2300 20.80 20.80 20.80 19.90A 20.10 +1.70 124 18.40 12 1373 2305 ---- 20.20B ---- 20.20B 19.70 +1.70 18.00 2310 ---- 19.80B ---- 19.80B 19.30 +1.70 17.60 2315 ---- 19.40B ---- 19.40B 18.90 +1.60 17.30 350 2320 ---- 19.00B ---- 19.00B 18.50 +1.60 16.90 2325 ---- 18.60B ---- 18.60B 18.20 +1.60 16.60 122 2330 ---- 18.20B ---- 18.20B 17.80 +1.60 16.20 2335 ---- 17.80B ---- 17.80B 17.40 +1.50 15.90 2340 ---- 17.50B ---- 17.50B 17.10 +1.50 15.60 2345 ---- 17.10B ---- 17.10B 16.70 +1.40 15.30 2350 ---- 16.80B ---- 16.80B 16.40 +1.50 1 14.90 221 2355 ---- 16.40B ---- 16.40B 16.10 +1.50 14.60 33 2360 ---- 16.10B ---- 16.10B 15.80 +1.40 14.40 2370 ---- 15.50B ---- 15.50B 15.20 +1.40 13.80 2375 ---- 15.20B ---- 15.20B 14.90 +1.40 13.50 13 2380 ---- 14.90B ---- 14.90B 14.60 +1.40 13.20 2390 ---- 14.30B ---- 14.30B 14.00 +1.30 12.70 2400 13.80 13.90 13.80 13.40A 13.50 +1.30 54 12.20 4 1911 2410 ---- 13.20B ---- 13.20B 13.00 +1.20 11.80 2420 ---- 12.70B ---- 12.70B 12.50 +1.20 11.30 2425 ---- 12.50B ---- 12.50B 12.30 +1.20 11.10 2430 ---- 12.20B ---- 12.20B 12.00 +1.10 10.90 2440 ---- 11.80B ---- 11.80B 11.60 +1.10 10.50 2450 ---- 11.30B ---- 11.30B 11.20 +1.10 20 10.10 127 2460 ---- 10.90B ---- 10.90B 10.80 +1.10 9.70 2475 ---- 10.30B ---- 10.30B 10.20 +1.00 9.20 8 2500 ---- 9.40B ---- 9.40B 9.30 +.90 8.40 3 4077 2525 ---- 8.60B ---- 8.60B 8.60 +.90 7.70 2550 8.10 8.10 8.10 7.90A 7.90 +.80 10 7.10 1 2070 2575 ---- 7.20B ---- 7.20B 7.20 +.70 6.50 7 2600 ---- 6.70B ---- 6.70B 6.70 +.70 6.00 705 2625 ---- 6.10B ---- 6.10B 6.10 +.60 5.50 25 2650 ---- 5.70B ---- 5.70B 5.70 +.60 5.10 25 47 2700 ---- 4.90B ---- 4.90B 4.90 +.50 4.40 1052 2750 3.90 4.20B 3.90 4.20B 4.20 +.40 46 3.80 1950 2800 ---- 3.60B ---- 3.60B 3.70 +.40 3.30 595 2850 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 326 2875 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 375 2950 ---- 2.30B ---- 2.30B 2.50 +.30 2.20 37 3000 ---- ---- ---- ---- 2.20 +.20 2.00 5084 3200 ---- ---- ---- ---- 1.40 +.10 1.30 1112 3500 ---- ---- ---- ---- .80 +.10 .70 10 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 749.60 +13.80 735.80 1300 ---- ---- ---- ---- 724.60 +13.80 710.80 1325 ---- ---- ---- ---- 699.60 +13.80 685.80 1350 ---- ---- ---- ---- 674.60 +13.80 660.80 1375 ---- ---- ---- ---- 649.60 +13.80 635.80 1400 ---- ---- ---- ---- 624.60 +13.80 610.80 1425 ---- ---- ---- ---- 599.60 +13.80 585.80 1450 ---- ---- ---- ---- 574.60 +13.80 560.80 1470 ---- ---- ---- ---- 554.60 +13.80 540.80 1475 ---- ---- ---- ---- 549.60 +13.80 535.80 1480 ---- ---- ---- ---- 544.60 +13.80 530.80 1490 ---- ---- ---- ---- 534.60 +13.80 520.80 1500 ---- ---- ---- ---- 524.60 +13.80 510.80 1510 ---- ---- ---- ---- 514.60 +13.80 500.80 1520 ---- ---- ---- ---- 504.60 +13.80 490.80 1525 ---- ---- ---- ---- 499.60 +13.80 485.80 1530 ---- ---- ---- ---- 494.60 +13.80 480.80 1540 ---- ---- ---- ---- 484.60 +13.80 470.80 1550 ---- ---- ---- ---- 474.60 +13.80 460.80 1560 ---- ---- ---- ---- 464.60 +13.80 450.80 1565 ---- ---- ---- ---- 459.60 +13.80 445.80 1570 ---- ---- ---- ---- 454.60 +13.80 440.80 1575 ---- ---- ---- ---- 449.60 +13.80 435.80 1580 ---- ---- ---- ---- 444.60 +13.80 430.80 1585 ---- ---- ---- ---- 439.60 +13.80 425.80 1590 ---- ---- ---- ---- 434.60 +13.80 420.80 1595 ---- ---- ---- ---- 429.60 +13.80 415.80 1600 ---- ---- ---- ---- 424.60 +13.80 410.80 1605 ---- ---- ---- ---- 419.60 +13.80 405.80 1610 ---- ---- ---- ---- 414.60 +13.80 400.80 1615 ---- ---- ---- ---- 409.60 +13.80 395.80 1620 ---- ---- ---- ---- 404.60 +13.80 390.80 1625 ---- 405.00B 384.80A 384.80A 399.60 +13.80 385.80 1630 ---- ---- ---- ---- 394.60 +13.70 380.90 1635 ---- ---- ---- ---- 389.60 +13.60 376.00 1640 ---- ---- ---- ---- 384.70 +13.70 371.00 1645 ---- ---- ---- ---- 379.70 +13.60 366.10 1650 ---- 380.20B 360.40A 360.40A 374.80 +13.60 361.20 1 1 1655 ---- ---- ---- ---- 369.90 +13.60 356.30 1660 ---- ---- ---- ---- 365.00 +13.50 351.50 1665 ---- ---- ---- ---- 360.10 +13.50 346.60 1670 ---- ---- ---- ---- 355.20 +13.40 341.80 1675 ---- 355.80B 336.10A 336.10A 350.30 +13.30 337.00 1680 ---- ---- ---- ---- 345.50 +13.30 332.20 1685 ---- ---- ---- ---- 340.70 +13.30 327.40 1690 ---- ---- ---- ---- 335.90 +13.20 322.70 1695 ---- ---- ---- ---- 331.10 +13.20 317.90 1700 ---- 331.70B 312.40A 312.40A 326.30 +13.10 313.20 2 1705 ---- ---- ---- ---- 321.60 +13.10 308.50 1710 ---- ---- ---- ---- 316.80 +13.00 303.80 1 1715 ---- ---- ---- ---- 312.10 +13.00 299.10 1720 ---- ---- ---- ---- 307.40 +12.90 294.50 1725 ---- 308.10B 289.00A 289.00A 302.80 +12.90 289.90 1730 ---- ---- ---- ---- 298.10 +12.80 285.30 1735 ---- ---- ---- ---- 293.50 +12.80 280.70 1740 ---- ---- ---- ---- 288.90 +12.80 276.10 1745 ---- ---- ---- ---- 284.30 +12.70 271.60 1750 ---- 285.00B 266.30A 266.30A 279.70 +12.60 267.10 1755 ---- 270.30B 261.80A 261.80A 275.20 +12.60 262.60 1760 ---- 273.30B 257.30A 257.30A 270.60 +12.50 258.10 1765 ---- 271.40B 252.90A 252.90A 266.10 +12.40 253.70 1770 ---- 266.90B 248.50A 248.50A 261.70 +12.40 249.30 1775 ---- 262.40B 244.10A 244.10A 257.20 +12.20 245.00 1780 ---- 258.00B 239.80A 239.80A 252.80 +12.20 240.60 1785 ---- 253.60B 235.50A 235.50A 248.40 +12.10 236.30 1790 ---- 249.20B 231.20A 231.20A 244.10 +12.10 232.00 1795 ---- 244.80B 227.00A 227.00A 239.80 +12.00 227.80 1800 ---- 240.50B 222.80A 222.80A 235.50 +11.90 223.60 1805 ---- 236.20B 218.60A 218.60A 231.20 +11.80 219.40 1810 ---- 231.90B 214.50A 214.50A 227.00 +11.70 215.30 1815 ---- 227.70B 210.40A 210.40A 222.80 +11.60 211.20 1820 ---- 223.50B 206.30A 206.30A 218.60 +11.50 207.10 1825 ---- 219.30B 202.30A 202.30A 214.50 +11.40 203.10 1830 ---- 215.20B 198.30A 198.30A 210.40 +11.30 199.10 1835 ---- 211.10B 194.40A 194.40A 206.40 +11.30 195.10 1840 ---- 207.10B 190.50A 190.50A 202.40 +11.20 191.20 1845 ---- 203.10B 186.60A 186.60A 198.40 +11.00 187.40 1850 ---- 199.10B 182.80A 182.80A 194.50 +10.90 183.60 1855 ---- 195.20B 179.10A 179.10A 190.60 +10.80 179.80 1860 ---- 191.30B 175.30A 175.30A 186.80 +10.80 176.00 1865 ---- 187.40B 171.70A 171.70A 183.00 +10.60 172.40 1870 ---- 183.60B 168.00A 168.00A 179.30 +10.60 168.70 1875 ---- 179.90B 164.50A 164.50A 175.60 +10.50 165.10 1880 ---- 176.10B 160.90A 160.90A 171.90 +10.30 161.60 1885 ---- 172.50B 157.40A 157.40A 168.30 +10.20 158.10 1890 ---- 168.90B 154.00A 154.00A 164.70 +10.00 154.70 1895 ---- 165.30B 150.60A 150.60A 161.20 +9.90 151.30 1900 ---- 161.80B 147.30A 147.30A 157.80 +9.90 147.90 1905 ---- 158.30B 144.00A 144.00A 154.40 +9.70 144.70 1910 ---- 154.90B 140.80A 140.80A 151.00 +9.60 141.40 1915 ---- 151.50B 137.60A 137.60A 147.70 +9.50 138.20 1920 ---- 148.20B 134.50A 134.50A 144.40 +9.30 135.10 1925 ---- 144.90B 131.50A 131.50A 141.20 +9.20 132.00 1930 ---- 141.70B 128.50A 128.50A 138.10 +9.10 129.00 1935 ---- 138.50B 125.50A 125.50A 135.00 +9.00 126.00 1940 ---- 135.40B 122.60A 122.60A 131.90 +8.80 123.10 1945 ---- 132.40B 119.80A 119.80A 128.90 +8.60 120.30 1950 ---- 129.40B 116.80A 116.80A 126.00 +8.50 117.50 1955 ---- 126.40B 114.30A 114.30A 123.10 +8.40 114.70 1960 ---- 123.60B 111.60A 111.60A 120.30 +8.30 112.00 1965 ---- 120.70B 109.00A 109.00A 117.50 +8.10 109.40 1970 ---- 117.90B 106.40A 106.40A 114.70 +7.90 106.80 1975 ---- 115.20B 103.70A 103.70A 112.10 +7.80 104.30 2 1980 ---- 112.50B 101.50A 101.50A 109.40 +7.60 101.80 1985 ---- 109.90B 99.10A 99.10A 106.90 +7.50 99.40 1990 ---- 107.40B 96.70A 96.70A 104.40 +7.40 97.00 1995 ---- 104.90B 94.40A 94.40A 101.90 +7.20 94.70 2000 ---- 102.40B 92.10A 92.10A 99.50 +7.10 92.40 1 2005 ---- 100.00B 90.00A 90.00A 97.10 +6.90 90.20 2010 ---- 97.70B 87.90A 87.90A 94.80 +6.70 88.10 2015 ---- 95.40B 85.80A 85.80A 92.60 +6.60 86.00 1 2020 ---- 93.10B 83.80A 83.80A 90.40 +6.50 83.90 57 2025 ---- 91.00B 81.70A 81.70A 88.30 +6.40 81.90 2030 ---- 88.80B 79.80A 79.80A 86.20 +6.20 80.00 2035 ---- 86.70B 77.90A 77.90A 84.10 +6.00 78.10 2040 ---- 84.70B 76.10A 76.10A 82.10 +5.90 76.20 2045 ---- 82.70B 74.30A 74.30A 80.20 +5.80 74.40 2050 ---- 80.80B 72.50A 72.50A 78.30 +5.70 72.60 300 2055 ---- 78.90B ---- 78.90B 76.50 +5.60 70.90 2060 ---- 77.00B 69.20A 69.20A 74.70 +5.40 69.30 2065 ---- 75.20B ---- 75.20B 73.00 +5.40 67.60 2070 ---- 73.50B 66.00A 66.00A 71.30 +5.20 66.10 2075 ---- 71.90B 64.40A 64.40A 69.60 +5.10 64.50 2080 ---- 70.10B ---- 70.10B 68.00 +5.00 63.00 2085 ---- 68.50B ---- 68.50B 66.40 +4.90 61.50 2090 ---- 66.90B ---- 66.90B 64.90 +4.80 60.10 2095 ---- 65.30B ---- 65.30B 63.40 +4.70 58.70 2100 ---- 64.00B 57.30A 57.30A 62.00 +4.60 57.40 250 2105 ---- 62.40B ---- 62.40B 60.50 +4.40 56.10 2110 ---- 61.00B ---- 61.00B 59.20 +4.40 54.80 2115 ---- 59.70B ---- 59.70B 57.80 +4.30 53.50 2120 ---- 58.20B ---- 58.20B 56.50 +4.20 52.30 2125 ---- 57.10B 51.10A 51.10A 55.30 +4.10 51.20 14 2130 ---- 55.60B ---- 55.60B 54.00 +4.00 50.00 1 1 2135 ---- 54.40B ---- 54.40B 52.80 +3.90 48.90 2140 ---- 53.20B ---- 53.20B 51.70 +3.90 47.80 2145 ---- 52.00B ---- 52.00B 50.50 +3.80 46.70 2150 ---- 51.00B ---- 51.00B 49.40 +3.70 45.70 139 2155 ---- 49.70B ---- 49.70B 48.30 +3.60 44.70 2160 ---- 48.60B ---- 48.60B 47.30 +3.60 43.70 2165 ---- 47.50B ---- 47.50B 46.20 +3.50 42.70 2170 ---- 46.50B ---- 46.50B 45.20 +3.40 41.80 1 2175 ---- 45.70B ---- 45.70B 44.30 +3.40 40.90 2180 ---- 44.50B ---- 44.50B 43.30 +3.30 40.00 2185 ---- 43.50B ---- 43.50B 42.40 +3.30 39.10 2190 ---- 42.80B ---- 42.80B 41.50 +3.20 38.30 2195 ---- 41.70B ---- 41.70B 40.60 +3.20 37.40 2200 ---- 41.00B ---- 41.00B 39.70 +3.10 36.60 242 2205 ---- 39.90B ---- 39.90B 38.90 +3.00 35.90 2210 ---- 39.10B ---- 39.10B 38.10 +3.00 35.10 2215 ---- 38.30B ---- 38.30B 37.30 +3.00 34.30 2220 ---- 37.50B ---- 37.50B 36.50 +2.90 33.60 225 2225 ---- 36.90B ---- 36.90B 35.70 +2.80 32.90 2230 ---- 35.90B ---- 35.90B 35.00 +2.80 32.20 2235 ---- 35.20B ---- 35.20B 34.30 +2.80 31.50 2240 ---- 34.40B ---- 34.40B 33.60 +2.70 30.90 2245 ---- 33.70B ---- 33.70B 32.90 +2.70 30.20 2250 ---- 33.20B ---- 33.20B 32.20 +2.60 29.60 3 2255 ---- 32.40B ---- 32.40B 31.60 +2.60 29.00 2260 ---- 31.70B ---- 31.70B 30.90 +2.50 28.40 2265 ---- 31.10B ---- 31.10B 30.30 +2.50 27.80 2270 ---- 30.40B ---- 30.40B 29.70 +2.40 27.30 2275 ---- 30.00B ---- 30.00B 29.10 +2.40 26.70 28 2280 ---- 29.20B ---- 29.20B 28.50 +2.30 26.20 2285 ---- 28.60B ---- 28.60B 28.00 +2.30 25.70 2290 ---- 28.10B ---- 28.10B 27.40 +2.20 25.20 2295 ---- 27.50B ---- 27.50B 26.90 +2.20 24.70 10 2300 ---- 27.10B ---- 27.10B 26.40 +2.20 24.20 98 2305 ---- 26.50B ---- 26.50B 25.90 +2.20 23.70 400 2310 ---- 25.90B ---- 25.90B 25.40 +2.20 23.20 2315 ---- 25.40B ---- 25.40B 24.90 +2.10 22.80 2320 ---- 24.90B ---- 24.90B 24.40 +2.10 22.30 2325 ---- 24.60B ---- 24.60B 23.90 +2.00 21.90 2330 ---- 24.00B ---- 24.00B 23.50 +2.00 21.50 2335 ---- 23.50B ---- 23.50B 23.10 +2.00 21.10 2340 ---- 23.10B ---- 23.10B 22.60 +1.90 20.70 2345 ---- 22.70B ---- 22.70B 22.20 +1.90 20.30 2350 ---- 22.30B ---- 22.30B 21.80 +1.90 19.90 146 2355 ---- 21.80B ---- 21.80B 21.40 +1.90 19.50 2360 ---- 21.40B ---- 21.40B 21.00 +1.80 19.20 2365 ---- 21.00B ---- 21.00B 20.60 +1.80 18.80 2370 ---- 20.60B ---- 20.60B 20.20 +1.70 18.50 2375 ---- 20.30B ---- 20.30B 19.90 +1.80 18.10 2380 ---- 19.90B ---- 19.90B 19.50 +1.70 17.80 2390 ---- 19.10B ---- 19.10B 18.80 +1.60 17.20 2400 ---- 18.50B ---- 18.50B 18.20 +1.60 16.60 398 2410 ---- 17.80B ---- 17.80B 17.50 +1.50 16.00 2420 ---- 17.20B ---- 17.20B 16.90 +1.50 15.40 2425 ---- 16.90B ---- 16.90B 16.60 +1.50 15.10 2430 ---- 16.60B ---- 16.60B 16.30 +1.40 14.90 2440 ---- 16.00B ---- 16.00B 15.80 +1.50 14.30 2450 ---- 15.40B ---- 15.40B 15.20 +1.40 13.80 2460 ---- 14.90B ---- 14.90B 14.70 +1.30 13.40 2470 ---- 14.40B ---- 14.40B 14.20 +1.30 12.90 2475 ---- 14.10B ---- 14.10B 14.00 +1.30 12.70 2500 12.70 13.00B 12.70 12.80B 12.90 +1.20 10 11.70 209 2525 ---- 11.90B ---- 11.90B 11.80 +1.10 10.70 2550 ---- 11.00B ---- 11.00B 10.90 +1.00 9.90 73 2575 ---- 10.10B ---- 10.10B 10.10 +1.00 9.10 2600 ---- 9.40B ---- 9.40B 9.30 +.90 8.40 398 2625 ---- 8.70B ---- 8.70B 8.60 +.80 7.80 2650 ---- 8.00B ---- 8.00B 8.00 +.80 7.20 32 2900 3.60 4.00B 3.60 4.00B 4.00 +.40 1 3.60 1 35 3250 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 624.60 +13.80 610.80 1425 ---- ---- ---- ---- 599.60 +13.80 585.80 1450 ---- ---- ---- ---- 574.60 +13.80 560.80 1475 ---- ---- ---- ---- 549.60 +13.80 535.80 1500 ---- ---- ---- ---- 524.60 +13.80 510.80 1525 ---- ---- ---- ---- 499.60 +13.80 485.80 1550 ---- ---- ---- ---- 474.60 +13.80 460.80 1575 ---- ---- ---- ---- 449.60 +13.80 435.80 1580 ---- ---- ---- ---- 444.60 +13.80 430.80 1590 ---- ---- ---- ---- 434.60 +13.80 420.80 1600 ---- 429.80B 410.00A 410.00A 424.60 +13.80 410.80 1610 ---- ---- ---- ---- 414.60 +13.70 400.90 1620 ---- ---- ---- ---- 404.60 +13.60 391.00 1625 ---- 404.80B 385.40A 385.40A 399.70 +13.60 386.10 1630 ---- ---- ---- ---- 394.70 +13.50 381.20 1640 ---- ---- ---- ---- 384.90 +13.50 371.40 1650 ---- 380.40B 361.10A 361.10A 375.10 +13.40 361.70 3 1660 ---- ---- ---- ---- 365.40 +13.30 352.10 1670 ---- ---- ---- ---- 355.80 +13.30 342.50 1675 ---- 356.20B 337.20A 337.20A 351.00 +13.20 337.80 1680 ---- ---- ---- ---- 346.20 +13.20 333.00 1685 ---- ---- ---- ---- 341.40 +13.10 328.30 1690 ---- ---- ---- ---- 336.70 +13.10 323.60 1695 ---- ---- ---- ---- 332.00 +13.00 319.00 1700 ---- 332.50B 313.70A 313.70A 327.30 +13.00 314.30 1 1705 ---- ---- ---- ---- 322.60 +12.90 309.70 1710 ---- ---- ---- ---- 317.90 +12.80 305.10 1715 ---- ---- ---- ---- 313.30 +12.80 300.50 1720 ---- ---- ---- ---- 308.70 +12.80 295.90 1725 ---- 309.10B 290.80A 290.80A 304.10 +12.70 291.40 1730 ---- ---- ---- ---- 299.50 +12.70 286.80 1735 ---- 284.40B 281.70A 281.70A 295.00 +12.60 282.40 1740 ---- 285.80B 277.30A 277.30A 290.40 +12.50 277.90 1745 ---- 288.60B 272.80A 272.80A 285.90 +12.50 273.40 1750 ---- 286.40B 268.40A 268.40A 281.40 +12.40 269.00 1755 ---- 281.90B 264.00A 264.00A 277.00 +12.40 264.60 1760 ---- 277.40B 259.60A 259.60A 272.60 +12.30 260.30 1765 ---- 273.00B 255.30A 255.30A 268.20 +12.30 255.90 1770 ---- 268.60B 251.00A 251.00A 263.80 +12.20 251.60 1775 ---- 264.20B 246.70A 246.70A 259.40 +12.10 247.30 1780 ---- 259.90B 242.50A 242.50A 255.10 +12.00 243.10 1785 ---- 255.50B 238.30A 238.30A 250.80 +11.90 238.90 1790 ---- 251.20B 234.10A 234.10A 246.60 +11.90 234.70 1795 ---- 247.00B 230.00A 230.00A 242.30 +11.70 230.60 1800 ---- 242.70B 225.90A 225.90A 238.20 +11.70 226.50 1805 ---- 238.50B 221.80A 221.80A 234.00 +11.60 222.40 1810 ---- 234.40B 217.80A 217.80A 229.90 +11.60 218.30 1815 ---- 230.20B 213.80A 213.80A 225.80 +11.50 214.30 1820 ---- 226.10B 209.80A 209.80A 221.70 +11.30 210.40 1825 ---- 222.10B 205.90A 205.90A 217.70 +11.20 206.50 1830 ---- 218.00B 202.00A 202.00A 213.70 +11.10 202.60 1835 ---- 214.10B 198.20A 198.20A 209.80 +11.10 198.70 1840 ---- 210.10B 194.40A 194.40A 205.90 +11.00 194.90 1845 ---- 206.20B 190.60A 190.60A 202.00 +10.80 191.20 1850 ---- 202.30B 186.90A 186.90A 198.20 +10.70 187.50 1855 ---- 198.50B 183.30A 183.30A 194.40 +10.60 183.80 1860 ---- 194.70B 179.60A 179.60A 190.60 +10.40 180.20 1865 ---- 191.00B 176.10A 176.10A 186.90 +10.30 176.60 1870 ---- 187.30B 172.50A 172.50A 183.30 +10.30 173.00 1875 ---- 183.60B 169.10A 169.10A 179.70 +10.20 169.50 1880 ---- 180.00B 165.60A 165.60A 176.10 +10.00 166.10 1885 ---- 176.40B 162.20A 162.20A 172.60 +9.90 162.70 1890 ---- 172.90B 158.90A 158.90A 169.10 +9.80 159.30 1895 ---- 169.40B 155.60A 155.60A 165.70 +9.70 156.00 1900 ---- 166.00B 152.40A 152.40A 162.30 +9.50 152.80 1 1905 ---- 162.60B 149.20A 149.20A 159.00 +9.50 149.50 1910 ---- 159.30B 146.00A 146.00A 155.70 +9.30 146.40 1915 ---- 156.00B 143.00A 143.00A 152.40 +9.10 143.30 1920 ---- 152.80B 139.90A 139.90A 149.20 +9.00 140.20 1925 ---- 149.60B 136.90A 136.90A 146.10 +8.90 137.20 1930 ---- 146.40B 134.00A 134.00A 143.00 +8.80 134.20 1935 ---- 143.40B 131.10A 131.10A 140.00 +8.70 131.30 1940 ---- 140.30B 128.30A 128.30A 137.00 +8.50 128.50 1945 ---- 137.40B 125.50A 125.50A 134.10 +8.40 125.70 1950 ---- 134.50B 122.30A 122.30A 131.20 +8.30 122.90 1955 ---- 131.50B 120.10A 120.10A 128.30 +8.10 120.20 1960 ---- 128.70B 117.50A 117.50A 125.60 +8.00 117.60 1965 ---- 125.90B 114.90A 114.90A 122.80 +7.80 115.00 1970 ---- 123.20B ---- 123.20B 120.10 +7.70 112.40 1975 ---- 120.70B 109.60A 109.60A 117.50 +7.60 109.90 1980 ---- 117.90B ---- 117.90B 114.90 +7.40 107.50 1985 ---- 115.40B ---- 115.40B 112.40 +7.30 105.10 1990 ---- 112.80B ---- 112.80B 109.90 +7.10 102.80 1995 ---- 110.40B ---- 110.40B 107.50 +7.00 100.50 2000 ---- 108.10B 98.00A 98.00A 105.20 +6.90 98.30 10 2005 ---- 105.60B ---- 105.60B 102.80 +6.70 96.10 2010 ---- 103.30B ---- 103.30B 100.60 +6.60 94.00 2015 ---- 101.00B ---- 101.00B 98.30 +6.40 91.90 2020 ---- 98.80B ---- 98.80B 96.20 +6.30 89.90 2025 ---- 96.80B 87.60A 87.60A 94.10 +6.20 87.90 100 2030 ---- 94.50B ---- 94.50B 92.00 +6.10 85.90 2035 ---- 92.60B 83.80A 83.80A 90.00 +6.00 84.00 2040 ---- 90.40B ---- 90.40B 88.00 +5.80 82.20 2045 ---- 88.40B ---- 88.40B 86.00 +5.60 80.40 2050 ---- 86.70B 78.40A 78.40A 84.20 +5.60 78.60 100 2055 ---- 84.60B ---- 84.60B 82.30 +5.40 76.90 2060 ---- 82.90B 75.00A 75.00A 80.50 +5.20 75.30 150 2065 ---- 81.00B ---- 81.00B 78.80 +5.20 73.60 2070 ---- 79.20B ---- 79.20B 77.10 +5.10 72.00 2075 ---- 77.70B 70.30A 70.30A 75.40 +4.90 70.50 100 2080 ---- 75.90B ---- 75.90B 73.80 +4.80 69.00 2085 ---- 74.40B 67.30A 67.30A 72.20 +4.70 67.50 2090 ---- 72.70B ---- 72.70B 70.70 +4.60 66.10 2095 ---- 71.10B ---- 71.10B 69.20 +4.50 64.70 2100 ---- 69.70B 63.10A 63.10A 67.70 +4.40 63.30 502 2105 ---- 68.10B ---- 68.10B 66.30 +4.30 62.00 2110 ---- 66.70B ---- 66.70B 64.90 +4.20 60.70 2115 ---- 65.30B ---- 65.30B 63.50 +4.10 59.40 2120 ---- 63.90B ---- 63.90B 62.20 +4.00 58.20 2125 ---- 62.70B 56.70A 56.70A 60.90 +3.90 57.00 2130 ---- 61.30B ---- 61.30B 59.70 +3.90 55.80 1 1 2135 ---- 60.00B ---- 60.00B 58.40 +3.80 54.60 1 1 2140 ---- 58.80B ---- 58.80B 57.30 +3.80 53.50 1 1 2145 ---- 57.60B ---- 57.60B 56.10 +3.70 52.40 1 1 2150 ---- 56.50B 51.10A 51.10A 55.00 +3.70 51.30 9 2155 ---- 55.20B ---- 55.20B 53.80 +3.50 50.30 2160 ---- 54.10B ---- 54.10B 52.80 +3.50 49.30 2165 ---- 53.00B ---- 53.00B 51.70 +3.40 48.30 2170 ---- 51.90B ---- 51.90B 50.70 +3.40 47.30 2175 ---- 51.10B 46.20A 46.20A 49.70 +3.30 46.40 2180 ---- 49.90B ---- 49.90B 48.70 +3.20 45.50 2185 ---- 48.90B ---- 48.90B 47.70 +3.20 44.50 2190 ---- 47.90B ---- 47.90B 46.80 +3.10 43.70 2195 ---- 47.00B ---- 47.00B 45.90 +3.10 42.80 2200 ---- 46.20B ---- 46.10B 45.00 +3.00 17 42.00 45 700 2205 ---- 45.10B ---- 45.10B 44.10 +3.00 41.10 2210 ---- 44.20B ---- 44.20B 43.30 +3.00 40.30 2215 ---- 43.40B ---- 43.40B 42.40 +2.80 39.60 2220 ---- 42.50B ---- 42.50B 41.60 +2.80 38.80 2225 ---- 41.90B ---- 41.90B 40.80 +2.80 38.00 2230 ---- 40.90B ---- 40.90B 40.00 +2.70 37.30 2235 ---- 40.10B ---- 40.10B 39.30 +2.70 36.60 2240 ---- 39.30B ---- 39.30B 38.50 +2.60 35.90 2245 ---- 38.60B ---- 38.60B 37.80 +2.60 35.20 2250 ---- 38.10B ---- 38.00B 37.10 +2.50 34.60 11 2255 ---- 37.10B ---- 37.10B 36.40 +2.50 33.90 2260 ---- 36.40B ---- 36.40B 35.70 +2.40 33.30 2265 ---- 35.80B ---- 35.80B 35.00 +2.40 32.60 2270 ---- 35.10B ---- 35.10B 34.40 +2.40 32.00 2275 ---- 34.70B ---- 34.60B 33.80 +2.40 31.40 2280 ---- 33.80B ---- 33.80B 33.10 +2.30 30.80 2285 ---- 33.20B ---- 33.20B 32.50 +2.20 30.30 2290 ---- 32.60B ---- 32.60B 31.90 +2.20 29.70 40 2295 ---- 32.00B ---- 32.00B 31.40 +2.20 29.20 2300 ---- 31.60B ---- 31.50B 30.80 +2.20 28.60 141 2305 ---- 30.80B ---- 30.80B 30.30 +2.20 28.10 2310 ---- 30.20B ---- 30.20B 29.70 +2.10 27.60 2315 ---- 29.70B ---- 29.70B 29.20 +2.10 27.10 2320 ---- 29.20B ---- 29.20B 28.70 +2.10 26.60 2325 ---- 28.80B ---- 28.80B 28.20 +2.10 26.10 31 2330 ---- 28.10B ---- 28.10B 27.70 +2.00 25.70 2335 ---- 27.60B ---- 27.60B 27.20 +2.00 25.20 2340 ---- 27.10B ---- 27.10B 26.70 +1.90 24.80 2345 ---- 26.70B ---- 26.70B 26.30 +2.00 24.30 2350 ---- 26.40B ---- 26.30B 25.80 +1.90 23.90 250 2355 ---- 25.70B ---- 25.70B 25.40 +1.90 23.50 2360 ---- 25.30B ---- 25.30B 24.90 +1.80 23.10 2365 ---- 24.80B ---- 24.80B 24.50 +1.80 22.70 2370 ---- 24.40B ---- 24.40B 24.10 +1.80 22.30 2375 ---- 24.10B ---- 24.10B 23.70 +1.80 21.90 2380 ---- 23.60B ---- 23.60B 23.30 +1.70 21.60 2390 ---- 22.80B ---- 22.80B 22.50 +1.70 20.80 2400 ---- 22.10B ---- 22.10B 21.80 +1.70 20.10 200 2410 ---- 21.30B ---- 21.30B 21.00 +1.50 19.50 2420 ---- 20.60B ---- 20.60B 20.40 +1.60 18.80 2425 ---- 20.30B ---- 20.30B 20.00 +1.50 18.50 2430 ---- 19.90B ---- 19.90B 19.70 +1.50 18.20 2440 ---- 19.30B ---- 19.30B 19.10 +1.50 17.60 2450 ---- 18.70B ---- 18.70B 18.50 +1.50 17.00 1 2460 ---- 18.00B ---- 18.00B 17.90 +1.40 16.50 2470 ---- 17.50B ---- 17.50B 17.30 +1.30 16.00 2475 ---- 17.20B ---- 17.20B 17.00 +1.30 15.70 2500 ---- 15.90B ---- 15.90B 15.80 +1.30 14.50 25 2525 ---- 14.70B ---- 14.70B 14.60 +1.20 13.40 2550 ---- 13.60B ---- 13.60B 13.50 +1.10 12.40 2575 ---- 12.60B ---- 12.60B 12.60 +1.10 11.50 2600 11.10 11.80 11.10 11.70A 11.70 +1.10 2 10.60 17 278 2625 ---- 10.90B ---- 10.90B 10.90 +1.00 9.90 2650 ---- 10.20B ---- 10.20B 10.20 +1.00 9.20 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 567.60 +14.30 553.30 1500 ---- ---- ---- ---- 542.60 +14.30 528.30 1525 ---- ---- ---- ---- 517.60 +14.30 503.30 1550 ---- ---- ---- ---- 492.60 +14.30 478.30 1575 ---- ---- ---- ---- 467.60 +14.30 453.30 1600 ---- 447.50B 427.70A 427.70A 442.60 +14.30 428.30 1625 ---- 422.50B 403.10A 403.10A 417.70 +14.10 403.60 1650 ---- 398.10B 378.90A 378.90A 393.20 +13.90 379.30 1660 ---- ---- ---- ---- 383.50 +13.80 369.70 1670 ---- ---- ---- ---- 373.90 +13.80 360.10 1675 ---- 373.90B 355.00A 355.00A 369.10 +13.70 355.40 1680 ---- ---- ---- ---- 364.30 +13.60 350.70 1690 ---- ---- ---- ---- 354.80 +13.50 341.30 1700 ---- 350.30B 331.70A 331.70A 345.40 +13.40 332.00 1710 ---- ---- ---- ---- 336.10 +13.30 322.80 1720 ---- ---- ---- ---- 326.80 +13.20 313.60 1725 ---- 327.00B 308.80A 308.80A 322.30 +13.20 309.10 1730 ---- ---- ---- ---- 317.70 +13.10 304.60 1740 ---- 303.70B 295.30A 295.30A 308.60 +12.90 295.70 1750 ---- 304.30B 286.50A 286.50A 299.70 +12.90 286.80 1760 ---- 295.40B 277.70A 277.70A 290.80 +12.70 278.10 1765 ---- 290.90B 273.40A 273.40A 286.40 +12.60 273.80 1770 ---- 286.50B 269.10A 269.10A 282.00 +12.50 269.50 1775 ---- 282.10B 264.80A 264.80A 277.70 +12.50 265.20 1780 ---- 277.80B 260.60A 260.60A 273.40 +12.50 260.90 1785 ---- 273.50B 256.40A 256.40A 269.10 +12.40 256.70 1790 ---- 269.20B 252.20A 252.20A 264.80 +12.30 252.50 1795 ---- 264.90B 248.10A 248.10A 260.60 +12.20 248.40 1800 ---- 260.70B 244.00A 244.00A 256.40 +12.10 244.30 1805 ---- 256.50B 239.90A 239.90A 252.20 +12.00 240.20 1810 ---- 252.30B 235.90A 235.90A 248.10 +12.00 236.10 1815 ---- 248.20B 231.90A 231.90A 244.00 +11.90 232.10 1820 ---- 244.10B 227.90A 227.90A 239.90 +11.70 228.20 1825 ---- 240.00B 224.00A 224.00A 235.90 +11.70 224.20 1830 ---- 236.00B 220.10A 220.10A 231.90 +11.60 220.30 1835 ---- 232.00B 216.20A 216.20A 227.90 +11.50 216.40 1840 ---- 228.00B 212.40A 212.40A 224.00 +11.40 212.60 1845 ---- 224.10B 208.60A 208.60A 220.10 +11.30 208.80 1850 ---- 220.20B 204.90A 204.90A 216.20 +11.10 205.10 1855 ---- 216.30B 201.20A 201.20A 212.40 +11.00 201.40 1860 ---- 212.50B 197.50A 197.50A 208.70 +11.00 197.70 1865 ---- 208.70B 193.90A 193.90A 205.00 +10.90 194.10 1870 ---- 205.00B 190.30A 190.30A 201.30 +10.80 190.50 1875 ---- 201.30B 186.80A 186.80A 197.60 +10.70 186.90 1880 ---- 197.60B 183.30A 183.30A 194.00 +10.60 183.40 1885 ---- 194.00B 179.90A 179.90A 190.50 +10.50 180.00 1890 ---- 190.40B 176.50A 176.50A 187.00 +10.40 176.60 1895 ---- 186.90B 173.10A 173.10A 183.50 +10.30 173.20 1900 ---- 183.40B 169.80A 169.80A 180.10 +10.20 169.90 1905 ---- 180.00B ---- 180.00B 176.70 +10.10 166.60 1910 ---- 176.60B ---- 176.60B 173.30 +9.90 163.40 1915 ---- 173.30B ---- 173.30B 170.00 +9.80 160.20 1920 ---- 169.90B ---- 169.90B 166.80 +9.70 157.10 1925 ---- 166.70B ---- 166.70B 163.60 +9.60 154.00 1930 ---- 163.50B ---- 163.50B 160.40 +9.50 150.90 1935 ---- 160.30B ---- 160.30B 157.30 +9.40 147.90 1940 ---- 157.20B ---- 157.20B 154.20 +9.20 145.00 1945 ---- 154.10B ---- 154.10B 151.20 +9.10 142.10 1950 ---- 151.10B ---- 151.10B 148.20 +8.90 139.30 1955 ---- 148.10B ---- 148.10B 145.20 +8.70 136.50 1960 ---- 145.20B ---- 145.20B 142.40 +8.70 133.70 1965 ---- 142.30B ---- 142.30B 139.50 +8.50 131.00 1970 ---- 139.50B ---- 139.50B 136.70 +8.40 128.30 1975 ---- 137.00B ---- 137.00B 134.00 +8.30 125.70 1 1980 ---- 134.00B ---- 134.00B 131.30 +8.10 123.20 1985 ---- 131.30B ---- 131.30B 128.70 +8.00 120.70 1990 ---- 128.60B ---- 128.60B 126.10 +7.90 118.20 1995 ---- 126.00B ---- 126.00B 123.60 +7.80 115.80 2000 ---- 123.80B ---- 123.50B 121.10 +7.70 113.40 13 2005 ---- 121.00B ---- 121.00B 118.60 +7.50 111.10 2010 ---- 118.60B ---- 118.60B 116.30 +7.50 108.80 2015 ---- 116.10B ---- 116.10B 113.90 +7.30 106.60 2020 ---- 113.80B ---- 113.80B 111.60 +7.20 104.40 2025 ---- 111.70B ---- 111.50B 109.40 +7.20 102.20 2030 ---- 109.20B ---- 109.20B 107.20 +7.00 100.20 2035 ---- 107.00B ---- 107.00B 105.00 +6.90 98.10 2040 ---- 104.80B ---- 104.80B 102.90 +6.80 96.10 2045 ---- 102.70B ---- 102.70B 100.80 +6.70 94.10 2050 ---- 100.90B ---- 100.60B 98.70 +6.50 92.20 35 35 2055 ---- 98.60B ---- 98.60B 96.70 +6.40 90.30 2060 ---- 96.60B ---- 96.60B 94.80 +6.30 88.50 2065 ---- 94.90B ---- 94.70B 92.90 +6.20 86.70 2070 ---- 93.10B ---- 92.80B 91.00 +6.00 85.00 50 2075 ---- 91.30B ---- 90.90B 89.20 +5.90 83.30 2080 ---- 89.10B ---- 89.10B 87.40 +5.80 81.60 2085 ---- 87.30B ---- 87.30B 85.60 +5.60 80.00 2090 ---- 85.50B ---- 85.50B 83.90 +5.50 78.40 2095 ---- 83.80B ---- 83.80B 82.20 +5.40 76.80 2100 80.80 82.50B 80.80 82.50B 80.60 +5.30 45 75.30 300 2105 ---- 80.50B ---- 80.50B 79.00 +5.20 73.80 2110 ---- 79.00B ---- 79.00B 77.40 +5.00 72.40 2115 ---- 77.40B ---- 77.40B 75.90 +4.90 71.00 2120 ---- 75.90B ---- 75.90B 74.40 +4.80 69.60 2125 ---- 74.70B ---- 74.50B 72.90 +4.60 68.30 2130 ---- 73.00B ---- 73.00B 71.50 +4.50 67.00 2135 ---- 71.50B ---- 71.50B 70.20 +4.50 65.70 2140 ---- 70.20B ---- 70.20B 68.80 +4.40 64.40 2145 ---- 68.80B ---- 68.80B 67.50 +4.30 63.20 2150 ---- 67.80B ---- 67.70B 66.20 +4.20 62.00 2155 ---- 66.20B ---- 66.20B 65.00 +4.10 60.90 2160 ---- 64.90B ---- 64.90B 63.80 +4.10 59.70 2 2165 ---- 63.70B ---- 63.70B 62.60 +4.00 58.60 2170 ---- 62.50B ---- 62.50B 61.40 +3.90 57.50 2175 ---- 61.70B ---- 61.60B 60.30 +3.90 56.40 2180 ---- 60.20B ---- 60.20B 59.20 +3.80 55.40 2185 ---- 59.10B ---- 59.10B 58.10 +3.70 54.40 2190 ---- 58.00B ---- 58.00B 57.00 +3.60 53.40 2195 ---- 56.90B ---- 56.90B 56.00 +3.60 52.40 2200 ---- 56.20B ---- 56.20B 55.00 +3.60 51.40 2205 ---- 54.80B ---- 54.80B 54.00 +3.50 50.50 2210 ---- 53.80B ---- 53.80B 53.00 +3.40 49.60 2215 ---- 52.80B ---- 52.80B 52.00 +3.30 48.70 2220 ---- 51.80B ---- 51.80B 51.10 +3.30 47.80 2225 ---- 51.30B ---- 51.20B 50.20 +3.30 46.90 2230 ---- 50.00B ---- 50.00B 49.30 +3.30 46.00 2235 ---- 49.10B ---- 49.10B 48.40 +3.20 45.20 2240 ---- 48.20B ---- 48.20B 47.50 +3.10 44.40 2245 ---- 47.30B ---- 47.30B 46.70 +3.10 43.60 2250 ---- 46.90B ---- 46.90B 45.90 +3.10 42.80 3 2255 ---- 45.70B ---- 45.70B 45.10 +3.10 42.00 2260 ---- 44.80B ---- 44.80B 44.30 +3.00 41.30 2265 ---- 44.10B ---- 44.10B 43.50 +3.00 40.50 2270 ---- 43.30B ---- 43.30B 42.70 +2.90 39.80 2275 ---- 43.00B ---- 43.00B 42.00 +2.90 39.10 2280 ---- 41.80B ---- 41.80B 41.30 +2.90 38.40 2285 ---- 41.00B ---- 41.00B 40.50 +2.80 37.70 2290 ---- 40.30B ---- 40.30B 39.80 +2.70 37.10 2295 ---- 39.60B ---- 39.60B 39.20 +2.80 36.40 2300 ---- 39.40B ---- 39.40B 38.50 +2.70 35.80 66 2305 ---- 38.30B ---- 38.30B 37.80 +2.60 35.20 2310 ---- 37.60B ---- 37.60B 37.20 +2.60 34.60 2315 ---- 37.00B ---- 37.00B 36.60 +2.60 34.00 2320 ---- 36.40B ---- 36.40B 36.00 +2.50 33.50 2325 ---- 36.20B ---- 36.20B 35.40 +2.50 32.90 2330 ---- 35.10B ---- 35.10B 34.80 +2.40 32.40 2335 ---- 34.60B ---- 34.60B 34.20 +2.40 31.80 2340 ---- 34.00B ---- 34.00B 33.60 +2.30 31.30 2345 ---- 33.40B ---- 33.40B 33.10 +2.30 30.80 2350 ---- 33.30B ---- 33.30B 32.50 +2.20 30.30 2355 ---- 32.30B ---- 32.30B 32.00 +2.20 29.80 2360 ---- 31.80B ---- 31.80B 31.50 +2.10 29.40 2365 ---- 31.30B ---- 31.30B 31.00 +2.10 28.90 2370 ---- 30.80B ---- 30.80B 30.50 +2.10 28.40 2375 ---- 30.70B ---- 30.70B 30.00 +2.00 28.00 2380 ---- 29.80B ---- 29.80B 29.50 +1.90 27.60 2385 ---- 29.30B ---- 29.30B 29.00 +1.90 27.10 2390 ---- 28.80B ---- 28.80B 28.60 +1.90 26.70 2400 ---- 28.30B ---- 28.30B 27.70 +1.80 25.90 5 2410 ---- 27.00B ---- 27.00B 26.80 +1.70 25.10 2420 ---- 26.20B ---- 26.20B 26.00 +1.70 24.30 2425 ---- 26.20B ---- 26.20B 25.60 +1.70 23.90 2430 ---- 25.40B ---- 25.40B 25.20 +1.70 23.50 2440 ---- 24.60B ---- 24.60B 24.40 +1.60 22.80 2450 ---- 24.20B ---- 24.20B 23.70 +1.60 22.10 2460 ---- 23.10B ---- 23.10B 23.00 +1.50 21.50 2470 ---- 22.40B ---- 22.40B 22.30 +1.50 20.80 2475 ---- 22.40B ---- 22.40B 21.90 +1.40 20.50 2480 ---- 21.80B ---- 21.80B 21.60 +1.40 20.20 2500 ---- 20.80B ---- 20.80B 20.40 +1.40 19.00 2525 ---- 19.30B ---- 19.30B 18.90 +1.30 17.60 2550 ---- 17.90B ---- 17.90B 17.60 +1.20 16.40 2575 ---- 16.70B ---- 16.60B 16.40 +1.10 15.30 2600 ---- 15.50B ---- 15.50B 15.30 +1.10 14.20 2625 ---- 14.50B ---- 14.40B 14.30 +1.00 13.30 2650 ---- 13.50B ---- 13.50B 13.40 +1.00 12.40 2675 ---- 12.60B ---- 12.60B 12.50 +.90 11.60 2900 ---- 7.30B ---- 7.30B 7.30 +.70 6.60 3000 ---- 5.80B ---- 5.80B 6.00 +.60 5.40 1 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 542.60 +14.30 528.30 1 1525 ---- ---- ---- ---- 517.60 +14.30 503.30 1550 ---- ---- ---- ---- 492.60 +14.30 478.30 1575 ---- 467.40B ---- 467.40B 467.60 +14.30 453.30 1600 ---- 446.70B ---- 446.70B 442.60 +14.30 428.30 1625 ---- 422.00B ---- 422.00B 417.80 +14.00 403.80 1650 ---- 397.70B ---- 397.70B 393.50 +13.70 379.80 1675 ---- 373.70B ---- 373.70B 369.70 +13.50 356.20 1680 ---- ---- ---- ---- 365.10 +13.50 351.60 1690 ---- ---- ---- ---- 355.70 +13.30 342.40 1700 ---- 350.30B ---- 350.30B 346.50 +13.20 333.30 1710 ---- ---- ---- ---- 337.30 +13.10 324.20 1720 ---- 315.90B ---- 315.90B 328.30 +13.00 315.30 1725 ---- 327.30B ---- 327.30B 323.70 +12.90 310.80 1730 ---- 320.50B ---- 320.50B 319.30 +12.90 306.40 1740 ---- 313.80B ---- 313.80B 310.40 +12.80 297.60 1750 ---- 304.90B ---- 304.90B 301.60 +12.60 289.00 1760 ---- 296.10B ---- 296.10B 292.90 +12.50 280.40 1770 ---- 287.40B ---- 287.40B 284.30 +12.40 271.90 1775 ---- 283.10B ---- 283.10B 280.00 +12.20 267.80 1780 ---- 278.80B ---- 278.80B 275.80 +12.20 263.60 1785 ---- 274.60B ---- 274.60B 271.60 +12.10 259.50 1790 ---- 270.30B ---- 270.30B 267.40 +12.00 255.40 1795 ---- 266.10B ---- 266.10B 263.20 +11.90 251.30 1800 ---- 262.00B ---- 262.00B 259.10 +11.80 247.30 1805 ---- 257.80B ---- 257.80B 255.00 +11.70 243.30 1810 ---- 253.70B ---- 253.70B 251.00 +11.70 239.30 1815 ---- 249.70B ---- 249.70B 247.00 +11.60 235.40 1820 ---- 245.60B ---- 245.60B 243.00 +11.50 231.50 1825 ---- 241.60B ---- 241.60B 239.00 +11.40 227.60 1830 ---- 237.70B ---- 237.70B 235.10 +11.30 223.80 1835 ---- 233.70B ---- 233.70B 231.30 +11.20 220.10 1840 ---- 229.80B ---- 229.80B 227.40 +11.10 216.30 1845 ---- 226.00B ---- 226.00B 223.60 +11.00 212.60 1850 ---- 222.20B ---- 222.20B 219.90 +10.90 209.00 1855 ---- 218.40B ---- 218.40B 216.20 +10.90 205.30 1860 ---- 214.60B ---- 214.60B 212.50 +10.70 201.80 1865 ---- 210.90B ---- 210.90B 208.90 +10.70 198.20 1870 ---- 207.30B ---- 207.30B 205.30 +10.60 194.70 1875 ---- 203.60B ---- 203.60B 201.70 +10.40 191.30 1880 ---- 200.10B ---- 200.10B 198.20 +10.40 187.80 1885 ---- 196.50B ---- 196.50B 194.70 +10.20 184.50 1890 ---- 193.00B ---- 193.00B 191.30 +10.20 181.10 1895 ---- 189.60B ---- 189.60B 187.90 +10.10 177.80 1900 ---- 186.10B ---- 186.10B 184.60 +10.00 174.60 1905 ---- 182.80B ---- 182.80B 181.30 +9.90 171.40 1910 ---- 179.40B ---- 179.40B 178.00 +9.80 168.20 1915 ---- 176.20B ---- 176.20B 174.80 +9.70 165.10 1920 ---- 172.90B ---- 172.90B 171.60 +9.60 162.00 1925 ---- 169.70B ---- 169.70B 168.50 +9.50 159.00 1930 ---- 166.60B ---- 166.60B 165.40 +9.40 156.00 1935 ---- 163.50B ---- 163.50B 162.40 +9.30 153.10 1940 ---- 160.40B ---- 160.40B 159.40 +9.20 150.20 1945 ---- 157.40B ---- 157.40B 156.40 +9.10 147.30 1950 ---- 154.40B ---- 154.40B 153.50 +9.00 144.50 1955 ---- 151.50B ---- 151.50B 150.70 +9.00 141.70 1960 ---- 148.60B ---- 148.60B 147.80 +8.80 139.00 1965 ---- 145.80B ---- 145.80B 145.10 +8.70 136.40 1970 ---- 143.00B ---- 143.00B 142.30 +8.50 133.80 1975 ---- 140.30B ---- 140.30B 139.70 +8.50 131.20 1980 ---- 137.60B ---- 137.60B 137.00 +8.30 128.70 1985 ---- 134.90B ---- 134.90B 134.40 +8.20 126.20 1990 ---- 132.30B ---- 132.30B 131.90 +8.10 123.80 1995 ---- 129.70B ---- 129.70B 129.30 +7.90 121.40 2000 ---- 127.20B ---- 127.20B 126.90 +7.90 119.00 1 2005 ---- 124.80B ---- 124.80B 124.50 +7.70 116.80 1 2010 ---- 122.30B ---- 122.30B 122.10 +7.60 114.50 2015 ---- 120.00B ---- 120.00B 119.70 +7.40 112.30 2020 ---- 117.60B ---- 117.60B 117.50 +7.40 110.10 2025 ---- 115.30B ---- 115.30B 115.20 +7.20 108.00 2030 ---- 113.10B ---- 113.10B 113.00 +7.00 106.00 2035 ---- 110.90B ---- 110.90B 110.80 +6.90 103.90 2040 ---- 108.70B ---- 108.70B 108.70 +6.80 101.90 2045 ---- 106.60B ---- 106.60B 106.60 +6.60 100.00 2050 ---- 104.60B ---- 104.60B 104.60 +6.50 98.10 2055 ---- 102.50B ---- 102.50B 102.60 +6.40 96.20 2060 ---- 100.60B ---- 100.60B 100.70 +6.30 94.40 2065 ---- 98.60B ---- 98.60B 98.70 +6.10 92.60 2070 ---- 96.70B ---- 96.70B 96.90 +6.10 90.80 2075 ---- 94.80B ---- 94.80B 95.00 +5.90 89.10 2080 ---- 93.00B ---- 93.00B 93.20 +5.80 87.40 2085 ---- 91.20B ---- 91.20B 91.50 +5.70 85.80 2090 ---- 89.50B ---- 89.50B 89.80 +5.60 84.20 2095 ---- 87.80B ---- 87.80B 88.10 +5.50 82.60 2100 ---- 86.10B ---- 86.10B 86.40 +5.30 81.10 2105 ---- 84.50B ---- 84.50B 84.80 +5.20 79.60 2110 ---- 82.90B ---- 82.90B 83.20 +5.10 78.10 2115 ---- 81.30B ---- 81.30B 81.70 +5.00 76.70 2120 ---- 79.80B ---- 79.80B 80.20 +4.90 75.30 2125 ---- 78.30B ---- 78.30B 78.70 +4.80 73.90 2130 ---- 76.90B ---- 76.90B 77.30 +4.70 72.60 2135 ---- 75.40B ---- 75.40B 75.90 +4.60 71.30 2140 ---- 74.00B ---- 74.00B 74.50 +4.50 70.00 2145 ---- 72.70B ---- 72.70B 73.10 +4.40 68.70 2150 ---- 71.30B ---- 71.30B 71.80 +4.30 67.50 2155 ---- 70.00B ---- 70.00B 70.50 +4.20 66.30 2160 ---- 68.80B ---- 68.80B 69.30 +4.20 65.10 2165 ---- 67.50B ---- 67.50B 68.10 +4.10 64.00 2170 ---- 66.30B ---- 66.30B 66.90 +4.10 62.80 2175 ---- 65.10B ---- 65.10B 65.70 +4.00 61.70 2180 ---- 63.90B ---- 63.90B 64.50 +3.90 60.60 2185 ---- 62.80B ---- 62.80B 63.40 +3.80 59.60 2190 ---- 61.70B ---- 61.70B 62.30 +3.80 58.50 2195 ---- 60.60B ---- 60.60B 61.30 +3.80 57.50 2200 ---- 59.50B ---- 59.50B 60.20 +3.70 56.50 2205 ---- 58.30B ---- 58.30B 59.20 +3.60 55.60 2210 ---- 57.30B ---- 57.30B 58.20 +3.60 54.60 2215 ---- 56.30B ---- 56.30B 57.20 +3.50 53.70 2220 ---- 55.30B ---- 55.30B 56.30 +3.50 52.80 2225 ---- 54.30B ---- 54.30B 55.30 +3.40 51.90 2230 ---- 53.40B ---- 53.40B 54.40 +3.40 51.00 2235 ---- 52.50B ---- 52.50B 53.50 +3.30 50.20 2240 ---- 51.60B ---- 51.60B 52.60 +3.30 49.30 2245 ---- 50.70B ---- 50.70B 51.80 +3.30 48.50 2250 ---- 49.80B ---- 49.80B 50.90 +3.20 47.70 2255 ---- 49.00B ---- 49.00B 50.10 +3.20 46.90 2260 ---- 48.10B ---- 48.10B 49.20 +3.10 46.10 2265 ---- 47.30B ---- 47.30B 48.40 +3.00 45.40 2270 ---- 46.50B ---- 46.50B 47.60 +3.00 44.60 2275 ---- 45.70B ---- 45.70B 46.80 +2.90 43.90 2280 ---- 44.90B ---- 44.90B 46.10 +2.90 43.20 2285 ---- 44.20B ---- 44.20B 45.30 +2.80 42.50 2290 ---- 43.40B ---- 43.40B 44.60 +2.80 41.80 2295 ---- 42.70B ---- 42.70B 43.80 +2.70 41.10 2300 ---- 42.00B ---- 42.00B 43.10 +2.60 40.50 2305 ---- 41.30B ---- 41.30B 42.40 +2.60 39.80 2310 ---- 40.60B ---- 40.60B 41.70 +2.50 39.20 2315 ---- 40.00B ---- 40.00B 41.10 +2.60 38.50 2320 ---- 39.30B ---- 39.30B 40.40 +2.50 37.90 2325 ---- 38.70B ---- 38.70B 39.80 +2.50 37.30 2330 ---- 38.00B ---- 38.00B 39.20 +2.50 36.70 2335 ---- 37.40B ---- 37.40B 38.50 +2.40 36.10 2340 ---- 36.80B ---- 36.80B 37.90 +2.30 35.60 2345 ---- 36.20B ---- 36.20B 37.30 +2.30 35.00 2350 ---- 35.60B ---- 35.60B 36.80 +2.40 34.40 2355 ---- 35.10B ---- 35.10B 36.20 +2.30 33.90 2360 ---- 34.50B ---- 34.50B 35.60 +2.20 33.40 2365 ---- 34.00B ---- 34.00B 35.10 +2.20 32.90 2370 ---- 33.40B ---- 33.40B 34.60 +2.20 32.40 2375 ---- 32.90B ---- 32.90B 34.00 +2.10 31.90 2380 ---- 32.40B ---- 32.40B 33.50 +2.10 31.40 2385 ---- 31.90B ---- 31.90B 33.00 +2.10 30.90 2390 ---- 31.40B ---- 31.40B 32.50 +2.10 30.40 2400 ---- 30.40B ---- 30.40B 31.60 +2.10 29.50 2410 ---- 29.50B ---- 29.50B 30.60 +2.00 28.60 2420 ---- 28.60B ---- 28.60B 29.70 +1.90 27.80 2425 ---- 28.10B ---- 28.10B 29.30 +1.90 27.40 2430 ---- 27.70B ---- 27.70B 28.90 +1.90 27.00 2440 ---- 26.90B ---- 26.90B 28.00 +1.80 26.20 2450 ---- 26.10B ---- 26.10B 27.20 +1.70 25.50 2460 ---- 25.30B ---- 25.30B 26.50 +1.80 24.70 2470 ---- 24.60B ---- 24.60B 25.70 +1.70 24.00 2475 ---- 24.20B ---- 24.20B 25.40 +1.70 23.70 2480 ---- 23.90B ---- 23.90B 25.00 +1.60 23.40 2500 ---- 22.50B ---- 22.50B 23.60 +1.50 22.10 65 2525 ---- 20.90B ---- 20.90B 22.00 +1.40 20.60 2550 ---- 19.50B ---- 19.50B 20.60 +1.30 19.30 2575 ---- 18.20B ---- 18.20B 19.20 +1.20 18.00 2600 ---- 17.00B ---- 17.00B 18.00 +1.10 16.90 124 2625 ---- 15.90B ---- 15.90B 16.90 +1.10 15.80 2650 ---- ---- ---- ---- 15.80 +.90 14.90 2675 ---- ---- ---- ---- 14.90 +.90 14.00 3000 ---- 7.10B ---- 7.10B 7.20 +.40 6.80 3500 ---- ---- ---- ---- 3.00 .00 3.00 4000 ---- ---- ---- ---- 1.60 .00 1.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 560.60 +14.80 545.80 1525 ---- ---- ---- ---- 535.60 +14.80 520.80 1550 ---- ---- ---- ---- 510.60 +14.80 495.80 1575 ---- 489.90B ---- 489.90B 485.60 +14.80 470.80 1600 ---- 464.70B ---- 464.70B 460.60 +14.40 446.20 1625 ---- 440.00B ---- 440.00B 435.90 +14.00 421.90 1650 ---- 415.70B ---- 415.70B 411.70 +13.50 398.20 1 1 1675 ---- 391.90B ---- 391.90B 388.00 +13.20 374.80 1690 ---- ---- ---- ---- 374.00 +13.00 361.00 1700 ---- 368.50B ---- 368.50B 364.80 +12.90 351.90 1710 ---- ---- ---- ---- 355.60 +12.70 342.90 1720 ---- 335.10B ---- 335.10B 346.50 +12.60 333.90 1725 ---- 345.50B ---- 345.50B 342.00 +12.50 329.50 1730 ---- 339.20B ---- 339.20B 337.60 +12.50 325.10 1740 ---- 332.00B ---- 332.00B 328.70 +12.40 316.30 1750 ---- 323.10B ---- 323.10B 319.90 +12.30 307.60 1760 ---- 314.30B ---- 314.30B 311.10 +12.10 299.00 1770 ---- 305.60B ---- 305.60B 302.50 +12.00 290.50 1775 ---- 301.30B ---- 301.30B 298.30 +12.00 286.30 1780 ---- 297.10B ---- 297.10B 294.00 +11.90 282.10 1790 ---- 288.60B ---- 288.60B 285.60 +11.80 273.80 1795 ---- 284.40B ---- 284.40B 281.50 +11.80 269.70 1800 ---- 280.20B ---- 280.20B 277.40 +11.70 265.70 1805 ---- 276.10B ---- 276.10B 273.30 +11.70 261.60 1810 ---- 272.00B ---- 272.00B 269.20 +11.60 257.60 1815 ---- 267.90B ---- 267.90B 265.20 +11.50 253.70 1820 ---- 263.80B ---- 263.80B 261.20 +11.50 249.70 1825 ---- 259.80B ---- 259.80B 257.20 +11.40 245.80 1830 ---- 255.80B ---- 255.80B 253.30 +11.30 242.00 1835 ---- 251.90B ---- 251.90B 249.40 +11.30 238.10 1840 ---- 248.00B ---- 248.00B 245.60 +11.30 234.30 1845 ---- 244.10B ---- 244.10B 241.80 +11.20 230.60 1850 ---- 240.30B ---- 240.30B 238.00 +11.10 226.90 1855 ---- 236.40B ---- 236.40B 234.20 +11.00 223.20 1860 ---- 232.70B ---- 232.70B 230.50 +10.90 219.60 1865 ---- 228.90B ---- 228.90B 226.90 +10.90 216.00 1870 ---- 225.20B ---- 225.20B 223.20 +10.80 212.40 1875 ---- 221.60B ---- 221.60B 219.60 +10.70 208.90 1880 ---- 218.00B ---- 218.00B 216.10 +10.60 205.50 1885 ---- 214.40B ---- 214.40B 212.60 +10.60 202.00 1890 ---- 210.80B ---- 210.80B 209.10 +10.50 198.60 1895 ---- 207.30B ---- 207.30B 205.60 +10.30 195.30 1900 ---- 203.90B ---- 203.90B 202.20 +10.20 192.00 1905 ---- 200.40B ---- 200.40B 198.90 +10.20 188.70 1910 ---- 197.10B ---- 197.10B 195.50 +10.00 185.50 1915 ---- 193.70B ---- 193.70B 192.20 +9.80 182.40 1920 ---- 190.40B ---- 190.40B 189.00 +9.80 179.20 1925 ---- 187.20B ---- 187.20B 185.80 +9.70 176.10 1930 ---- 183.90B ---- 183.90B 182.60 +9.50 173.10 1935 ---- 180.80B ---- 180.80B 179.50 +9.40 170.10 1940 ---- 177.60B ---- 177.60B 176.40 +9.20 167.20 1945 ---- 174.50B ---- 174.50B 173.40 +9.20 164.20 1950 ---- 171.50B ---- 171.50B 170.40 +9.00 161.40 1955 ---- 168.50B ---- 168.50B 167.40 +8.90 158.50 1960 ---- 165.50B ---- 165.50B 164.50 +8.70 155.80 1965 ---- 162.60B ---- 162.60B 161.70 +8.70 153.00 1970 ---- 159.70B ---- 159.70B 158.80 +8.50 150.30 1975 ---- 156.90B ---- 156.90B 156.10 +8.40 147.70 1980 ---- 154.10B ---- 154.10B 153.30 +8.20 145.10 1985 ---- 151.30B ---- 151.30B 150.60 +8.10 142.50 1990 ---- 148.60B ---- 148.60B 148.00 +8.00 140.00 1995 ---- 145.90B ---- 145.90B 145.30 +7.80 137.50 2000 ---- 143.30B ---- 143.30B 142.80 +7.80 135.00 2005 ---- 140.70B ---- 140.70B 140.20 +7.60 132.60 2010 ---- 138.20B ---- 138.20B 137.70 +7.40 130.30 2015 ---- 135.70B ---- 135.70B 135.30 +7.40 127.90 2020 ---- 133.30B ---- 133.30B 132.90 +7.20 125.70 2025 ---- 130.80B ---- 130.80B 130.50 +7.10 123.40 2030 ---- 128.50B ---- 128.50B 128.20 +7.00 121.20 2035 ---- 126.20B ---- 126.20B 125.90 +6.90 119.00 2040 ---- 123.90B ---- 123.90B 123.60 +6.70 116.90 2045 ---- 121.60B ---- 121.60B 121.40 +6.60 114.80 2050 ---- 119.40B ---- 119.40B 119.20 +6.50 112.70 2055 ---- 117.30B ---- 117.30B 117.10 +6.40 110.70 2060 ---- 115.10B ---- 115.10B 115.00 +6.30 108.70 2065 ---- 113.10B ---- 113.10B 113.00 +6.20 106.80 2070 ---- 111.00B ---- 111.00B 111.00 +6.10 104.90 2075 ---- 109.00B ---- 109.00B 109.00 +6.00 103.00 2080 ---- 107.10B ---- 107.10B 107.10 +6.00 101.10 2085 ---- 105.10B ---- 105.10B 105.20 +5.90 99.30 2090 ---- 103.30B ---- 103.30B 103.40 +5.90 97.50 2095 ---- 101.40B ---- 101.40B 101.60 +5.80 95.80 2100 ---- 99.60B ---- 99.60B 99.80 +5.70 94.10 100 2105 ---- 97.80B ---- 97.80B 98.10 +5.70 92.40 2110 ---- 96.10B ---- 96.10B 96.40 +5.70 90.70 2115 ---- 94.40B ---- 94.40B 94.70 +5.60 89.10 2120 ---- 92.70B ---- 92.70B 93.10 +5.60 87.50 2125 ---- 91.10B ---- 91.10B 91.50 +5.50 86.00 2130 ---- 89.50B ---- 89.50B 90.00 +5.60 84.40 2135 ---- 87.90B ---- 87.90B 88.40 +5.40 83.00 2140 ---- 86.40B ---- 86.40B 86.90 +5.40 81.50 2145 ---- 84.90B ---- 84.90B 85.40 +5.30 80.10 2150 ---- 83.50B ---- 83.50B 84.00 +5.30 78.70 630 2155 ---- 82.00B ---- 82.00B 82.60 +5.30 77.30 2160 ---- 80.60B ---- 80.60B 81.20 +5.30 75.90 2165 ---- 79.20B ---- 79.20B 79.80 +5.20 74.60 2170 ---- 77.90B ---- 77.90B 78.50 +5.10 73.40 2175 ---- 76.50B ---- 76.50B 77.20 +5.10 72.10 2180 ---- 75.20B ---- 75.20B 75.90 +5.00 70.90 2185 ---- 74.00B ---- 74.00B 74.70 +5.00 69.70 2190 ---- 72.70B ---- 72.70B 73.50 +5.00 68.50 2195 ---- 71.50B ---- 71.50B 72.30 +4.90 67.40 2200 ---- 70.30B ---- 70.30B 71.10 +4.80 66.30 2205 ---- 69.10B ---- 69.10B 69.90 +4.70 65.20 2210 ---- 68.00B ---- 68.00B 68.80 +4.70 64.10 2215 ---- 66.90B ---- 66.90B 67.70 +4.60 63.10 2220 ---- 65.80B ---- 65.80B 66.60 +4.50 62.10 2225 ---- 64.70B ---- 64.70B 65.60 +4.50 61.10 2230 ---- 63.50B ---- 63.50B 64.50 +4.40 60.10 2235 ---- 62.50B ---- 62.50B 63.50 +4.30 59.20 2240 ---- 61.50B ---- 61.50B 62.50 +4.20 58.30 2245 ---- 60.50B ---- 60.50B 61.50 +4.10 57.40 2250 ---- 59.50B ---- 59.50B 60.60 +4.10 56.50 2255 ---- 58.60B ---- 58.60B 59.70 +4.10 55.60 2260 ---- 57.60B ---- 57.60B 58.70 +3.90 54.80 2265 ---- 56.70B ---- 56.70B 57.80 +3.80 54.00 2270 ---- 55.80B ---- 55.80B 56.90 +3.70 53.20 2275 ---- 54.90B ---- 54.90B 56.10 +3.70 52.40 2280 ---- 54.10B ---- 54.10B 55.20 +3.60 51.60 2285 ---- 53.20B ---- 53.20B 54.40 +3.60 50.80 2290 ---- 52.40B ---- 52.40B 53.60 +3.50 50.10 2295 ---- 51.60B ---- 51.60B 52.80 +3.40 49.40 2300 ---- 50.80B ---- 50.80B 52.00 +3.40 48.60 2305 ---- 50.00B ---- 50.00B 51.20 +3.30 47.90 2310 ---- 49.20B ---- 49.20B 50.40 +3.20 47.20 2315 ---- 48.40B ---- 48.40B 49.70 +3.10 46.60 2320 ---- 47.70B ---- 47.70B 48.90 +3.00 45.90 2325 ---- 47.00B ---- 47.00B 48.20 +3.00 45.20 2330 ---- 46.20B ---- 46.20B 47.50 +2.90 44.60 2335 ---- 45.50B ---- 45.50B 46.80 +2.90 43.90 2340 ---- 44.80B ---- 44.80B 46.10 +2.80 43.30 2345 ---- 44.20B ---- 44.20B 45.40 +2.70 42.70 2350 ---- 43.50B ---- 43.50B 44.70 +2.60 42.10 2355 ---- 42.80B ---- 42.80B 44.10 +2.60 41.50 2360 ---- 42.20B ---- 42.20B 43.40 +2.50 40.90 2365 ---- 41.60B ---- 41.60B 42.80 +2.50 40.30 2370 ---- 40.90B ---- 40.90B 42.20 +2.40 39.80 2375 ---- 40.30B ---- 40.30B 41.60 +2.40 39.20 2380 ---- 39.70B ---- 39.70B 41.00 +2.30 38.70 2385 ---- 39.10B ---- 39.10B 40.40 +2.20 38.20 2390 ---- 38.60B ---- 38.60B 39.80 +2.20 37.60 2395 ---- 38.00B ---- 38.00B 39.20 +2.10 37.10 2400 ---- 37.50B ---- 37.50B 38.70 +2.10 36.60 2410 ---- 36.40B ---- 36.40B 37.60 +1.90 35.70 2420 ---- 35.30B ---- 35.30B 36.50 +1.80 34.70 2425 ---- 34.80B ---- 34.80B 36.00 +1.70 34.30 2430 ---- 34.30B ---- 34.30B 35.50 +1.70 33.80 2440 ---- 33.40B ---- 33.40B 34.50 +1.60 32.90 2450 ---- 32.40B ---- 32.40B 33.60 +1.50 32.10 2460 ---- 31.50B ---- 31.50B 32.70 +1.40 31.30 2470 ---- 30.60B ---- 30.60B 31.80 +1.30 30.50 2475 ---- 30.20B ---- 30.20B 31.40 +1.30 30.10 2480 ---- ---- ---- ---- 31.00 +1.20 29.80 2490 ---- ---- ---- ---- 30.20 +1.20 29.00 2500 ---- ---- ---- ---- 29.40 +1.10 28.30 2525 ---- ---- ---- ---- 27.50 +.80 26.70 2550 ---- ---- ---- ---- 25.80 +.60 25.20 2575 ---- ---- ---- ---- 24.30 +.50 23.80 2600 ---- ---- ---- ---- 22.90 +.40 22.50 2625 ---- ---- ---- ---- 21.60 +.20 21.40 2650 ---- ---- ---- ---- 20.40 +.10 20.30 2675 ---- ---- ---- ---- 19.30 .00 19.30 2700 ---- ---- ---- ---- 18.20 -.20 18.40 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1110.60 +14.80 1095.80 975 ---- ---- ---- ---- 1085.60 +14.80 1070.80 1000 ---- ---- ---- ---- 1060.60 +14.80 1045.80 1025 ---- ---- ---- ---- 1035.60 +14.80 1020.80 1050 ---- ---- ---- ---- 1010.60 +14.80 995.80 1075 ---- ---- ---- ---- 985.60 +14.80 970.80 1100 ---- ---- ---- ---- 960.60 +14.80 945.80 1125 ---- ---- ---- ---- 935.60 +14.80 920.80 1130 ---- ---- ---- ---- 930.60 +14.80 915.80 1140 ---- ---- ---- ---- 920.60 +14.80 905.80 1150 ---- ---- ---- ---- 910.60 +14.80 895.80 1160 ---- ---- ---- ---- 900.60 +14.80 885.80 1170 ---- ---- ---- ---- 890.60 +14.80 875.80 1175 ---- ---- ---- ---- 885.60 +14.80 870.80 1180 ---- ---- ---- ---- 880.60 +14.80 865.80 1190 ---- ---- ---- ---- 870.60 +14.80 855.80 1200 ---- ---- ---- ---- 860.60 +14.80 845.80 1210 ---- ---- ---- ---- 850.60 +14.80 835.80 1220 ---- ---- ---- ---- 840.60 +14.80 825.80 1225 ---- ---- ---- ---- 835.60 +14.80 820.80 1230 ---- ---- ---- ---- 830.60 +14.80 815.80 1235 ---- ---- ---- ---- 825.60 +14.80 810.80 1240 ---- ---- ---- ---- 820.60 +14.80 805.80 1245 ---- ---- ---- ---- 815.60 +14.80 800.80 1250 ---- ---- ---- ---- 810.60 +14.80 795.80 1255 ---- ---- ---- ---- 805.60 +14.80 790.80 1260 ---- ---- ---- ---- 800.60 +14.80 785.80 1265 ---- ---- ---- ---- 795.60 +14.80 780.80 1270 ---- ---- ---- ---- 790.60 +14.80 775.80 1275 ---- ---- ---- ---- 785.60 +14.80 770.80 1280 ---- ---- ---- ---- 780.60 +14.80 765.80 1285 ---- ---- ---- ---- 775.60 +14.80 760.80 1290 ---- ---- ---- ---- 770.60 +14.80 755.80 1295 ---- ---- ---- ---- 765.60 +14.80 750.80 1300 ---- ---- ---- ---- 760.60 +14.80 745.80 1305 ---- ---- ---- ---- 755.60 +14.80 740.80 1310 ---- ---- ---- ---- 750.60 +14.80 735.80 1315 ---- ---- ---- ---- 745.60 +14.80 730.80 1320 ---- ---- ---- ---- 740.60 +14.80 725.80 1325 ---- ---- ---- ---- 735.60 +14.80 720.80 1330 ---- ---- ---- ---- 730.60 +14.80 715.80 1335 ---- ---- ---- ---- 725.60 +14.80 710.80 1340 ---- ---- ---- ---- 720.60 +14.80 705.80 1345 ---- ---- ---- ---- 715.60 +14.80 700.80 1350 ---- ---- ---- ---- 710.60 +14.80 695.80 1355 ---- ---- ---- ---- 705.60 +14.80 690.80 1360 ---- ---- ---- ---- 700.60 +14.80 685.80 1365 ---- ---- ---- ---- 695.60 +14.80 680.80 1370 ---- ---- ---- ---- 690.60 +14.80 675.80 1375 ---- ---- ---- ---- 685.60 +14.80 670.80 1380 ---- ---- ---- ---- 680.60 +14.80 665.80 1385 ---- ---- ---- ---- 675.60 +14.80 660.80 1390 ---- ---- ---- ---- 670.60 +14.80 655.80 1395 ---- ---- ---- ---- 665.60 +14.80 650.80 1400 ---- ---- ---- ---- 660.60 +14.80 645.80 1405 ---- ---- ---- ---- 655.60 +14.80 640.80 1410 ---- ---- ---- ---- 650.60 +14.80 635.80 1415 ---- ---- ---- ---- 645.60 +14.80 630.80 1420 ---- ---- ---- ---- 640.60 +14.80 625.80 1425 ---- ---- ---- ---- 635.60 +14.80 620.80 1430 ---- ---- ---- ---- 630.60 +14.80 615.80 1435 ---- ---- ---- ---- 625.60 +14.80 610.80 1440 ---- ---- ---- ---- 620.60 +14.80 605.80 1445 ---- ---- ---- ---- 615.60 +14.80 600.80 1450 ---- ---- ---- ---- 610.60 +14.80 595.80 1455 ---- ---- ---- ---- 605.60 +14.80 590.80 1460 ---- ---- ---- ---- 600.60 +14.80 585.80 1465 ---- ---- ---- ---- 595.60 +14.80 580.80 1470 ---- ---- ---- ---- 590.60 +14.80 575.80 1475 ---- ---- ---- ---- 585.60 +14.80 570.80 1480 ---- ---- ---- ---- 580.60 +14.80 565.80 1485 ---- ---- ---- ---- 575.60 +14.80 560.80 1490 ---- ---- ---- ---- 570.60 +14.80 555.80 1495 ---- ---- ---- ---- 565.60 +14.80 550.80 1500 ---- ---- ---- ---- 560.60 +14.80 545.80 1505 ---- ---- ---- ---- 555.60 +14.80 540.80 1510 ---- ---- ---- ---- 550.60 +14.80 535.80 1515 ---- ---- ---- ---- 545.60 +14.80 530.80 1520 ---- ---- ---- ---- 540.60 +14.80 525.80 1525 ---- ---- ---- ---- 535.60 +14.80 520.80 1530 ---- ---- ---- ---- 530.60 +14.80 515.80 1535 ---- ---- ---- ---- 525.60 +14.80 510.80 1540 ---- ---- ---- ---- 520.60 +14.80 505.80 1545 ---- ---- ---- ---- 515.60 +14.80 500.80 1550 ---- ---- ---- ---- 510.60 +14.80 495.80 1555 ---- ---- ---- ---- 505.60 +14.80 490.80 1560 ---- ---- ---- ---- 500.60 +14.80 485.80 1565 ---- ---- ---- ---- 495.60 +14.80 480.80 1570 ---- ---- ---- ---- 490.60 +14.80 475.80 1575 ---- 489.70B ---- 489.70B 485.60 +14.70 470.90 1580 ---- ---- ---- ---- 480.60 +14.70 465.90 1585 ---- ---- ---- ---- 475.60 +14.60 461.00 1590 ---- ---- ---- ---- 470.70 +14.60 456.10 1595 ---- ---- ---- ---- 465.70 +14.50 451.20 1600 ---- 464.70B ---- 464.70B 460.80 +14.50 446.30 1605 ---- ---- ---- ---- 455.90 +14.50 441.40 1610 ---- ---- ---- ---- 451.00 +14.40 436.60 1615 ---- ---- ---- ---- 446.20 +14.50 431.70 1620 ---- ---- ---- ---- 441.30 +14.40 426.90 1625 ---- 440.40B ---- 440.40B 436.50 +14.40 422.10 1630 ---- ---- ---- ---- 431.60 +14.30 417.30 1635 ---- ---- ---- ---- 426.80 +14.20 412.60 1640 ---- ---- ---- ---- 422.10 +14.30 407.80 1645 ---- ---- ---- ---- 417.30 +14.20 403.10 1650 ---- 416.30B ---- 416.30B 412.50 +14.10 398.40 1655 ---- ---- ---- ---- 407.80 +14.10 393.70 1660 ---- ---- ---- ---- 403.10 +14.10 389.00 1665 ---- ---- ---- ---- 398.40 +14.00 384.40 1670 ---- ---- ---- ---- 393.70 +14.00 379.70 1675 ---- 392.80B ---- 392.80B 389.00 +13.90 375.10 1680 ---- ---- ---- ---- 384.40 +13.90 370.50 1685 ---- ---- ---- ---- 379.80 +13.80 366.00 1690 ---- ---- ---- ---- 375.20 +13.80 361.40 1695 ---- ---- ---- ---- 370.60 +13.70 356.90 1700 ---- 369.60B ---- 369.60B 366.10 +13.70 352.40 1705 ---- ---- ---- ---- 361.50 +13.60 347.90 1710 ---- 349.60B ---- 349.60B 357.00 +13.60 343.40 1715 ---- 352.20B ---- 352.20B 352.50 +13.50 339.00 1720 ---- 351.50B ---- 351.50B 348.00 +13.40 334.60 1725 ---- 347.00B ---- 347.00B 343.60 +13.40 330.20 1730 ---- 342.60B ---- 342.60B 339.20 +13.40 325.80 1735 ---- 338.10B ---- 338.10B 334.80 +13.30 321.50 1740 ---- 333.70B ---- 333.70B 330.40 +13.20 317.20 1745 ---- 329.30B ---- 329.30B 326.10 +13.20 312.90 1750 ---- 325.00B ---- 325.00B 321.80 +13.20 308.60 1755 ---- 320.60B ---- 320.60B 317.50 +13.10 304.40 1760 ---- 316.30B ---- 316.30B 313.20 +13.00 300.20 1765 ---- 312.00B ---- 312.00B 309.00 +13.00 296.00 1770 ---- 307.80B ---- 307.80B 304.70 +12.80 291.90 1775 ---- 303.50B ---- 303.50B 300.60 +12.90 287.70 1780 ---- 299.30B ---- 299.30B 296.40 +12.70 283.70 1785 ---- 295.10B ---- 295.10B 292.30 +12.70 279.60 1790 ---- 291.00B ---- 291.00B 288.20 +12.60 275.60 1795 ---- 286.90B ---- 286.90B 284.10 +12.50 271.60 1800 ---- 282.80B ---- 282.80B 280.10 +12.50 267.60 1805 ---- 278.70B ---- 278.70B 276.10 +12.40 263.70 1810 ---- 274.70B ---- 274.70B 272.10 +12.30 259.80 1815 ---- 270.70B ---- 270.70B 268.20 +12.30 255.90 1820 ---- 266.70B ---- 266.70B 264.20 +12.10 252.10 1825 ---- 262.80B ---- 262.80B 260.40 +12.10 248.30 1830 ---- 258.90B ---- 258.90B 256.50 +11.90 244.60 1835 ---- 255.00B ---- 255.00B 252.70 +11.90 240.80 1840 ---- 251.20B ---- 251.20B 248.90 +11.80 237.10 1845 ---- 247.40B ---- 247.40B 245.20 +11.70 233.50 1850 ---- 243.60B ---- 243.60B 241.50 +11.60 229.90 1855 ---- 239.90B ---- 239.90B 237.80 +11.50 226.30 1860 ---- 236.20B ---- 236.20B 234.20 +11.40 222.80 1865 ---- 232.50B ---- 232.50B 230.60 +11.30 219.30 1870 ---- 228.90B ---- 228.90B 227.00 +11.20 215.80 1875 ---- 225.30B ---- 225.30B 223.50 +11.10 212.40 1880 ---- 221.80B ---- 221.80B 220.00 +11.00 209.00 1885 ---- 218.30B ---- 218.30B 216.60 +11.00 205.60 1890 ---- 214.80B ---- 214.80B 213.20 +10.90 202.30 1895 ---- 211.40B ---- 211.40B 209.80 +10.70 199.10 1900 ---- 208.00B ---- 208.00B 206.50 +10.70 195.80 1905 ---- 204.60B ---- 204.60B 203.20 +10.60 192.60 1910 ---- 201.30B ---- 201.30B 199.90 +10.40 189.50 1915 ---- 198.00B ---- 198.00B 196.70 +10.30 186.40 1920 ---- 194.80B ---- 194.80B 193.50 +10.20 183.30 1925 ---- 191.60B ---- 191.60B 190.30 +10.00 180.30 1930 ---- 188.50B ---- 188.50B 187.20 +9.90 177.30 1935 ---- 185.30B ---- 185.30B 184.20 +9.80 174.40 1940 ---- 182.30B ---- 182.30B 181.10 +9.60 171.50 1945 ---- 179.20B ---- 179.20B 178.20 +9.60 168.60 1950 ---- 176.20B ---- 176.20B 175.20 +9.40 165.80 1955 ---- 173.30B ---- 173.30B 172.30 +9.30 163.00 1960 ---- 170.40B ---- 170.40B 169.40 +9.10 160.30 1965 ---- 167.50B ---- 167.50B 166.60 +9.00 157.60 1970 ---- 164.60B ---- 164.60B 163.80 +8.90 154.90 1975 ---- 161.80B ---- 161.80B 161.10 +8.80 152.30 1980 ---- 159.10B ---- 159.10B 158.30 +8.60 149.70 1985 ---- 156.40B ---- 156.40B 155.70 +8.50 147.20 1990 ---- 153.70B ---- 153.70B 153.00 +8.30 144.70 1995 ---- 151.10B ---- 151.10B 150.50 +8.30 142.20 2000 ---- 148.50B ---- 148.50B 147.90 +8.10 139.80 258 2005 ---- 145.90B ---- 145.90B 145.40 +7.90 137.50 2010 ---- 143.40B ---- 143.40B 142.90 +7.80 135.10 2015 ---- 141.00B ---- 141.00B 140.50 +7.70 132.80 2020 ---- 138.50B ---- 138.50B 138.10 +7.50 130.60 1 2025 ---- 136.20B ---- 136.20B 135.80 +7.40 128.40 2030 ---- 133.80B ---- 133.80B 133.50 +7.30 126.20 2035 ---- 131.50B ---- 131.50B 131.20 +7.10 124.10 2040 ---- 129.20B ---- 129.20B 129.00 +7.00 122.00 2045 ---- 127.00B ---- 127.00B 126.80 +6.90 119.90 2050 ---- 124.80B ---- 124.80B 124.60 +6.70 20 117.90 2055 ---- 122.70B ---- 122.70B 122.50 +6.60 115.90 2060 ---- 120.60B ---- 120.60B 120.40 +6.40 114.00 2065 ---- 118.50B ---- 118.50B 118.40 +6.40 112.00 2070 ---- 116.50B ---- 116.50B 116.40 +6.20 110.20 2075 ---- 114.50B ---- 114.50B 114.50 +6.20 108.30 2080 ---- 112.50B ---- 112.50B 112.50 +6.00 106.50 2085 ---- 110.60B ---- 110.60B 110.70 +6.00 104.70 2090 ---- 108.70B ---- 108.70B 108.80 +5.80 103.00 2095 ---- 106.90B ---- 106.90B 107.00 +5.80 101.20 2100 104.00 105.00B 104.00 104.00 105.20 +5.70 1 99.50 470 2105 ---- 103.30B ---- 103.30B 103.50 +5.60 97.90 2110 ---- 101.50B ---- 101.50B 101.80 +5.50 96.30 2115 ---- 99.80B ---- 99.80B 100.10 +5.40 94.70 2120 ---- 98.10B ---- 98.10B 98.50 +5.40 93.10 2125 ---- 96.50B ---- 96.50B 96.90 +5.40 91.50 2130 ---- 94.90B ---- 94.90B 95.30 +5.30 90.00 2135 ---- 93.30B ---- 93.30B 93.80 +5.30 88.50 2140 ---- 91.80B ---- 91.80B 92.30 +5.20 87.10 2145 ---- 90.30B ---- 90.30B 90.80 +5.20 85.60 2150 ---- 88.80B ---- 88.80B 89.30 +5.10 84.20 600 2155 ---- 87.30B ---- 87.30B 87.90 +5.00 82.90 2160 ---- 85.90B ---- 85.90B 86.50 +5.00 81.50 2165 ---- 84.50B ---- 84.50B 85.20 +5.00 80.20 2170 ---- 83.20B ---- 83.20B 83.80 +5.00 78.80 2175 ---- 81.80B ---- 81.80B 82.50 +5.00 77.50 2180 ---- 80.50B ---- 80.50B 81.20 +4.90 76.30 2185 ---- 79.20B ---- 79.20B 80.00 +5.00 75.00 2190 ---- 78.00B ---- 78.00B 78.70 +4.90 73.80 2195 ---- 76.70B ---- 76.70B 77.50 +4.90 72.60 2200 ---- 75.50B ---- 75.50B 76.30 +4.90 71.40 1020 1020 2205 ---- 74.30B ---- 74.30B 75.20 +5.00 70.20 2210 ---- 73.20B ---- 73.20B 74.00 +4.90 69.10 2215 ---- 72.00B ---- 72.00B 72.90 +4.80 68.10 2220 ---- 70.90B ---- 70.90B 71.80 +4.60 67.20 2225 ---- 69.80B ---- 69.80B 70.70 +4.40 66.30 2230 ---- 68.70B ---- 68.70B 69.60 +4.20 65.40 2235 ---- 67.70B ---- 67.70B 68.60 +4.10 64.50 2240 ---- 66.50B ---- 66.50B 67.60 +4.00 63.60 2245 ---- 65.50B ---- 65.50B 66.60 +3.90 62.70 2250 ---- 64.50B ---- 64.50B 65.60 +3.90 61.70 2255 ---- 63.50B ---- 63.50B 64.60 +3.80 60.80 2260 ---- 62.60B ---- 62.60B 63.70 +3.80 59.90 2265 ---- 61.60B ---- 61.60B 62.70 +3.80 58.90 2270 ---- 60.70B ---- 60.70B 61.80 +3.80 58.00 2275 ---- 59.80B ---- 59.80B 60.90 +3.80 40 57.10 2280 ---- 58.90B ---- 58.90B 60.00 +3.90 56.10 2285 ---- 58.00B ---- 58.00B 59.20 +4.00 55.20 2290 ---- 57.20B ---- 57.20B 58.30 +4.00 54.30 2295 ---- 56.30B ---- 56.30B 57.50 +4.00 53.50 2300 ---- 56.90B ---- 55.50B 56.70 +4.10 52.60 2 2305 ---- 54.70B ---- 54.70B 55.90 +4.10 51.80 2310 ---- 53.90B ---- 53.90B 55.10 +4.20 50.90 2315 ---- 53.10B ---- 53.10B 54.30 +4.20 50.10 2320 ---- 52.30B ---- 52.30B 53.50 +4.10 49.40 2325 ---- 51.60B ---- 51.60B 52.80 +4.20 48.60 2330 ---- 50.80B ---- 50.80B 52.00 +4.10 47.90 2335 ---- 50.10B ---- 50.10B 51.30 +4.10 47.20 2340 ---- 49.40B ---- 49.40B 50.60 +4.20 46.40 2345 ---- 48.70B ---- 48.70B 49.90 +4.10 45.80 2350 ---- 48.00B ---- 48.00B 49.20 +4.10 45.10 60 2355 ---- 47.30B ---- 47.30B 48.50 +4.10 44.40 2360 ---- 46.60B ---- 46.60B 47.80 +4.00 43.80 2365 ---- 46.00B ---- 46.00B 47.20 +4.00 43.20 2370 ---- 45.30B ---- 45.30B 46.50 +3.90 42.60 2375 ---- 44.70B ---- 44.70B 45.90 +3.90 42.00 2380 ---- 44.10B ---- 44.10B 45.30 +3.90 41.40 2385 ---- 43.40B ---- 43.40B 44.70 +3.90 40.80 2390 ---- 42.80B ---- 42.80B 44.10 +3.80 40.30 2395 ---- 42.20B ---- 42.20B 43.50 +3.80 39.70 2400 ---- 41.70B ---- 41.70B 42.90 +3.70 39.20 82 2410 ---- 40.50B ---- 40.50B 41.80 +3.60 38.20 2420 ---- 39.40B ---- 39.40B 40.70 +3.50 37.20 2425 ---- 38.90B ---- 38.90B 40.10 +3.40 36.70 2430 ---- 38.40B ---- 38.40B 39.60 +3.40 36.20 2440 ---- 37.30B ---- 37.30B 38.60 +3.30 35.30 2450 ---- 36.40B ---- 36.40B 37.60 +3.20 34.40 2460 ---- 35.40B ---- 35.40B 36.60 +3.00 33.60 2470 ---- 34.50B ---- 34.50B 35.70 +2.90 32.80 2475 ---- 34.00B ---- 34.00B 35.30 +2.90 32.40 2480 ---- 33.60B ---- 33.60B 34.80 +2.80 32.00 2490 ---- 32.70B ---- 32.70B 33.90 +2.70 31.20 2500 33.20 33.20 33.20 32.50A 33.10 +2.60 1 30.50 5764 2525 ---- 29.90B ---- 29.90B 31.10 +2.40 28.70 2550 ---- 28.10B ---- 28.10B 29.30 +2.20 27.10 2575 ---- 26.40B ---- 26.40B 27.60 +2.00 25.60 2600 26.00 26.00 26.00 26.00 26.00 +1.90 24 24.10 8 8 2625 ---- 23.30B ---- 23.30B 24.50 +1.70 22.80 2650 ---- 22.00B ---- 22.00B 23.20 +1.60 21.60 150 2675 ---- 20.70B ---- 20.70B 21.90 +1.50 20.40 2700 ---- 20.40B ---- 20.30B 20.70 +1.40 19.30 750 3000 ---- 10.90B ---- 10.90B 11.50 +1.00 10.50 2885 3450 ---- ---- ---- ---- 5.80 +.40 5.40 3475 ---- ---- ---- ---- 5.60 +.40 5.20 3500 ---- ---- ---- ---- 5.40 +.40 5.00 4 4000 ---- ---- ---- ---- 3.00 -.20 3.20 11 5000 ---- ---- 1.90A 1.90A 1.40 -.60 2.00 100 100 10000 ---- ---- ---- ---- 1.00 .00 1.00 220 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 528.50 +14.80 513.70 1575 ---- ---- ---- ---- 503.60 +14.50 489.10 1600 ---- ---- ---- ---- 479.20 +14.30 464.90 1625 ---- ---- ---- ---- 455.20 +14.00 441.20 1650 ---- ---- ---- ---- 431.80 +13.70 418.10 1675 ---- ---- ---- ---- 408.80 +13.40 395.40 1700 ---- ---- ---- ---- 386.40 +13.20 373.20 1725 ---- ---- ---- ---- 364.40 +12.90 351.50 1740 ---- ---- ---- ---- 351.50 +12.70 338.80 1750 ---- ---- ---- ---- 343.00 +12.60 330.40 1760 ---- ---- ---- ---- 334.50 +12.40 322.10 1770 ---- ---- ---- ---- 326.20 +12.30 313.90 1775 ---- ---- ---- ---- 322.00 +12.20 309.80 1780 ---- ---- ---- ---- 317.90 +12.10 305.80 1790 ---- ---- ---- ---- 309.80 +12.10 297.70 1800 ---- ---- ---- ---- 301.70 +11.90 289.80 1810 ---- ---- ---- ---- 293.70 +11.80 281.90 1820 ---- ---- ---- ---- 285.80 +11.60 274.20 1825 ---- ---- ---- ---- 281.90 +11.50 270.40 1830 ---- ---- ---- ---- 278.00 +11.50 266.50 1840 ---- ---- ---- ---- 270.30 +11.30 259.00 1845 ---- ---- ---- ---- 266.50 +11.20 255.30 1850 ---- ---- ---- ---- 262.70 +11.10 251.60 1855 ---- ---- ---- ---- 259.00 +11.10 247.90 1860 ---- ---- ---- ---- 255.30 +11.10 244.20 1865 ---- ---- ---- ---- 251.60 +11.00 240.60 1870 ---- ---- ---- ---- 247.90 +10.90 237.00 1875 ---- ---- ---- ---- 244.30 +10.80 233.50 1880 ---- ---- ---- ---- 240.70 +10.70 230.00 1885 ---- ---- ---- ---- 237.10 +10.60 226.50 1890 ---- ---- ---- ---- 233.60 +10.60 223.00 1895 ---- ---- ---- ---- 230.10 +10.50 219.60 1900 ---- ---- ---- ---- 226.60 +10.40 216.20 1905 ---- ---- ---- ---- 223.20 +10.30 212.90 1910 ---- ---- ---- ---- 219.80 +10.20 209.60 1915 ---- ---- ---- ---- 216.40 +10.10 206.30 1920 ---- ---- ---- ---- 213.10 +10.10 203.00 1925 ---- ---- ---- ---- 209.80 +9.90 199.90 1930 ---- ---- ---- ---- 206.60 +9.90 196.70 1935 ---- ---- ---- ---- 203.40 +9.80 193.60 1940 ---- ---- ---- ---- 200.20 +9.70 190.50 1945 ---- ---- ---- ---- 197.10 +9.60 187.50 1950 ---- ---- ---- ---- 194.00 +9.50 184.50 1955 ---- ---- ---- ---- 191.00 +9.50 181.50 1960 ---- ---- ---- ---- 188.00 +9.40 178.60 1965 ---- ---- ---- ---- 185.00 +9.30 175.70 1970 ---- ---- ---- ---- 182.10 +9.20 172.90 1975 ---- ---- ---- ---- 179.20 +9.10 170.10 1980 ---- ---- ---- ---- 176.40 +9.10 167.30 1985 ---- ---- ---- ---- 173.50 +8.90 164.60 1990 ---- ---- ---- ---- 170.80 +8.90 161.90 1995 ---- ---- ---- ---- 168.10 +8.80 159.30 2000 ---- ---- ---- ---- 165.40 +8.70 156.70 2005 ---- ---- ---- ---- 162.70 +8.60 154.10 2010 ---- ---- ---- ---- 160.10 +8.50 151.60 2015 ---- ---- ---- ---- 157.50 +8.40 149.10 2020 ---- ---- ---- ---- 155.00 +8.30 146.70 2025 ---- ---- ---- ---- 152.50 +8.20 144.30 2030 ---- ---- ---- ---- 150.10 +8.20 141.90 2035 ---- ---- ---- ---- 147.60 +8.00 139.60 2040 ---- ---- ---- ---- 145.30 +8.00 137.30 2045 ---- ---- ---- ---- 142.90 +7.90 135.00 2050 ---- ---- ---- ---- 140.60 +7.80 132.80 2055 ---- ---- ---- ---- 138.30 +7.60 130.70 2060 ---- ---- ---- ---- 136.10 +7.60 128.50 2065 ---- ---- ---- ---- 133.90 +7.50 126.40 2070 ---- ---- ---- ---- 131.80 +7.50 124.30 2075 ---- ---- ---- ---- 129.70 +7.40 122.30 2080 ---- ---- ---- ---- 127.60 +7.30 120.30 2085 ---- ---- ---- ---- 125.60 +7.20 118.40 2090 ---- ---- ---- ---- 123.60 +7.10 116.50 2095 ---- ---- ---- ---- 121.60 +7.00 114.60 2100 ---- ---- ---- ---- 119.70 +7.00 112.70 2105 ---- ---- ---- ---- 117.80 +6.90 110.90 2110 ---- ---- ---- ---- 115.90 +6.70 109.20 2115 ---- ---- ---- ---- 114.10 +6.70 107.40 2120 ---- ---- ---- ---- 112.30 +6.60 105.70 2125 ---- ---- ---- ---- 110.60 +6.50 104.10 2130 ---- ---- ---- ---- 108.90 +6.50 102.40 2135 ---- ---- ---- ---- 107.20 +6.40 100.80 2140 ---- ---- ---- ---- 105.60 +6.30 99.30 2145 ---- ---- ---- ---- 104.00 +6.30 97.70 2150 ---- ---- ---- ---- 102.40 +6.20 96.20 2155 ---- ---- ---- ---- 100.80 +6.00 94.80 2160 ---- ---- ---- ---- 99.30 +6.00 93.30 2165 ---- ---- ---- ---- 97.80 +5.90 91.90 2170 ---- ---- ---- ---- 96.40 +5.90 90.50 2175 ---- ---- ---- ---- 95.00 +5.80 89.20 2180 ---- ---- ---- ---- 93.60 +5.70 87.90 2185 ---- ---- ---- ---- 92.20 +5.60 86.60 2190 ---- ---- ---- ---- 90.80 +5.50 85.30 2195 ---- ---- ---- ---- 89.50 +5.50 84.00 2200 ---- ---- ---- ---- 88.20 +5.40 82.80 2205 ---- ---- ---- ---- 87.00 +5.40 81.60 2210 ---- ---- ---- ---- 85.70 +5.30 80.40 2215 ---- ---- ---- ---- 84.50 +5.20 79.30 2220 ---- ---- ---- ---- 83.30 +5.20 78.10 2225 ---- ---- ---- ---- 82.10 +5.10 77.00 2230 ---- ---- ---- ---- 81.00 +5.10 75.90 2235 ---- ---- ---- ---- 79.90 +5.00 74.90 2240 ---- ---- ---- ---- 78.80 +5.00 73.80 2245 ---- ---- ---- ---- 77.70 +4.90 72.80 2250 ---- ---- ---- ---- 76.60 +4.80 71.80 2255 ---- ---- ---- ---- 75.60 +4.80 70.80 2260 ---- ---- ---- ---- 74.50 +4.70 69.80 2265 ---- ---- ---- ---- 73.50 +4.60 68.90 2270 ---- ---- ---- ---- 72.50 +4.50 68.00 2275 ---- ---- ---- ---- 71.60 +4.60 67.00 2280 ---- ---- ---- ---- 70.60 +4.50 66.10 2285 ---- ---- ---- ---- 69.70 +4.40 65.30 2290 ---- ---- ---- ---- 68.80 +4.40 64.40 2295 ---- ---- ---- ---- 67.90 +4.30 63.60 2300 ---- ---- ---- ---- 67.00 +4.30 62.70 2305 ---- ---- ---- ---- 66.10 +4.20 61.90 2310 ---- ---- ---- ---- 65.20 +4.10 61.10 2315 ---- ---- ---- ---- 64.40 +4.10 60.30 2320 ---- ---- ---- ---- 63.60 +4.10 59.50 2325 ---- ---- ---- ---- 62.80 +4.00 58.80 2330 ---- ---- ---- ---- 62.00 +4.00 58.00 2335 ---- ---- ---- ---- 61.20 +3.90 57.30 2340 ---- ---- ---- ---- 60.40 +3.90 56.50 2345 ---- ---- ---- ---- 59.60 +3.80 55.80 2350 ---- ---- ---- ---- 58.90 +3.80 55.10 2355 ---- ---- ---- ---- 58.20 +3.80 54.40 2360 ---- ---- ---- ---- 57.40 +3.70 53.70 2365 ---- ---- ---- ---- 56.70 +3.60 53.10 2370 ---- ---- ---- ---- 56.00 +3.60 52.40 2375 ---- ---- ---- ---- 55.30 +3.50 51.80 2380 ---- ---- ---- ---- 54.70 +3.60 51.10 2385 ---- ---- ---- ---- 54.00 +3.50 50.50 2390 ---- ---- ---- ---- 53.40 +3.50 49.90 2395 ---- ---- ---- ---- 52.70 +3.40 49.30 2400 ---- ---- ---- ---- 52.10 +3.40 48.70 2405 ---- ---- ---- ---- 51.50 +3.40 48.10 2410 ---- ---- ---- ---- 50.80 +3.20 47.60 2420 ---- ---- ---- ---- 49.70 +3.30 46.40 2425 ---- ---- ---- ---- 49.10 +3.20 45.90 2430 ---- ---- ---- ---- 48.50 +3.10 45.40 2440 ---- ---- ---- ---- 47.40 +3.10 44.30 2450 ---- ---- ---- ---- 46.30 +3.00 43.30 2460 ---- ---- ---- ---- 45.30 +3.00 42.30 2470 ---- ---- ---- ---- 44.30 +2.90 41.40 2475 ---- ---- ---- ---- 43.80 +2.90 40.90 2480 ---- ---- ---- ---- 43.30 +2.80 40.50 2490 ---- ---- ---- ---- 42.30 +2.70 39.60 2500 ---- ---- ---- ---- 41.40 +2.70 38.70 2510 ---- ---- ---- ---- 40.50 +2.60 37.90 2525 ---- ---- ---- ---- 39.30 +2.60 36.70 2550 ---- ---- ---- ---- 37.30 +2.50 34.80 2575 ---- ---- ---- ---- 35.40 +2.30 33.10 2600 ---- ---- ---- ---- 33.70 +2.20 31.50 2625 ---- ---- ---- ---- 32.10 +2.00 30.10 2650 ---- ---- ---- ---- 30.70 +2.00 28.70 2675 ---- ---- ---- ---- 29.30 +1.90 27.40 2700 ---- ---- ---- ---- 28.10 +1.80 26.30 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 528.50 +14.70 513.80 1575 ---- ---- ---- ---- 503.80 +14.40 489.40 1600 ---- ---- ---- ---- 479.60 +14.10 465.50 1625 ---- ---- ---- ---- 455.90 +13.90 442.00 1650 ---- ---- ---- ---- 432.70 +13.60 419.10 1675 ---- ---- ---- ---- 410.00 +13.30 396.70 1700 ---- ---- ---- ---- 387.70 +13.00 374.70 1725 ---- ---- ---- ---- 366.00 +12.70 353.30 1740 ---- ---- ---- ---- 353.20 +12.50 340.70 1750 ---- ---- ---- ---- 344.80 +12.40 332.40 1760 ---- ---- ---- ---- 336.50 +12.30 324.20 1770 ---- ---- ---- ---- 328.20 +12.20 316.00 1775 ---- ---- ---- ---- 324.10 +12.10 312.00 1780 ---- ---- ---- ---- 320.00 +12.00 308.00 1790 ---- ---- ---- ---- 312.00 +11.90 300.10 1800 ---- ---- ---- ---- 304.00 +11.80 292.20 1810 ---- ---- ---- ---- 296.10 +11.60 284.50 1820 ---- ---- ---- ---- 288.30 +11.50 276.80 1825 ---- ---- ---- ---- 284.40 +11.40 273.00 1830 ---- ---- ---- ---- 280.60 +11.40 269.20 1840 ---- ---- ---- ---- 273.00 +11.30 261.70 1845 ---- ---- ---- ---- 269.20 +11.10 258.10 1850 ---- ---- ---- ---- 265.50 +11.10 254.40 1855 ---- ---- ---- ---- 261.70 +10.90 250.80 1860 ---- ---- ---- ---- 258.10 +11.00 247.10 1865 ---- ---- ---- ---- 254.40 +10.80 243.60 1870 ---- ---- ---- ---- 250.80 +10.80 240.00 1875 ---- ---- ---- ---- 247.20 +10.70 236.50 1880 ---- ---- ---- ---- 243.60 +10.60 233.00 1885 ---- ---- ---- ---- 240.10 +10.50 229.60 1890 ---- ---- ---- ---- 236.60 +10.40 226.20 1895 ---- ---- ---- ---- 233.10 +10.30 222.80 1900 ---- ---- ---- ---- 229.70 +10.30 219.40 1905 ---- ---- ---- ---- 226.30 +10.20 216.10 1910 ---- ---- ---- ---- 223.00 +10.20 212.80 1915 ---- ---- ---- ---- 219.70 +10.10 209.60 1920 ---- ---- ---- ---- 216.40 +10.00 206.40 1925 ---- ---- ---- ---- 213.10 +9.90 203.20 1930 ---- ---- ---- ---- 209.90 +9.80 200.10 1935 ---- ---- ---- ---- 206.80 +9.80 197.00 1940 ---- ---- ---- ---- 203.60 +9.60 194.00 1945 ---- ---- ---- ---- 200.50 +9.50 191.00 1950 ---- ---- ---- ---- 197.50 +9.50 188.00 1955 ---- ---- ---- ---- 194.50 +9.40 185.10 1960 ---- ---- ---- ---- 191.50 +9.30 182.20 1965 ---- ---- ---- ---- 188.60 +9.30 179.30 1970 ---- ---- ---- ---- 185.70 +9.20 176.50 1975 ---- ---- ---- ---- 182.80 +9.00 173.80 1980 ---- ---- ---- ---- 180.00 +9.00 171.00 1985 ---- ---- ---- ---- 177.20 +8.80 168.40 1990 ---- ---- ---- ---- 174.50 +8.80 165.70 1995 ---- ---- ---- ---- 171.80 +8.70 163.10 2000 ---- ---- ---- ---- 169.20 +8.70 160.50 2005 ---- ---- ---- ---- 166.50 +8.50 158.00 2010 ---- ---- ---- ---- 164.00 +8.50 155.50 2015 ---- ---- ---- ---- 161.40 +8.40 153.00 2020 ---- ---- ---- ---- 158.90 +8.30 150.60 2025 ---- ---- ---- ---- 156.40 +8.20 148.20 2030 ---- ---- ---- ---- 154.00 +8.10 145.90 2035 ---- ---- ---- ---- 151.60 +8.00 143.60 2040 ---- ---- ---- ---- 149.20 +7.90 141.30 2045 ---- ---- ---- ---- 146.90 +7.80 139.10 2050 ---- ---- ---- ---- 144.60 +7.70 136.90 2055 ---- ---- ---- ---- 142.40 +7.70 134.70 2060 ---- ---- ---- ---- 140.20 +7.60 132.60 2065 ---- ---- ---- ---- 138.00 +7.50 130.50 2070 ---- ---- ---- ---- 135.90 +7.50 128.40 2075 ---- ---- ---- ---- 133.80 +7.40 126.40 2080 ---- ---- ---- ---- 131.70 +7.30 124.40 2085 ---- ---- ---- ---- 129.70 +7.20 122.50 2090 ---- ---- ---- ---- 127.70 +7.10 120.60 2095 ---- ---- ---- ---- 125.80 +7.10 118.70 2100 ---- ---- ---- ---- 123.90 +7.00 116.90 2105 ---- ---- ---- ---- 122.00 +6.90 115.10 2110 ---- ---- ---- ---- 120.10 +6.80 113.30 2115 ---- ---- ---- ---- 118.30 +6.70 111.60 2120 ---- ---- ---- ---- 116.60 +6.70 109.90 2125 ---- ---- ---- ---- 114.80 +6.50 108.30 2130 ---- ---- ---- ---- 113.10 +6.40 106.70 2135 ---- ---- ---- ---- 111.50 +6.40 105.10 2140 ---- ---- ---- ---- 109.80 +6.30 103.50 2145 ---- ---- ---- ---- 108.20 +6.20 102.00 2150 ---- ---- ---- ---- 106.70 +6.20 100.50 2155 ---- ---- ---- ---- 105.10 +6.10 99.00 2160 ---- ---- ---- ---- 103.60 +6.00 97.60 2165 ---- ---- ---- ---- 102.10 +5.90 96.20 2170 ---- ---- ---- ---- 100.70 +5.90 94.80 2175 ---- ---- ---- ---- 99.30 +5.90 93.40 2180 ---- ---- ---- ---- 97.90 +5.80 92.10 2185 ---- ---- ---- ---- 96.50 +5.70 90.80 2190 ---- ---- ---- ---- 95.20 +5.70 89.50 2195 ---- ---- ---- ---- 93.80 +5.50 88.30 2200 ---- ---- ---- ---- 92.60 +5.50 87.10 2205 ---- ---- ---- ---- 91.30 +5.40 85.90 2210 ---- ---- ---- ---- 90.00 +5.30 84.70 2215 ---- ---- ---- ---- 88.80 +5.30 83.50 2220 ---- ---- ---- ---- 87.60 +5.20 82.40 2225 ---- ---- ---- ---- 86.50 +5.20 81.30 2230 ---- ---- ---- ---- 85.30 +5.10 80.20 2235 ---- ---- ---- ---- 84.20 +5.10 79.10 2240 ---- ---- ---- ---- 83.10 +5.00 78.10 2245 ---- ---- ---- ---- 82.00 +5.00 77.00 2250 ---- ---- ---- ---- 80.90 +4.90 76.00 2255 ---- ---- ---- ---- 79.90 +4.90 75.00 2260 ---- ---- ---- ---- 78.80 +4.70 74.10 2265 ---- ---- ---- ---- 77.80 +4.70 73.10 2270 ---- ---- ---- ---- 76.80 +4.60 72.20 2275 ---- ---- ---- ---- 75.90 +4.70 71.20 2280 ---- ---- ---- ---- 74.90 +4.60 70.30 2285 ---- ---- ---- ---- 74.00 +4.60 69.40 2290 ---- ---- ---- ---- 73.00 +4.40 68.60 2295 ---- ---- ---- ---- 72.10 +4.40 67.70 2300 ---- ---- ---- ---- 71.20 +4.30 66.90 2305 ---- ---- ---- ---- 70.30 +4.30 66.00 2310 ---- ---- ---- ---- 69.50 +4.30 65.20 2315 ---- ---- ---- ---- 68.60 +4.20 64.40 2320 ---- ---- ---- ---- 67.80 +4.20 63.60 2325 ---- ---- ---- ---- 67.00 +4.10 62.90 2330 ---- ---- ---- ---- 66.20 +4.10 62.10 2335 ---- ---- ---- ---- 65.40 +4.10 61.30 2340 ---- ---- ---- ---- 64.60 +4.00 60.60 2345 ---- ---- ---- ---- 63.80 +3.90 59.90 2350 ---- ---- ---- ---- 63.10 +3.90 59.20 2360 ---- ---- ---- ---- 61.60 +3.80 57.80 2370 ---- ---- ---- ---- 60.20 +3.80 56.40 2375 ---- ---- ---- ---- 59.50 +3.70 55.80 2380 ---- ---- ---- ---- 58.80 +3.70 55.10 2390 ---- ---- ---- ---- 57.40 +3.50 53.90 2400 ---- ---- ---- ---- 56.20 +3.50 52.70 2410 ---- ---- ---- ---- 54.90 +3.40 51.50 2420 ---- ---- ---- ---- 53.70 +3.40 50.30 2425 ---- ---- ---- ---- 53.10 +3.30 49.80 2430 ---- ---- ---- ---- 52.50 +3.30 49.20 2440 ---- ---- ---- ---- 51.40 +3.20 48.20 2450 ---- ---- ---- ---- 50.30 +3.20 47.10 2475 ---- ---- ---- ---- 47.70 +3.00 44.70 2500 ---- ---- ---- ---- 45.30 +2.90 42.40 2525 ---- ---- ---- ---- 43.00 +2.70 40.30 2550 ---- ---- ---- ---- 41.00 +2.60 38.40 2575 ---- ---- ---- ---- 39.10 +2.50 36.60 2600 ---- ---- ---- ---- 37.30 +2.30 35.00 2625 ---- ---- ---- ---- 35.70 +2.30 33.40 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 519.50 +14.30 505.20 1600 ---- ---- ---- ---- 495.30 +14.10 481.20 1625 ---- ---- ---- ---- 471.60 +13.80 457.80 1650 ---- ---- ---- ---- 448.30 +13.50 434.80 1675 ---- ---- ---- ---- 425.60 +13.30 412.30 1700 ---- ---- ---- ---- 403.30 +13.00 390.30 1725 ---- ---- ---- ---- 381.50 +12.70 368.80 1750 ---- ---- ---- ---- 360.20 +12.40 347.80 1760 ---- ---- ---- ---- 351.80 +12.20 339.60 1770 ---- ---- ---- ---- 343.60 +12.20 331.40 1775 ---- ---- ---- ---- 339.40 +12.00 327.40 1780 ---- ---- ---- ---- 335.40 +12.10 323.30 1790 ---- ---- ---- ---- 327.20 +11.80 315.40 1800 ---- ---- ---- ---- 319.20 +11.80 307.40 1810 ---- ---- ---- ---- 311.30 +11.70 299.60 1820 ---- ---- ---- ---- 303.40 +11.50 291.90 1825 ---- ---- ---- ---- 299.50 +11.40 288.10 1830 ---- ---- ---- ---- 295.60 +11.30 284.30 1840 ---- ---- ---- ---- 288.00 +11.30 276.70 1850 ---- ---- ---- ---- 280.40 +11.10 269.30 1855 ---- ---- ---- ---- 276.60 +11.00 265.60 1860 ---- ---- ---- ---- 272.90 +11.00 261.90 1865 ---- ---- ---- ---- 269.20 +10.90 258.30 1870 ---- ---- ---- ---- 265.50 +10.80 254.70 1875 ---- ---- ---- ---- 261.90 +10.80 251.10 1880 ---- ---- ---- ---- 258.30 +10.70 247.60 1885 ---- ---- ---- ---- 254.70 +10.60 244.10 1890 ---- ---- ---- ---- 251.10 +10.50 240.60 1895 ---- ---- ---- ---- 247.60 +10.50 237.10 1900 ---- ---- ---- ---- 244.10 +10.40 233.70 1905 ---- ---- ---- ---- 240.60 +10.30 230.30 1910 ---- ---- ---- ---- 237.20 +10.30 226.90 1915 ---- ---- ---- ---- 233.80 +10.20 223.60 1920 ---- ---- ---- ---- 230.40 +10.10 220.30 1925 ---- ---- ---- ---- 227.10 +10.00 217.10 1930 ---- ---- ---- ---- 223.80 +9.90 213.90 1935 ---- ---- ---- ---- 220.50 +9.80 210.70 1940 ---- ---- ---- ---- 217.30 +9.80 207.50 1945 ---- ---- ---- ---- 214.10 +9.70 204.40 1950 ---- ---- ---- ---- 211.00 +9.60 201.40 1955 ---- ---- ---- ---- 207.90 +9.60 198.30 1960 ---- ---- ---- ---- 204.80 +9.50 195.30 1965 ---- ---- ---- ---- 201.70 +9.30 192.40 1970 ---- ---- ---- ---- 198.80 +9.30 189.50 1975 ---- ---- ---- ---- 195.80 +9.20 186.60 1980 ---- ---- ---- ---- 192.90 +9.10 183.80 1985 ---- ---- ---- ---- 190.00 +9.00 181.00 1990 ---- ---- ---- ---- 187.20 +9.00 178.20 1995 ---- ---- ---- ---- 184.40 +8.90 175.50 2000 ---- ---- ---- ---- 181.60 +8.80 172.80 2005 ---- ---- ---- ---- 178.90 +8.70 170.20 2010 ---- ---- ---- ---- 176.20 +8.60 167.60 2015 ---- ---- ---- ---- 173.60 +8.60 165.00 2020 ---- ---- ---- ---- 171.00 +8.50 162.50 2025 ---- ---- ---- ---- 168.40 +8.40 160.00 2030 ---- ---- ---- ---- 165.90 +8.30 157.60 2035 ---- ---- ---- ---- 163.40 +8.30 155.10 2040 ---- ---- ---- ---- 160.90 +8.10 152.80 2045 ---- ---- ---- ---- 158.50 +8.10 150.40 2050 ---- ---- ---- ---- 156.10 +8.00 148.10 2055 ---- ---- ---- ---- 153.70 +7.90 145.80 2060 ---- ---- ---- ---- 151.40 +7.80 143.60 2065 ---- ---- ---- ---- 149.10 +7.70 141.40 2070 ---- ---- ---- ---- 146.90 +7.70 139.20 2075 ---- ---- ---- ---- 144.70 +7.60 137.10 2080 ---- ---- ---- ---- 142.50 +7.50 135.00 2085 ---- ---- ---- ---- 140.40 +7.40 133.00 2090 ---- ---- ---- ---- 138.30 +7.30 131.00 2095 ---- ---- ---- ---- 136.20 +7.20 129.00 2100 ---- ---- ---- ---- 134.20 +7.10 127.10 2105 ---- ---- ---- ---- 132.20 +7.10 125.10 2110 ---- ---- ---- ---- 130.30 +7.00 123.30 2115 ---- ---- ---- ---- 128.40 +7.00 121.40 2120 ---- ---- ---- ---- 126.50 +6.90 119.60 2125 ---- ---- ---- ---- 124.70 +6.80 117.90 2130 ---- ---- ---- ---- 122.90 +6.70 116.20 2135 ---- ---- ---- ---- 121.10 +6.60 114.50 2140 ---- ---- ---- ---- 119.40 +6.60 112.80 2145 ---- ---- ---- ---- 117.70 +6.50 111.20 2150 ---- ---- ---- ---- 116.00 +6.40 109.60 2155 ---- ---- ---- ---- 114.40 +6.30 108.10 2160 ---- ---- ---- ---- 112.80 +6.30 106.50 2165 ---- ---- ---- ---- 111.20 +6.20 105.00 2170 ---- ---- ---- ---- 109.70 +6.10 103.60 2175 ---- ---- ---- ---- 108.20 +6.10 102.10 2180 ---- ---- ---- ---- 106.70 +6.00 100.70 2185 ---- ---- ---- ---- 105.20 +5.90 99.30 2190 ---- ---- ---- ---- 103.80 +5.80 98.00 2195 ---- ---- ---- ---- 102.40 +5.80 96.60 2200 ---- ---- ---- ---- 101.00 +5.70 95.30 2205 ---- ---- ---- ---- 99.70 +5.70 94.00 2210 ---- ---- ---- ---- 98.40 +5.60 92.80 2215 ---- ---- ---- ---- 97.00 +5.50 91.50 2220 ---- ---- ---- ---- 95.80 +5.50 90.30 2225 ---- ---- ---- ---- 94.50 +5.40 89.10 2230 ---- ---- ---- ---- 93.30 +5.40 87.90 2235 ---- ---- ---- ---- 92.00 +5.30 86.70 2240 ---- ---- ---- ---- 90.80 +5.20 85.60 2245 ---- ---- ---- ---- 89.60 +5.10 84.50 2250 ---- ---- ---- ---- 88.50 +5.10 83.40 2255 ---- ---- ---- ---- 87.30 +5.00 82.30 2260 ---- ---- ---- ---- 86.20 +5.00 81.20 2265 ---- ---- ---- ---- 85.10 +5.00 80.10 2270 ---- ---- ---- ---- 84.00 +4.90 79.10 2275 ---- ---- ---- ---- 82.90 +4.80 78.10 2280 ---- ---- ---- ---- 81.80 +4.70 77.10 2285 ---- ---- ---- ---- 80.80 +4.70 76.10 2290 ---- ---- ---- ---- 79.80 +4.70 75.10 2295 ---- ---- ---- ---- 78.70 +4.60 74.10 2300 ---- ---- ---- ---- 77.70 +4.50 73.20 2305 ---- ---- ---- ---- 76.80 +4.50 72.30 2310 ---- ---- ---- ---- 75.80 +4.50 71.30 2315 ---- ---- ---- ---- 74.80 +4.40 70.40 2320 ---- ---- ---- ---- 73.90 +4.40 69.50 2325 ---- ---- ---- ---- 73.00 +4.30 68.70 2330 ---- ---- ---- ---- 72.10 +4.30 67.80 2335 ---- ---- ---- ---- 71.20 +4.20 67.00 2340 ---- ---- ---- ---- 70.30 +4.20 66.10 2345 ---- ---- ---- ---- 69.40 +4.10 65.30 2350 ---- ---- ---- ---- 68.60 +4.10 64.50 2355 ---- ---- ---- ---- 67.80 +4.10 63.70 2360 ---- ---- ---- ---- 66.90 +4.00 62.90 2370 ---- ---- ---- ---- 65.30 +3.90 61.40 2375 ---- ---- ---- ---- 64.50 +3.80 60.70 2380 ---- ---- ---- ---- 63.80 +3.90 59.90 2390 ---- ---- ---- ---- 62.20 +3.70 58.50 2400 ---- ---- ---- ---- 60.80 +3.70 57.10 2410 ---- ---- ---- ---- 59.30 +3.50 55.80 2420 ---- ---- ---- ---- 58.00 +3.50 54.50 2425 ---- ---- ---- ---- 57.30 +3.50 53.80 2430 ---- ---- ---- ---- 56.60 +3.40 53.20 2440 ---- ---- ---- ---- 55.30 +3.30 52.00 2450 ---- ---- ---- ---- 54.10 +3.30 50.80 2460 ---- ---- ---- ---- 52.90 +3.30 49.60 2475 ---- ---- ---- ---- 51.10 +3.10 48.00 2500 ---- ---- ---- ---- 48.30 +2.90 45.40 2525 ---- ---- ---- ---- 45.80 +2.80 43.00 2550 ---- ---- ---- ---- 43.40 +2.60 40.80 2575 ---- ---- ---- ---- 41.20 +2.50 38.70 2600 ---- ---- ---- ---- 39.20 +2.40 36.80 2625 ---- ---- ---- ---- 37.30 +2.30 35.00 2650 ---- ---- ---- ---- 35.50 +2.20 33.30 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 519.70 +14.30 505.40 1600 ---- ---- ---- ---- 495.60 +14.00 481.60 1625 ---- ---- ---- ---- 472.10 +13.80 458.30 1650 ---- ---- ---- ---- 449.00 +13.50 435.50 1675 ---- ---- ---- ---- 426.40 +13.20 413.20 1700 ---- ---- ---- ---- 404.30 +12.90 391.40 1725 ---- ---- ---- ---- 382.70 +12.60 370.10 1750 ---- ---- ---- ---- 361.70 +12.30 349.40 1760 ---- ---- ---- ---- 353.40 +12.20 341.20 1770 ---- ---- ---- ---- 345.20 +12.10 333.10 1775 ---- ---- ---- ---- 341.10 +12.00 329.10 1780 ---- ---- ---- ---- 337.00 +11.90 325.10 1790 ---- ---- ---- ---- 329.00 +11.80 317.20 1800 ---- ---- ---- ---- 321.10 +11.70 309.40 1810 ---- ---- ---- ---- 313.20 +11.50 301.70 1820 ---- ---- ---- ---- 305.40 +11.40 294.00 1825 ---- ---- ---- ---- 301.60 +11.40 290.20 1830 ---- ---- ---- ---- 297.70 +11.20 286.50 1840 ---- ---- ---- ---- 290.20 +11.20 279.00 1850 ---- ---- ---- ---- 282.70 +11.10 271.60 1855 ---- ---- ---- ---- 278.90 +10.90 268.00 1860 ---- ---- ---- ---- 275.30 +10.90 264.40 1865 ---- ---- ---- ---- 271.60 +10.80 260.80 1870 ---- ---- ---- ---- 268.00 +10.80 257.20 1875 ---- ---- ---- ---- 264.30 +10.60 253.70 1880 ---- ---- ---- ---- 260.80 +10.60 250.20 1885 ---- ---- ---- ---- 257.20 +10.50 246.70 1890 ---- ---- ---- ---- 253.70 +10.50 243.20 1895 ---- ---- ---- ---- 250.20 +10.40 239.80 1900 ---- ---- ---- ---- 246.70 +10.30 236.40 1905 ---- ---- ---- ---- 243.30 +10.20 233.10 1910 ---- ---- ---- ---- 239.90 +10.20 229.70 1915 ---- ---- ---- ---- 236.50 +10.10 226.40 1920 ---- ---- ---- ---- 233.20 +10.00 223.20 1925 ---- ---- ---- ---- 229.90 +10.00 219.90 1930 ---- ---- ---- ---- 226.60 +9.90 216.70 1935 ---- ---- ---- ---- 223.30 +9.70 213.60 1940 ---- ---- ---- ---- 220.10 +9.70 210.40 1945 ---- ---- ---- ---- 217.00 +9.70 207.30 1950 ---- ---- ---- ---- 213.80 +9.50 204.30 1955 ---- ---- ---- ---- 210.70 +9.40 201.30 1960 ---- ---- ---- ---- 207.70 +9.40 198.30 1965 ---- ---- ---- ---- 204.70 +9.30 195.40 1970 ---- ---- ---- ---- 201.70 +9.20 192.50 1975 ---- ---- ---- ---- 198.70 +9.10 189.60 1980 ---- ---- ---- ---- 195.80 +9.00 186.80 1985 ---- ---- ---- ---- 193.00 +9.00 184.00 1990 ---- ---- ---- ---- 190.20 +8.90 181.30 1995 ---- ---- ---- ---- 187.40 +8.80 178.60 2000 ---- ---- ---- ---- 184.70 +8.80 175.90 2005 ---- ---- ---- ---- 182.00 +8.70 173.30 2010 ---- ---- ---- ---- 179.30 +8.50 170.80 2015 ---- ---- ---- ---- 176.70 +8.50 168.20 2020 ---- ---- ---- ---- 174.10 +8.40 165.70 2025 ---- ---- ---- ---- 171.60 +8.30 163.30 2030 ---- ---- ---- ---- 169.10 +8.30 160.80 2035 ---- ---- ---- ---- 166.60 +8.20 158.40 2040 ---- ---- ---- ---- 164.20 +8.10 156.10 2045 ---- ---- ---- ---- 161.80 +8.10 153.70 2050 ---- ---- ---- ---- 159.40 +7.90 151.50 2055 ---- ---- ---- ---- 157.10 +7.90 149.20 2060 ---- ---- ---- ---- 154.80 +7.80 147.00 2065 ---- ---- ---- ---- 152.50 +7.70 144.80 2070 ---- ---- ---- ---- 150.30 +7.70 142.60 2075 ---- ---- ---- ---- 148.10 +7.60 140.50 2080 ---- ---- ---- ---- 145.90 +7.40 138.50 2085 ---- ---- ---- ---- 143.80 +7.40 136.40 2090 ---- ---- ---- ---- 141.70 +7.30 134.40 2095 ---- ---- ---- ---- 139.70 +7.30 132.40 2100 ---- ---- ---- ---- 137.70 +7.20 130.50 2105 ---- ---- ---- ---- 135.70 +7.10 128.60 2110 ---- ---- ---- ---- 133.70 +7.00 126.70 2115 ---- ---- ---- ---- 131.80 +6.90 124.90 2120 ---- ---- ---- ---- 130.00 +6.90 123.10 2125 ---- ---- ---- ---- 128.20 +6.80 121.40 2130 ---- ---- ---- ---- 126.40 +6.80 119.60 2135 ---- ---- ---- ---- 124.60 +6.60 118.00 2140 ---- ---- ---- ---- 122.90 +6.60 116.30 2145 ---- ---- ---- ---- 121.20 +6.50 114.70 2150 ---- ---- ---- ---- 119.50 +6.40 113.10 2155 ---- ---- ---- ---- 117.90 +6.40 111.50 2160 ---- ---- ---- ---- 116.30 +6.30 110.00 2165 ---- ---- ---- ---- 114.80 +6.30 108.50 2170 ---- ---- ---- ---- 113.20 +6.10 107.10 2175 ---- ---- ---- ---- 111.70 +6.10 105.60 2180 ---- ---- ---- ---- 110.20 +6.00 104.20 2185 ---- ---- ---- ---- 108.80 +6.00 102.80 2190 ---- ---- ---- ---- 107.40 +5.90 101.50 2195 ---- ---- ---- ---- 106.00 +5.90 100.10 2200 ---- ---- ---- ---- 104.60 +5.80 98.80 2205 ---- ---- ---- ---- 103.20 +5.70 97.50 2210 ---- ---- ---- ---- 101.90 +5.60 96.30 2215 ---- ---- ---- ---- 100.60 +5.60 95.00 2220 ---- ---- ---- ---- 99.30 +5.50 93.80 2225 ---- ---- ---- ---- 98.10 +5.50 92.60 2230 ---- ---- ---- ---- 96.80 +5.40 91.40 2235 ---- ---- ---- ---- 95.60 +5.40 90.20 2240 ---- ---- ---- ---- 94.40 +5.30 89.10 2245 ---- ---- ---- ---- 93.20 +5.20 88.00 2250 ---- ---- ---- ---- 92.00 +5.20 86.80 2255 ---- ---- ---- ---- 90.90 +5.10 85.80 2260 ---- ---- ---- ---- 89.70 +5.00 84.70 2265 ---- ---- ---- ---- 88.60 +5.00 83.60 2270 ---- ---- ---- ---- 87.50 +4.90 82.60 2275 ---- ---- ---- ---- 86.40 +4.90 81.50 2280 ---- ---- ---- ---- 85.40 +4.90 80.50 2285 ---- ---- ---- ---- 84.30 +4.80 79.50 2290 ---- ---- ---- ---- 83.30 +4.80 78.50 2295 ---- ---- ---- ---- 82.30 +4.70 77.60 2300 ---- ---- ---- ---- 81.30 +4.70 76.60 2305 ---- ---- ---- ---- 80.30 +4.60 75.70 2310 ---- ---- ---- ---- 79.30 +4.50 74.80 2315 ---- ---- ---- ---- 78.30 +4.40 73.90 2320 ---- ---- ---- ---- 77.40 +4.40 73.00 2325 ---- ---- ---- ---- 76.50 +4.40 72.10 2330 ---- ---- ---- ---- 75.60 +4.40 71.20 2335 ---- ---- ---- ---- 74.70 +4.30 70.40 2340 ---- ---- ---- ---- 73.80 +4.30 69.50 2345 ---- ---- ---- ---- 72.90 +4.20 68.70 2350 ---- ---- ---- ---- 72.00 +4.10 67.90 2355 ---- ---- ---- ---- 71.20 +4.10 67.10 2360 ---- ---- ---- ---- 70.40 +4.10 66.30 2370 ---- ---- ---- ---- 68.70 +4.00 64.70 2375 ---- ---- ---- ---- 67.90 +3.90 64.00 2380 ---- ---- ---- ---- 67.10 +3.90 63.20 2390 ---- ---- ---- ---- 65.60 +3.80 61.80 2400 ---- ---- ---- ---- 64.10 +3.70 60.40 2410 ---- ---- ---- ---- 62.70 +3.70 59.00 2420 ---- ---- ---- ---- 61.30 +3.60 57.70 2425 ---- ---- ---- ---- 60.60 +3.60 57.00 2430 ---- ---- ---- ---- 59.90 +3.50 56.40 2440 ---- ---- ---- ---- 58.60 +3.40 55.20 2450 ---- ---- ---- ---- 57.30 +3.30 54.00 2475 ---- ---- ---- ---- 54.30 +3.20 51.10 2500 ---- ---- ---- ---- 51.50 +3.10 48.40 2525 ---- ---- ---- ---- 48.90 +2.90 46.00 2550 ---- ---- ---- ---- 46.40 +2.70 43.70 2575 ---- ---- ---- ---- 44.20 +2.60 41.60 2600 ---- ---- ---- ---- 42.10 +2.50 39.60 2625 ---- ---- ---- ---- 40.10 +2.30 37.80 2650 ---- ---- ---- ---- 38.30 +2.20 36.10 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 511.10 +14.30 496.80 1625 ---- ---- ---- ---- 487.00 +14.10 472.90 1650 ---- ---- ---- ---- 463.50 +13.80 449.70 1675 ---- ---- ---- ---- 440.50 +13.40 427.10 1700 ---- ---- ---- ---- 418.20 +13.20 405.00 1725 ---- ---- ---- ---- 396.40 +12.80 383.60 1750 ---- ---- ---- ---- 375.20 +12.50 362.70 1775 ---- ---- ---- ---- 354.70 +12.20 342.50 1800 ---- ---- ---- ---- 334.70 +11.90 322.80 1810 ---- ---- ---- ---- 326.90 +11.70 315.20 1820 ---- ---- ---- ---- 319.10 +11.50 307.60 1825 ---- ---- ---- ---- 315.30 +11.50 303.80 1830 ---- ---- ---- ---- 311.50 +11.40 300.10 1840 ---- ---- ---- ---- 304.00 +11.30 292.70 1850 ---- ---- ---- ---- 296.60 +11.20 285.40 1860 ---- ---- ---- ---- 289.20 +11.00 278.20 1870 ---- ---- ---- ---- 282.00 +10.90 271.10 1880 ---- ---- ---- ---- 274.90 +10.80 264.10 1890 ---- ---- ---- ---- 267.90 +10.60 257.30 1895 ---- ---- ---- ---- 264.40 +10.50 253.90 1900 ---- ---- ---- ---- 260.90 +10.40 250.50 1905 ---- ---- ---- ---- 257.50 +10.40 247.10 1910 ---- ---- ---- ---- 254.10 +10.30 243.80 1915 ---- ---- ---- ---- 250.80 +10.30 240.50 1920 ---- ---- ---- ---- 247.40 +10.20 237.20 1925 ---- ---- ---- ---- 244.10 +10.10 234.00 1930 ---- ---- ---- ---- 240.80 +10.00 230.80 1935 ---- ---- ---- ---- 237.50 +9.90 227.60 1940 ---- ---- ---- ---- 234.30 +9.90 224.40 1945 ---- ---- ---- ---- 231.10 +9.80 221.30 1950 ---- ---- ---- ---- 227.90 +9.70 218.20 1955 ---- ---- ---- ---- 224.70 +9.60 215.10 1960 ---- ---- ---- ---- 221.60 +9.50 212.10 1965 ---- ---- ---- ---- 218.50 +9.50 209.00 1970 ---- ---- ---- ---- 215.50 +9.40 206.10 1975 ---- ---- ---- ---- 212.50 +9.40 203.10 1980 ---- ---- ---- ---- 209.50 +9.30 200.20 1985 ---- ---- ---- ---- 206.60 +9.20 197.40 1990 ---- ---- ---- ---- 203.70 +9.20 194.50 1995 ---- ---- ---- ---- 200.80 +9.00 191.80 2000 ---- ---- ---- ---- 198.00 +9.00 189.00 2005 ---- ---- ---- ---- 195.20 +8.90 186.30 2010 ---- ---- ---- ---- 192.50 +8.80 183.70 2015 ---- ---- ---- ---- 189.80 +8.80 181.00 2020 ---- ---- ---- ---- 187.10 +8.60 178.50 2025 ---- ---- ---- ---- 184.50 +8.60 175.90 2030 ---- ---- ---- ---- 181.90 +8.50 173.40 2035 ---- ---- ---- ---- 179.30 +8.40 170.90 2040 ---- ---- ---- ---- 176.80 +8.30 168.50 2045 ---- ---- ---- ---- 174.30 +8.20 166.10 2050 ---- ---- ---- ---- 171.90 +8.20 163.70 2055 ---- ---- ---- ---- 169.50 +8.10 161.40 2060 ---- ---- ---- ---- 167.10 +8.00 159.10 2065 ---- ---- ---- ---- 164.80 +8.00 156.80 2070 ---- ---- ---- ---- 162.40 +7.80 154.60 2075 ---- ---- ---- ---- 160.20 +7.80 152.40 2080 ---- ---- ---- ---- 157.90 +7.70 150.20 2085 ---- ---- ---- ---- 155.70 +7.60 148.10 2090 ---- ---- ---- ---- 153.60 +7.60 146.00 2095 ---- ---- ---- ---- 151.40 +7.50 143.90 2100 ---- ---- ---- ---- 149.40 +7.50 141.90 2105 ---- ---- ---- ---- 147.30 +7.40 139.90 2110 ---- ---- ---- ---- 145.30 +7.30 138.00 2115 ---- ---- ---- ---- 143.30 +7.20 136.10 2120 ---- ---- ---- ---- 141.30 +7.10 134.20 2125 ---- ---- ---- ---- 139.40 +7.00 132.40 2130 ---- ---- ---- ---- 137.50 +6.90 130.60 2135 ---- ---- ---- ---- 135.70 +6.90 128.80 2140 ---- ---- ---- ---- 133.90 +6.80 127.10 2145 ---- ---- ---- ---- 132.10 +6.80 125.30 2150 ---- ---- ---- ---- 130.40 +6.70 123.70 2155 ---- ---- ---- ---- 128.70 +6.70 122.00 2160 ---- ---- ---- ---- 127.00 +6.60 120.40 2165 ---- ---- ---- ---- 125.30 +6.40 118.90 2170 ---- ---- ---- ---- 123.70 +6.40 117.30 2175 ---- ---- ---- ---- 122.10 +6.30 115.80 2180 ---- ---- ---- ---- 120.60 +6.30 114.30 2185 ---- ---- ---- ---- 119.10 +6.30 112.80 2190 ---- ---- ---- ---- 117.60 +6.20 111.40 2195 ---- ---- ---- ---- 116.10 +6.10 110.00 2200 ---- ---- ---- ---- 114.70 +6.10 108.60 2205 ---- ---- ---- ---- 113.20 +5.90 107.30 2210 ---- ---- ---- ---- 111.90 +6.00 105.90 2215 ---- ---- ---- ---- 110.50 +5.90 104.60 2220 ---- ---- ---- ---- 109.20 +5.80 103.40 2225 ---- ---- ---- ---- 107.80 +5.70 102.10 2230 ---- ---- ---- ---- 106.60 +5.70 100.90 2235 ---- ---- ---- ---- 105.30 +5.60 99.70 2240 ---- ---- ---- ---- 104.00 +5.50 98.50 2245 ---- ---- ---- ---- 102.80 +5.50 97.30 2250 ---- ---- ---- ---- 101.60 +5.40 96.20 2255 ---- ---- ---- ---- 100.40 +5.30 95.10 2260 ---- ---- ---- ---- 99.30 +5.30 94.00 2265 ---- ---- ---- ---- 98.20 +5.30 92.90 2270 ---- ---- ---- ---- 97.00 +5.20 91.80 2275 ---- ---- ---- ---- 95.90 +5.10 90.80 2280 ---- ---- ---- ---- 94.90 +5.20 89.70 2285 ---- ---- ---- ---- 93.80 +5.10 88.70 2290 ---- ---- ---- ---- 92.70 +5.00 87.70 2295 ---- ---- ---- ---- 91.70 +4.90 86.80 2300 ---- ---- ---- ---- 90.70 +4.90 85.80 2305 ---- ---- ---- ---- 89.70 +4.80 84.90 2310 ---- ---- ---- ---- 88.70 +4.80 83.90 2315 ---- ---- ---- ---- 87.80 +4.80 83.00 2320 ---- ---- ---- ---- 86.80 +4.70 82.10 2325 ---- ---- ---- ---- 85.90 +4.70 81.20 2330 ---- ---- ---- ---- 85.00 +4.60 80.40 2340 ---- ---- ---- ---- 83.20 +4.50 78.70 2350 ---- ---- ---- ---- 81.50 +4.50 77.00 2360 ---- ---- ---- ---- 79.80 +4.40 75.40 2370 ---- ---- ---- ---- 78.10 +4.20 73.90 2380 ---- ---- ---- ---- 76.60 +4.20 72.40 2390 ---- ---- ---- ---- 75.00 +4.10 70.90 2400 ---- ---- ---- ---- 73.50 +4.00 69.50 2410 ---- ---- ---- ---- 72.10 +4.00 68.10 2420 ---- ---- ---- ---- 70.70 +3.90 66.80 2425 ---- ---- ---- ---- 70.00 +3.90 66.10 2430 ---- ---- ---- ---- 69.30 +3.80 65.50 2450 ---- ---- ---- ---- 66.70 +3.70 63.00 2475 ---- ---- ---- ---- 63.70 +3.50 60.20 2500 ---- ---- ---- ---- 60.80 +3.30 57.50 2525 ---- ---- ---- ---- 58.20 +3.20 55.00 2550 ---- ---- ---- ---- 55.70 +3.00 52.70 2575 ---- ---- ---- ---- 53.50 +3.00 50.50 2600 ---- ---- ---- ---- 51.30 +2.80 48.50 2625 ---- ---- ---- ---- 49.40 +2.70 46.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1085.90 +14.70 1071.20 1050 ---- ---- ---- ---- 1060.90 +14.70 1046.20 1075 ---- ---- ---- ---- 1035.90 +14.70 1021.20 1100 ---- ---- ---- ---- 1010.90 +14.70 996.20 1125 ---- ---- ---- ---- 985.90 +14.70 971.20 1150 ---- ---- ---- ---- 960.90 +14.70 946.20 1175 ---- ---- ---- ---- 935.90 +14.70 921.20 1200 ---- ---- ---- ---- 910.90 +14.70 896.20 1220 ---- ---- ---- ---- 890.90 +14.70 876.20 1225 ---- ---- ---- ---- 885.90 +14.70 871.20 1230 ---- ---- ---- ---- 880.90 +14.70 866.20 1240 ---- ---- ---- ---- 870.90 +14.70 856.20 1250 ---- ---- ---- ---- 860.90 +14.70 846.20 1260 ---- ---- ---- ---- 850.90 +14.70 836.20 1270 ---- ---- ---- ---- 840.90 +14.70 826.20 1275 ---- ---- ---- ---- 835.90 +14.70 821.20 1280 ---- ---- ---- ---- 830.90 +14.70 816.20 1290 ---- ---- ---- ---- 820.90 +14.70 806.20 1300 ---- ---- ---- ---- 810.90 +14.70 796.20 1310 ---- ---- ---- ---- 800.90 +14.70 786.20 1315 ---- ---- ---- ---- 795.90 +14.70 781.20 1320 ---- ---- ---- ---- 790.90 +14.70 776.20 1325 ---- ---- ---- ---- 785.90 +14.70 771.20 1330 ---- ---- ---- ---- 780.90 +14.70 766.20 1335 ---- ---- ---- ---- 775.90 +14.70 761.20 1340 ---- ---- ---- ---- 770.90 +14.70 756.20 1345 ---- ---- ---- ---- 765.90 +14.70 751.20 1350 ---- ---- ---- ---- 760.90 +14.70 746.20 1355 ---- ---- ---- ---- 755.90 +14.70 741.20 1360 ---- ---- ---- ---- 750.90 +14.70 736.20 1365 ---- ---- ---- ---- 745.90 +14.70 731.20 1370 ---- ---- ---- ---- 740.90 +14.70 726.20 1375 ---- ---- ---- ---- 735.90 +14.70 721.20 1380 ---- ---- ---- ---- 730.90 +14.70 716.20 1385 ---- ---- ---- ---- 725.90 +14.70 711.20 1390 ---- ---- ---- ---- 720.90 +14.70 706.20 1395 ---- ---- ---- ---- 715.90 +14.70 701.20 1400 ---- ---- ---- ---- 710.90 +14.70 696.20 1405 ---- ---- ---- ---- 705.90 +14.70 691.20 1410 ---- ---- ---- ---- 700.90 +14.70 686.20 1415 ---- ---- ---- ---- 695.90 +14.70 681.20 1420 ---- ---- ---- ---- 690.90 +14.70 676.20 1425 ---- ---- ---- ---- 685.90 +14.70 671.20 1430 ---- ---- ---- ---- 680.90 +14.70 666.20 1435 ---- ---- ---- ---- 675.90 +14.70 661.20 1440 ---- ---- ---- ---- 670.90 +14.70 656.20 1445 ---- ---- ---- ---- 665.90 +14.70 651.20 1450 ---- ---- ---- ---- 660.90 +14.70 646.20 1455 ---- ---- ---- ---- 655.90 +14.70 641.20 1460 ---- ---- ---- ---- 650.90 +14.70 636.20 1465 ---- ---- ---- ---- 645.90 +14.70 631.20 1470 ---- ---- ---- ---- 640.90 +14.70 626.20 1475 ---- ---- ---- ---- 635.90 +14.70 621.20 1480 ---- ---- ---- ---- 630.90 +14.70 616.20 1485 ---- ---- ---- ---- 625.90 +14.70 611.20 1490 ---- ---- ---- ---- 620.90 +14.70 606.20 1495 ---- ---- ---- ---- 615.90 +14.70 601.20 1500 ---- ---- ---- ---- 610.90 +14.70 596.20 1505 ---- ---- ---- ---- 605.90 +14.70 591.20 1510 ---- ---- ---- ---- 600.90 +14.70 586.20 1515 ---- ---- ---- ---- 595.90 +14.70 581.20 1520 ---- ---- ---- ---- 590.90 +14.70 576.20 1525 ---- ---- ---- ---- 585.90 +14.70 571.20 1530 ---- ---- ---- ---- 580.90 +14.60 566.30 1535 ---- ---- ---- ---- 575.90 +14.60 561.30 1540 ---- ---- ---- ---- 570.90 +14.50 556.40 1545 ---- ---- ---- ---- 566.00 +14.50 551.50 1550 ---- ---- ---- ---- 561.00 +14.40 546.60 1555 ---- ---- ---- ---- 556.10 +14.40 541.70 1560 ---- ---- ---- ---- 551.20 +14.30 536.90 1565 ---- ---- ---- ---- 546.30 +14.20 532.10 1570 ---- ---- ---- ---- 541.50 +14.20 527.30 1575 ---- ---- ---- ---- 536.60 +14.10 522.50 1580 ---- ---- ---- ---- 531.80 +14.10 517.70 1585 ---- ---- ---- ---- 527.00 +14.00 513.00 1590 ---- ---- ---- ---- 522.20 +14.00 508.20 1595 ---- ---- ---- ---- 517.50 +14.00 503.50 1600 ---- ---- ---- ---- 512.70 +13.90 498.80 1605 ---- ---- ---- ---- 508.00 +13.80 494.20 1610 ---- ---- ---- ---- 503.30 +13.80 489.50 1615 ---- ---- ---- ---- 498.60 +13.70 484.90 1620 ---- ---- ---- ---- 494.00 +13.70 480.30 1625 ---- ---- ---- ---- 489.30 +13.60 475.70 1630 ---- ---- ---- ---- 484.70 +13.60 471.10 1635 ---- ---- ---- ---- 480.10 +13.60 466.50 1640 ---- ---- ---- ---- 475.50 +13.50 462.00 1645 ---- ---- ---- ---- 470.90 +13.40 457.50 1650 ---- ---- ---- ---- 466.40 +13.40 453.00 1655 ---- ---- ---- ---- 461.80 +13.30 448.50 1660 ---- ---- ---- ---- 457.30 +13.20 444.10 1665 ---- ---- ---- ---- 452.80 +13.20 439.60 1670 ---- ---- ---- ---- 448.30 +13.10 435.20 1675 ---- ---- ---- ---- 443.90 +13.10 430.80 1680 ---- ---- ---- ---- 439.40 +13.00 426.40 1685 ---- ---- ---- ---- 435.00 +13.00 422.00 1690 ---- ---- ---- ---- 430.60 +12.90 417.70 1695 ---- ---- ---- ---- 426.20 +12.80 413.40 1700 ---- ---- ---- ---- 421.90 +12.80 409.10 1705 ---- ---- ---- ---- 417.50 +12.70 404.80 1710 ---- ---- ---- ---- 413.20 +12.70 400.50 1715 ---- ---- ---- ---- 408.90 +12.70 396.20 1720 ---- ---- ---- ---- 404.60 +12.60 392.00 1725 ---- ---- ---- ---- 400.40 +12.60 387.80 1730 ---- ---- ---- ---- 396.10 +12.50 383.60 1735 ---- ---- ---- ---- 391.90 +12.50 379.40 1740 ---- ---- ---- ---- 387.70 +12.40 375.30 1745 ---- ---- ---- ---- 383.50 +12.30 371.20 1750 ---- ---- ---- ---- 379.30 +12.20 367.10 1755 ---- ---- ---- ---- 375.20 +12.20 363.00 1760 ---- ---- ---- ---- 371.00 +12.10 358.90 1765 ---- ---- ---- ---- 366.90 +12.10 354.80 1770 ---- ---- ---- ---- 362.80 +12.00 350.80 1775 ---- ---- ---- ---- 358.80 +12.00 346.80 1780 ---- ---- ---- ---- 354.70 +11.90 342.80 1785 ---- ---- ---- ---- 350.70 +11.90 338.80 1790 ---- ---- ---- ---- 346.70 +11.80 334.90 1795 ---- ---- ---- ---- 342.70 +11.70 331.00 1800 ---- ---- ---- ---- 338.70 +11.60 327.10 1805 ---- ---- ---- ---- 334.80 +11.60 323.20 1810 ---- ---- ---- ---- 330.90 +11.60 319.30 1815 ---- ---- ---- ---- 326.90 +11.40 315.50 1820 ---- ---- ---- ---- 323.10 +11.50 311.60 1825 ---- ---- ---- ---- 319.20 +11.40 307.80 1830 ---- ---- ---- ---- 315.40 +11.30 304.10 1835 ---- ---- ---- ---- 311.50 +11.20 300.30 1840 ---- ---- ---- ---- 307.70 +11.10 296.60 1845 ---- ---- ---- ---- 304.00 +11.20 292.80 1850 ---- ---- ---- ---- 300.20 +11.00 289.20 1855 ---- ---- ---- ---- 296.50 +11.00 285.50 1860 ---- ---- ---- ---- 292.80 +11.00 281.80 1865 ---- ---- ---- ---- 289.10 +10.90 278.20 1870 ---- ---- ---- ---- 285.40 +10.80 274.60 1875 ---- ---- ---- ---- 281.80 +10.70 271.10 1880 ---- ---- ---- ---- 278.20 +10.70 267.50 1885 ---- ---- ---- ---- 274.60 +10.60 264.00 1890 ---- ---- ---- ---- 271.00 +10.50 260.50 1895 ---- ---- ---- ---- 267.50 +10.40 257.10 1900 ---- ---- ---- ---- 264.00 +10.40 253.60 1905 ---- ---- ---- ---- 260.50 +10.30 250.20 1910 ---- ---- ---- ---- 257.10 +10.20 246.90 1915 ---- ---- ---- ---- 253.70 +10.20 243.50 1920 ---- ---- ---- ---- 250.30 +10.10 240.20 1925 ---- ---- ---- ---- 247.00 +10.00 237.00 1930 ---- ---- ---- ---- 243.70 +10.00 233.70 1935 ---- ---- ---- ---- 240.40 +9.90 230.50 1940 ---- ---- ---- ---- 237.20 +9.80 227.40 1945 ---- ---- ---- ---- 234.00 +9.80 224.20 1950 ---- ---- ---- ---- 230.80 +9.60 221.20 1955 ---- ---- ---- ---- 227.70 +9.60 218.10 1960 ---- ---- ---- ---- 224.60 +9.50 215.10 1965 ---- ---- ---- ---- 221.60 +9.50 212.10 1970 ---- ---- ---- ---- 218.50 +9.30 209.20 1975 ---- ---- ---- ---- 215.60 +9.30 206.30 1980 ---- ---- ---- ---- 212.60 +9.20 203.40 1985 ---- ---- ---- ---- 209.70 +9.10 200.60 1990 ---- ---- ---- ---- 206.90 +9.10 197.80 1995 ---- ---- ---- ---- 204.00 +9.00 195.00 2000 ---- ---- ---- ---- 201.20 +8.90 192.30 2005 ---- ---- ---- ---- 198.50 +8.80 189.70 2010 ---- ---- ---- ---- 195.80 +8.80 187.00 2015 ---- ---- ---- ---- 193.10 +8.70 184.40 2020 ---- ---- ---- ---- 190.50 +8.60 181.90 2025 ---- ---- ---- ---- 187.90 +8.60 179.30 2030 ---- ---- ---- ---- 185.30 +8.50 176.80 2035 ---- ---- ---- ---- 182.80 +8.40 174.40 2040 ---- ---- ---- ---- 180.30 +8.40 171.90 2045 ---- ---- ---- ---- 177.80 +8.20 169.60 2050 ---- ---- ---- ---- 175.40 +8.20 167.20 2055 ---- ---- ---- ---- 173.00 +8.10 164.90 2060 ---- ---- ---- ---- 170.60 +8.00 162.60 2065 ---- ---- ---- ---- 168.30 +7.90 160.40 2070 ---- ---- ---- ---- 166.00 +7.90 158.10 2075 ---- ---- ---- ---- 163.70 +7.70 156.00 2080 ---- ---- ---- ---- 161.50 +7.70 153.80 2085 ---- ---- ---- ---- 159.30 +7.60 151.70 2090 ---- ---- ---- ---- 157.20 +7.60 149.60 2095 ---- ---- ---- ---- 155.10 +7.50 147.60 2100 ---- ---- ---- ---- 153.00 +7.40 145.60 2105 ---- ---- ---- ---- 151.00 +7.40 143.60 2110 ---- ---- ---- ---- 149.00 +7.30 141.70 2115 ---- ---- ---- ---- 147.00 +7.20 139.80 2120 ---- ---- ---- ---- 145.10 +7.20 137.90 2125 ---- ---- ---- ---- 143.20 +7.10 136.10 300 2130 ---- ---- ---- ---- 141.30 +7.00 134.30 2135 ---- ---- ---- ---- 139.50 +7.00 132.50 2140 ---- ---- ---- ---- 137.70 +6.90 130.80 2145 ---- ---- ---- ---- 135.90 +6.80 129.10 2150 ---- ---- ---- ---- 134.20 +6.70 127.50 2155 ---- ---- ---- ---- 132.50 +6.70 125.80 2160 ---- ---- ---- ---- 130.80 +6.60 124.20 2165 ---- ---- ---- ---- 129.20 +6.50 122.70 2170 ---- ---- ---- ---- 127.60 +6.50 121.10 2175 ---- ---- ---- ---- 126.00 +6.40 119.60 2180 ---- ---- ---- ---- 124.40 +6.30 118.10 2185 ---- ---- ---- ---- 122.90 +6.20 116.70 2190 ---- ---- ---- ---- 121.40 +6.20 115.20 2195 ---- ---- ---- ---- 120.00 +6.20 113.80 2200 ---- ---- ---- ---- 118.50 +6.00 112.50 2205 ---- ---- ---- ---- 117.10 +6.00 111.10 2210 ---- ---- ---- ---- 115.80 +6.00 109.80 2215 ---- ---- ---- ---- 114.40 +5.90 108.50 2220 ---- ---- ---- ---- 113.10 +5.90 107.20 2225 ---- ---- ---- ---- 111.80 +5.80 106.00 2230 ---- ---- ---- ---- 110.50 +5.70 104.80 2235 ---- ---- ---- ---- 109.20 +5.60 103.60 2240 ---- ---- ---- ---- 108.00 +5.60 102.40 2245 ---- ---- ---- ---- 106.80 +5.60 101.20 2250 ---- ---- ---- ---- 105.60 +5.50 100.10 2255 ---- ---- ---- ---- 104.40 +5.50 98.90 2260 ---- ---- ---- ---- 103.20 +5.40 97.80 2265 ---- ---- ---- ---- 102.10 +5.30 96.80 2270 ---- ---- ---- ---- 101.00 +5.30 95.70 2275 ---- ---- ---- ---- 99.90 +5.30 94.60 2280 ---- ---- ---- ---- 98.80 +5.20 93.60 2285 ---- ---- ---- ---- 97.70 +5.10 92.60 2290 ---- ---- ---- ---- 96.70 +5.10 91.60 2295 ---- ---- ---- ---- 95.70 +5.10 90.60 2300 ---- ---- ---- ---- 94.70 +5.00 89.70 2305 ---- ---- ---- ---- 93.70 +5.00 88.70 2310 ---- ---- ---- ---- 92.70 +4.90 87.80 2315 ---- ---- ---- ---- 91.70 +4.80 86.90 2320 ---- ---- ---- ---- 90.80 +4.80 86.00 2325 ---- ---- ---- ---- 89.90 +4.80 85.10 2330 ---- ---- ---- ---- 88.90 +4.70 84.20 2335 ---- ---- ---- ---- 88.00 +4.60 83.40 2340 ---- ---- ---- ---- 87.20 +4.70 82.50 2345 ---- ---- ---- ---- 86.30 +4.60 81.70 2350 ---- ---- ---- ---- 85.40 +4.50 80.90 2355 ---- ---- ---- ---- 84.60 +4.50 80.10 2360 ---- ---- ---- ---- 83.70 +4.40 79.30 2365 ---- ---- ---- ---- 82.90 +4.40 78.50 2370 ---- ---- ---- ---- 82.10 +4.40 77.70 2375 ---- ---- ---- ---- 81.30 +4.30 77.00 2380 ---- ---- ---- ---- 80.50 +4.30 76.20 2385 ---- ---- ---- ---- 79.70 +4.20 75.50 2390 ---- ---- ---- ---- 79.00 +4.20 74.80 2395 ---- ---- ---- ---- 78.20 +4.20 74.00 2400 ---- ---- ---- ---- 77.50 +4.20 73.30 2405 ---- ---- ---- ---- 76.70 +4.10 72.60 2410 ---- ---- ---- ---- 76.00 +4.00 72.00 2415 ---- ---- ---- ---- 75.30 +4.00 71.30 2420 ---- ---- ---- ---- 74.60 +4.00 70.60 2425 ---- ---- ---- ---- 73.90 +3.90 70.00 2430 ---- ---- ---- ---- 73.20 +3.90 69.30 2435 ---- ---- ---- ---- 72.50 +3.80 68.70 2440 ---- ---- ---- ---- 71.90 +3.90 68.00 2450 ---- ---- ---- ---- 70.60 +3.80 66.80 2460 ---- ---- ---- ---- 69.30 +3.70 65.60 2470 ---- ---- ---- ---- 68.10 +3.60 64.50 2475 ---- ---- ---- ---- 67.50 +3.60 63.90 2480 ---- ---- ---- ---- 66.90 +3.50 63.40 2490 ---- ---- ---- ---- 65.80 +3.50 62.30 2500 ---- ---- ---- ---- 64.70 +3.50 61.20 1000 2510 ---- ---- ---- ---- 63.60 +3.40 60.20 2520 ---- ---- ---- ---- 62.50 +3.30 59.20 2525 ---- ---- ---- ---- 62.00 +3.30 58.70 2530 ---- ---- ---- ---- 61.50 +3.30 58.20 2550 ---- ---- ---- ---- 59.50 +3.20 56.30 2575 ---- ---- ---- ---- 57.20 +3.10 54.10 2600 ---- ---- ---- ---- 55.00 +2.90 52.10 2625 ---- ---- ---- ---- 53.00 +2.80 50.20 2650 ---- ---- ---- ---- 51.10 +2.70 48.40 2675 ---- ---- ---- ---- 49.40 +2.60 46.80 2700 ---- ---- ---- ---- 47.70 +2.50 45.20 700 2725 ---- ---- ---- ---- 46.20 +2.40 43.80 2750 ---- ---- ---- ---- 44.80 +2.40 42.40 2775 ---- ---- ---- ---- 43.40 +2.30 41.10 2800 ---- ---- ---- ---- 42.20 +2.20 40.00 2825 ---- ---- ---- ---- 41.00 +2.20 38.80 2850 ---- ---- ---- ---- 39.90 +2.10 37.80 2875 ---- ---- ---- ---- 38.80 +2.00 36.80 2900 ---- ---- ---- ---- 37.90 +2.00 35.90 2925 ---- ---- ---- ---- 36.90 +1.90 35.00 2950 ---- ---- ---- ---- 36.10 +1.90 34.20 2975 ---- ---- ---- ---- 35.30 +1.80 33.50 3000 ---- ---- ---- ---- 34.50 +1.70 32.80 3100 ---- ---- ---- ---- 31.90 +1.60 30.30 3200 ---- ---- ---- ---- 29.80 +1.40 28.40 3300 ---- ---- ---- ---- 28.30 +1.40 26.90 3400 ---- ---- ---- ---- 27.00 +1.20 25.80 3500 ---- ---- ---- ---- 26.10 +1.20 24.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1073.20 +14.70 1058.50 1100 ---- ---- ---- ---- 1048.20 +14.70 1033.50 1125 ---- ---- ---- ---- 1023.20 +14.70 1008.50 1150 ---- ---- ---- ---- 998.20 +14.70 983.50 1175 ---- ---- ---- ---- 973.20 +14.70 958.50 1200 ---- ---- ---- ---- 948.20 +14.70 933.50 1225 ---- ---- ---- ---- 923.20 +14.70 908.50 1250 ---- ---- ---- ---- 898.20 +14.70 883.50 1270 ---- ---- ---- ---- 878.20 +14.70 863.50 1275 ---- ---- ---- ---- 873.20 +14.70 858.50 1280 ---- ---- ---- ---- 868.20 +14.70 853.50 1290 ---- ---- ---- ---- 858.20 +14.70 843.50 1300 ---- ---- ---- ---- 848.20 +14.70 833.50 1310 ---- ---- ---- ---- 838.20 +14.70 823.50 1320 ---- ---- ---- ---- 828.20 +14.70 813.50 1325 ---- ---- ---- ---- 823.20 +14.70 808.50 1330 ---- ---- ---- ---- 818.20 +14.70 803.50 1340 ---- ---- ---- ---- 808.20 +14.70 793.50 1350 ---- ---- ---- ---- 798.20 +14.70 783.50 1360 ---- ---- ---- ---- 788.20 +14.70 773.50 1370 ---- ---- ---- ---- 778.20 +14.70 763.50 1375 ---- ---- ---- ---- 773.20 +14.70 758.50 1380 ---- ---- ---- ---- 768.20 +14.70 753.50 1385 ---- ---- ---- ---- 763.20 +14.70 748.50 1390 ---- ---- ---- ---- 758.20 +14.70 743.50 1395 ---- ---- ---- ---- 753.20 +14.70 738.50 1400 ---- ---- ---- ---- 748.20 +14.70 733.50 1405 ---- ---- ---- ---- 743.20 +14.70 728.50 1410 ---- ---- ---- ---- 738.20 +14.70 723.50 1415 ---- ---- ---- ---- 733.20 +14.70 718.50 1420 ---- ---- ---- ---- 728.20 +14.70 713.50 1425 ---- ---- ---- ---- 723.20 +14.70 708.50 1430 ---- ---- ---- ---- 718.20 +14.70 703.50 1435 ---- ---- ---- ---- 713.20 +14.70 698.50 1440 ---- ---- ---- ---- 708.20 +14.70 693.50 1445 ---- ---- ---- ---- 703.20 +14.70 688.50 1450 ---- ---- ---- ---- 698.20 +14.70 683.50 1455 ---- ---- ---- ---- 693.20 +14.70 678.50 1460 ---- ---- ---- ---- 688.20 +14.70 673.50 1465 ---- ---- ---- ---- 683.20 +14.70 668.50 1470 ---- ---- ---- ---- 678.20 +14.70 663.50 1475 ---- ---- ---- ---- 673.20 +14.70 658.50 1480 ---- ---- ---- ---- 668.20 +14.70 653.50 1485 ---- ---- ---- ---- 663.20 +14.70 648.50 1490 ---- ---- ---- ---- 658.20 +14.70 643.50 1495 ---- ---- ---- ---- 653.20 +14.70 638.50 1500 ---- ---- ---- ---- 648.20 +14.70 633.50 1505 ---- ---- ---- ---- 643.20 +14.70 628.50 1510 ---- ---- ---- ---- 638.20 +14.70 623.50 1515 ---- ---- ---- ---- 633.20 +14.70 618.50 1520 ---- ---- ---- ---- 628.20 +14.70 613.50 1525 ---- ---- ---- ---- 623.20 +14.60 608.60 1530 ---- ---- ---- ---- 618.20 +14.60 603.60 1535 ---- ---- ---- ---- 613.20 +14.50 598.70 1540 ---- ---- ---- ---- 608.30 +14.40 593.90 1545 ---- ---- ---- ---- 603.40 +14.40 589.00 1550 ---- ---- ---- ---- 598.50 +14.30 584.20 1555 ---- ---- ---- ---- 593.60 +14.30 579.30 1560 ---- ---- ---- ---- 588.80 +14.30 574.50 1565 ---- ---- ---- ---- 583.90 +14.10 569.80 1570 ---- ---- ---- ---- 579.10 +14.10 565.00 1575 ---- ---- ---- ---- 574.40 +14.10 560.30 1580 ---- ---- ---- ---- 569.60 +14.00 555.60 1585 ---- ---- ---- ---- 564.90 +14.00 550.90 1590 ---- ---- ---- ---- 560.10 +13.80 546.30 1595 ---- ---- ---- ---- 555.40 +13.80 541.60 1600 ---- ---- ---- ---- 550.80 +13.80 537.00 1605 ---- ---- ---- ---- 546.10 +13.70 532.40 1610 ---- ---- ---- ---- 541.50 +13.70 527.80 1615 ---- ---- ---- ---- 536.90 +13.60 523.30 1620 ---- ---- ---- ---- 532.30 +13.60 518.70 1625 ---- ---- ---- ---- 527.70 +13.50 514.20 1630 ---- ---- ---- ---- 523.20 +13.50 509.70 1635 ---- ---- ---- ---- 518.60 +13.40 505.20 1640 ---- ---- ---- ---- 514.10 +13.30 500.80 1645 ---- ---- ---- ---- 509.60 +13.20 496.40 1650 ---- ---- ---- ---- 505.20 +13.30 491.90 1655 ---- ---- ---- ---- 500.70 +13.10 487.60 1660 ---- ---- ---- ---- 496.30 +13.10 483.20 1665 ---- ---- ---- ---- 491.90 +13.10 478.80 1670 ---- ---- ---- ---- 487.50 +13.00 474.50 1675 ---- ---- ---- ---- 483.10 +12.90 470.20 1680 ---- ---- ---- ---- 478.80 +12.90 465.90 1685 ---- ---- ---- ---- 474.40 +12.80 461.60 1690 ---- ---- ---- ---- 470.10 +12.80 457.30 1695 ---- ---- ---- ---- 465.80 +12.70 453.10 1700 ---- ---- ---- ---- 461.60 +12.70 448.90 1705 ---- ---- ---- ---- 457.30 +12.60 444.70 1710 ---- ---- ---- ---- 453.10 +12.60 440.50 1715 ---- ---- ---- ---- 448.90 +12.60 436.30 1720 ---- ---- ---- ---- 444.70 +12.50 432.20 1725 ---- ---- ---- ---- 440.50 +12.40 428.10 1730 ---- ---- ---- ---- 436.30 +12.30 424.00 1735 ---- ---- ---- ---- 432.20 +12.30 419.90 1740 ---- ---- ---- ---- 428.10 +12.30 415.80 1745 ---- ---- ---- ---- 424.00 +12.20 411.80 1750 ---- ---- ---- ---- 419.90 +12.20 407.70 1755 ---- ---- ---- ---- 415.80 +12.10 403.70 1760 ---- ---- ---- ---- 411.80 +12.10 399.70 1765 ---- ---- ---- ---- 407.70 +11.90 395.80 1770 ---- ---- ---- ---- 403.70 +11.90 391.80 1775 ---- ---- ---- ---- 399.70 +11.90 387.80 1780 ---- ---- ---- ---- 395.70 +11.80 383.90 1785 ---- ---- ---- ---- 391.80 +11.80 380.00 1790 ---- ---- ---- ---- 387.80 +11.70 376.10 1795 ---- ---- ---- ---- 383.90 +11.60 372.30 1800 ---- ---- ---- ---- 380.00 +11.60 368.40 1805 ---- ---- ---- ---- 376.10 +11.50 364.60 1810 ---- ---- ---- ---- 372.20 +11.40 360.80 1815 ---- ---- ---- ---- 368.40 +11.40 357.00 1820 ---- ---- ---- ---- 364.50 +11.30 353.20 1825 ---- ---- ---- ---- 360.70 +11.30 349.40 1830 ---- ---- ---- ---- 356.90 +11.20 345.70 1835 ---- ---- ---- ---- 353.10 +11.20 341.90 1840 ---- ---- ---- ---- 349.40 +11.20 338.20 1845 ---- ---- ---- ---- 345.60 +11.10 334.50 1850 ---- ---- ---- ---- 341.90 +11.00 330.90 1855 ---- ---- ---- ---- 338.20 +11.00 327.20 1860 ---- ---- ---- ---- 334.50 +11.00 323.50 1865 ---- ---- ---- ---- 330.80 +10.90 319.90 1870 ---- ---- ---- ---- 327.10 +10.80 316.30 1875 ---- ---- ---- ---- 323.50 +10.80 312.70 1880 ---- ---- ---- ---- 319.80 +10.60 309.20 1885 ---- ---- ---- ---- 316.20 +10.60 305.60 1890 ---- ---- ---- ---- 312.60 +10.50 302.10 1895 ---- ---- ---- ---- 309.10 +10.50 298.60 1900 ---- ---- ---- ---- 305.50 +10.40 295.10 1905 ---- ---- ---- ---- 302.00 +10.40 291.60 1910 ---- ---- ---- ---- 298.50 +10.30 288.20 1915 ---- ---- ---- ---- 295.10 +10.30 284.80 1920 ---- ---- ---- ---- 291.60 +10.20 281.40 1925 ---- ---- ---- ---- 288.20 +10.10 278.10 1930 ---- ---- ---- ---- 284.80 +10.10 274.70 1935 ---- ---- ---- ---- 281.50 +10.00 271.50 1940 ---- ---- ---- ---- 278.20 +10.00 268.20 1945 ---- ---- ---- ---- 274.90 +9.90 265.00 1950 ---- ---- ---- ---- 271.60 +9.80 261.80 1955 ---- ---- ---- ---- 268.40 +9.80 258.60 1960 ---- ---- ---- ---- 265.20 +9.70 255.50 1965 ---- ---- ---- ---- 262.10 +9.60 252.50 1970 ---- ---- ---- ---- 259.00 +9.60 249.40 1975 ---- ---- ---- ---- 255.90 +9.50 246.40 1980 ---- ---- ---- ---- 252.90 +9.50 243.40 1985 ---- ---- ---- ---- 249.90 +9.40 240.50 1990 ---- ---- ---- ---- 246.90 +9.30 237.60 1995 ---- ---- ---- ---- 244.00 +9.20 234.80 2000 ---- ---- ---- ---- 241.10 +9.20 231.90 2005 ---- ---- ---- ---- 238.30 +9.20 229.10 2010 ---- ---- ---- ---- 235.40 +9.00 226.40 2015 ---- ---- ---- ---- 232.60 +8.90 223.70 2020 ---- ---- ---- ---- 229.90 +8.90 221.00 2025 ---- ---- ---- ---- 227.10 +8.80 218.30 2030 ---- ---- ---- ---- 224.50 +8.80 215.70 2035 ---- ---- ---- ---- 221.80 +8.70 213.10 2040 ---- ---- ---- ---- 219.20 +8.70 210.50 2045 ---- ---- ---- ---- 216.60 +8.60 208.00 2050 ---- ---- ---- ---- 214.00 +8.50 205.50 2055 ---- ---- ---- ---- 211.50 +8.50 203.00 2060 ---- ---- ---- ---- 209.00 +8.40 200.60 2065 ---- ---- ---- ---- 206.50 +8.30 198.20 2070 ---- ---- ---- ---- 204.10 +8.30 195.80 2075 ---- ---- ---- ---- 201.70 +8.20 193.50 2080 ---- ---- ---- ---- 199.30 +8.10 191.20 2085 ---- ---- ---- ---- 197.00 +8.00 189.00 2090 ---- ---- ---- ---- 194.70 +8.00 186.70 2095 ---- ---- ---- ---- 192.50 +8.00 184.50 2100 ---- ---- ---- ---- 190.30 +7.90 182.40 2105 ---- ---- ---- ---- 188.10 +7.80 180.30 2110 ---- ---- ---- ---- 185.90 +7.70 178.20 2115 ---- ---- ---- ---- 183.80 +7.70 176.10 2120 ---- ---- ---- ---- 181.70 +7.60 174.10 2125 ---- ---- ---- ---- 179.70 +7.60 172.10 2130 ---- ---- ---- ---- 177.70 +7.50 170.20 2135 ---- ---- ---- ---- 175.70 +7.40 168.30 2140 ---- ---- ---- ---- 173.80 +7.40 166.40 2145 ---- ---- ---- ---- 171.80 +7.30 164.50 2150 ---- ---- ---- ---- 170.00 +7.30 162.70 2155 ---- ---- ---- ---- 168.10 +7.20 160.90 2160 ---- ---- ---- ---- 166.30 +7.10 159.20 2165 ---- ---- ---- ---- 164.50 +7.00 157.50 2170 ---- ---- ---- ---- 162.80 +7.00 155.80 2175 ---- ---- ---- ---- 161.10 +7.00 154.10 2180 ---- ---- ---- ---- 159.40 +6.90 152.50 2185 ---- ---- ---- ---- 157.70 +6.80 150.90 2190 ---- ---- ---- ---- 156.10 +6.80 149.30 2195 ---- ---- ---- ---- 154.50 +6.80 147.70 2200 ---- ---- ---- ---- 152.90 +6.70 146.20 100 2205 ---- ---- ---- ---- 151.30 +6.60 144.70 2210 ---- ---- ---- ---- 149.80 +6.50 143.30 2215 ---- ---- ---- ---- 148.30 +6.50 141.80 2220 ---- ---- ---- ---- 146.90 +6.50 140.40 2225 ---- ---- ---- ---- 145.40 +6.40 139.00 2230 ---- ---- ---- ---- 144.00 +6.30 137.70 2235 ---- ---- ---- ---- 142.60 +6.30 136.30 2240 ---- ---- ---- ---- 141.30 +6.30 135.00 2245 ---- ---- ---- ---- 139.90 +6.20 133.70 2250 ---- ---- ---- ---- 138.60 +6.10 132.50 2255 ---- ---- ---- ---- 137.30 +6.10 131.20 2260 ---- ---- ---- ---- 136.00 +6.00 130.00 2265 ---- ---- ---- ---- 134.80 +6.00 128.80 2270 ---- ---- ---- ---- 133.60 +6.00 127.60 2275 ---- ---- ---- ---- 132.30 +5.80 126.50 2280 ---- ---- ---- ---- 131.20 +5.90 125.30 2285 ---- ---- ---- ---- 130.00 +5.80 124.20 2290 ---- ---- ---- ---- 128.80 +5.70 123.10 2295 ---- ---- ---- ---- 127.70 +5.70 122.00 2300 ---- ---- ---- ---- 126.60 +5.70 120.90 2305 ---- ---- ---- ---- 125.50 +5.60 119.90 2310 ---- ---- ---- ---- 124.40 +5.50 118.90 2315 ---- ---- ---- ---- 123.40 +5.60 117.80 2320 ---- ---- ---- ---- 122.30 +5.40 116.90 2325 ---- ---- ---- ---- 121.30 +5.40 115.90 2330 ---- ---- ---- ---- 120.30 +5.40 114.90 2335 ---- ---- ---- ---- 119.30 +5.40 113.90 2340 ---- ---- ---- ---- 118.30 +5.30 113.00 2345 ---- ---- ---- ---- 117.30 +5.20 112.10 2350 ---- ---- ---- ---- 116.40 +5.20 111.20 2355 ---- ---- ---- ---- 115.50 +5.20 110.30 2360 ---- ---- ---- ---- 114.50 +5.10 109.40 2365 ---- ---- ---- ---- 113.60 +5.10 108.50 2370 ---- ---- ---- ---- 112.70 +5.10 107.60 2375 ---- ---- ---- ---- 111.80 +5.00 106.80 2380 ---- ---- ---- ---- 110.90 +4.90 106.00 2385 ---- ---- ---- ---- 110.10 +5.00 105.10 2390 ---- ---- ---- ---- 109.20 +4.90 104.30 2395 ---- ---- ---- ---- 108.40 +4.90 103.50 2400 ---- ---- ---- ---- 107.50 +4.80 102.70 2405 ---- ---- ---- ---- 106.70 +4.80 101.90 2410 ---- ---- ---- ---- 105.90 +4.70 101.20 2415 ---- ---- ---- ---- 105.10 +4.70 100.40 2420 ---- ---- ---- ---- 104.30 +4.70 99.60 2425 ---- ---- ---- ---- 103.60 +4.70 98.90 2430 ---- ---- ---- ---- 102.80 +4.60 98.20 2435 ---- ---- ---- ---- 102.00 +4.60 97.40 2440 ---- ---- ---- ---- 101.30 +4.60 96.70 2445 ---- ---- ---- ---- 100.50 +4.50 96.00 2450 ---- ---- ---- ---- 99.80 +4.50 95.30 2455 ---- ---- ---- ---- 99.10 +4.50 94.60 2460 ---- ---- ---- ---- 98.40 +4.40 94.00 2470 ---- ---- ---- ---- 97.00 +4.40 92.60 2475 ---- ---- ---- ---- 96.30 +4.30 92.00 2480 ---- ---- ---- ---- 95.60 +4.30 91.30 2490 ---- ---- ---- ---- 94.30 +4.20 90.10 2500 ---- ---- ---- ---- 93.00 +4.10 88.90 2510 ---- ---- ---- ---- 91.80 +4.10 87.70 2520 ---- ---- ---- ---- 90.60 +4.10 86.50 2525 ---- ---- ---- ---- 90.00 +4.10 85.90 2530 ---- ---- ---- ---- 89.40 +4.00 85.40 2540 ---- ---- ---- ---- 88.20 +3.90 84.30 2550 ---- ---- ---- ---- 87.10 +3.90 83.20 2560 ---- ---- ---- ---- 86.00 +3.80 82.20 2575 ---- ---- ---- ---- 84.40 +3.80 80.60 2600 ---- ---- ---- ---- 81.90 +3.70 78.20 2625 ---- ---- ---- ---- 79.50 +3.50 76.00 1000 2650 ---- ---- ---- ---- 77.30 +3.40 73.90 2675 ---- ---- ---- ---- 75.20 +3.30 71.90 2700 ---- ---- ---- ---- 73.20 +3.20 70.00 2725 ---- ---- ---- ---- 71.40 +3.10 68.30 2750 ---- ---- ---- ---- 69.70 +3.10 66.60 3000 ---- ---- ---- ---- 57.10 +2.40 54.70 7500 3500 ---- ---- ---- ---- 46.90 +1.80 45.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 842.10 +14.70 827.40 1350 ---- ---- ---- ---- 817.10 +14.70 802.40 1375 ---- ---- ---- ---- 792.10 +14.70 777.40 1400 ---- ---- ---- ---- 767.10 +14.70 752.40 1425 ---- ---- ---- ---- 742.10 +14.70 727.40 1450 ---- ---- ---- ---- 717.10 +14.70 702.40 1475 ---- ---- ---- ---- 692.10 +14.70 677.40 1500 ---- ---- ---- ---- 667.30 +14.40 652.90 1520 ---- ---- ---- ---- 647.80 +14.20 633.60 1525 ---- ---- ---- ---- 643.00 +14.10 628.90 1530 ---- ---- ---- ---- 638.20 +14.10 624.10 1540 ---- ---- ---- ---- 628.60 +14.00 614.60 1550 ---- ---- ---- ---- 619.20 +13.90 605.30 1560 ---- ---- ---- ---- 609.70 +13.70 596.00 1570 ---- ---- ---- ---- 600.40 +13.70 586.70 1575 ---- ---- ---- ---- 595.80 +13.60 582.20 1580 ---- ---- ---- ---- 591.20 +13.60 577.60 1590 ---- ---- ---- ---- 582.00 +13.50 568.50 1600 ---- ---- ---- ---- 572.90 +13.40 559.50 1610 ---- ---- ---- ---- 563.80 +13.20 550.60 1615 ---- ---- ---- ---- 559.30 +13.20 546.10 1620 ---- ---- ---- ---- 554.90 +13.20 541.70 1625 ---- ---- ---- ---- 550.40 +13.10 537.30 1630 ---- ---- ---- ---- 546.00 +13.10 532.90 1635 ---- ---- ---- ---- 541.50 +13.00 528.50 1640 ---- ---- ---- ---- 537.10 +12.90 524.20 1645 ---- ---- ---- ---- 532.70 +12.90 519.80 1650 ---- ---- ---- ---- 528.40 +12.90 515.50 1655 ---- ---- ---- ---- 524.00 +12.80 511.20 1660 ---- ---- ---- ---- 519.70 +12.80 506.90 1665 ---- ---- ---- ---- 515.40 +12.80 502.60 1670 ---- ---- ---- ---- 511.10 +12.70 498.40 1675 ---- ---- ---- ---- 506.80 +12.70 494.10 1680 ---- ---- ---- ---- 502.50 +12.60 489.90 1685 ---- ---- ---- ---- 498.30 +12.60 485.70 1690 ---- ---- ---- ---- 494.00 +12.50 481.50 1695 ---- ---- ---- ---- 489.80 +12.40 477.40 1700 ---- ---- ---- ---- 485.60 +12.40 473.20 1705 ---- ---- ---- ---- 481.40 +12.30 469.10 1710 ---- ---- ---- ---- 477.30 +12.30 465.00 1715 ---- ---- ---- ---- 473.10 +12.20 460.90 1720 ---- ---- ---- ---- 469.00 +12.20 456.80 1725 ---- ---- ---- ---- 464.90 +12.20 452.70 1730 ---- ---- ---- ---- 460.80 +12.10 448.70 1735 ---- ---- ---- ---- 456.70 +12.00 444.70 1740 ---- ---- ---- ---- 452.70 +12.00 440.70 1745 ---- ---- ---- ---- 448.60 +11.90 436.70 1750 ---- ---- ---- ---- 444.60 +11.90 432.70 1755 ---- ---- ---- ---- 440.60 +11.90 428.70 1760 ---- ---- ---- ---- 436.60 +11.80 424.80 1765 ---- ---- ---- ---- 432.60 +11.70 420.90 1770 ---- ---- ---- ---- 428.60 +11.70 416.90 1775 ---- ---- ---- ---- 424.70 +11.60 413.10 1780 ---- ---- ---- ---- 420.80 +11.60 409.20 1785 ---- ---- ---- ---- 416.90 +11.60 405.30 1790 ---- ---- ---- ---- 413.00 +11.50 401.50 1795 ---- ---- ---- ---- 409.10 +11.40 397.70 1800 ---- ---- ---- ---- 405.30 +11.40 393.90 1805 ---- ---- ---- ---- 401.40 +11.30 390.10 1810 ---- ---- ---- ---- 397.60 +11.30 386.30 1815 ---- ---- ---- ---- 393.80 +11.20 382.60 1820 ---- ---- ---- ---- 390.00 +11.20 378.80 1825 ---- ---- ---- ---- 386.20 +11.10 375.10 1830 ---- ---- ---- ---- 382.50 +11.10 371.40 1835 ---- ---- ---- ---- 378.70 +11.00 367.70 1840 ---- ---- ---- ---- 375.00 +10.90 364.10 1845 ---- ---- ---- ---- 371.30 +10.90 360.40 1850 ---- ---- ---- ---- 367.70 +10.90 356.80 1855 ---- ---- ---- ---- 364.00 +10.80 353.20 1860 ---- ---- ---- ---- 360.30 +10.70 349.60 1865 ---- ---- ---- ---- 356.70 +10.70 346.00 1870 ---- ---- ---- ---- 353.10 +10.70 342.40 1875 ---- ---- ---- ---- 349.50 +10.60 338.90 1880 ---- ---- ---- ---- 345.90 +10.50 335.40 1885 ---- ---- ---- ---- 342.40 +10.50 331.90 1890 ---- ---- ---- ---- 338.80 +10.40 328.40 1895 ---- ---- ---- ---- 335.30 +10.40 324.90 1900 ---- ---- ---- ---- 331.80 +10.30 321.50 1905 ---- ---- ---- ---- 328.30 +10.20 318.10 1910 ---- ---- ---- ---- 324.90 +10.20 314.70 1915 ---- ---- ---- ---- 321.50 +10.20 311.30 1920 ---- ---- ---- ---- 318.00 +10.10 307.90 1925 ---- ---- ---- ---- 314.70 +10.10 304.60 1930 ---- ---- ---- ---- 311.30 +10.00 301.30 1935 ---- ---- ---- ---- 308.00 +10.00 298.00 1940 ---- ---- ---- ---- 304.70 +9.90 294.80 1945 ---- ---- ---- ---- 301.40 +9.90 291.50 1950 ---- ---- ---- ---- 298.10 +9.80 288.30 1955 ---- ---- ---- ---- 294.90 +9.70 285.20 1960 ---- ---- ---- ---- 291.70 +9.60 282.10 1965 ---- ---- ---- ---- 288.60 +9.70 278.90 1970 ---- ---- ---- ---- 285.40 +9.50 275.90 1975 ---- ---- ---- ---- 282.30 +9.50 272.80 1980 ---- ---- ---- ---- 279.30 +9.50 269.80 1985 ---- ---- ---- ---- 276.30 +9.40 266.90 1990 ---- ---- ---- ---- 273.30 +9.40 263.90 1995 ---- ---- ---- ---- 270.30 +9.30 261.00 2000 ---- ---- ---- ---- 267.40 +9.20 258.20 2005 ---- ---- ---- ---- 264.50 +9.20 255.30 2010 ---- ---- ---- ---- 261.60 +9.00 252.60 2015 ---- ---- ---- ---- 258.80 +9.00 249.80 2020 ---- ---- ---- ---- 256.00 +8.90 247.10 2025 ---- ---- ---- ---- 253.30 +8.90 244.40 2030 ---- ---- ---- ---- 250.60 +8.90 241.70 2035 ---- ---- ---- ---- 247.90 +8.80 239.10 2040 ---- ---- ---- ---- 245.30 +8.80 236.50 2045 ---- ---- ---- ---- 242.70 +8.70 234.00 2050 ---- ---- ---- ---- 240.10 +8.60 231.50 2055 ---- ---- ---- ---- 237.60 +8.60 229.00 2060 ---- ---- ---- ---- 235.10 +8.50 226.60 2065 ---- ---- ---- ---- 232.60 +8.50 224.10 2070 ---- ---- ---- ---- 230.10 +8.30 221.80 2075 ---- ---- ---- ---- 227.70 +8.30 219.40 2080 ---- ---- ---- ---- 225.40 +8.30 217.10 2085 ---- ---- ---- ---- 223.00 +8.20 214.80 2090 ---- ---- ---- ---- 220.70 +8.20 212.50 2095 ---- ---- ---- ---- 218.40 +8.10 210.30 2100 ---- ---- ---- ---- 216.20 +8.10 208.10 2105 ---- ---- ---- ---- 213.90 +7.90 206.00 2110 ---- ---- ---- ---- 211.80 +8.00 203.80 2115 ---- ---- ---- ---- 209.60 +7.90 201.70 2120 ---- ---- ---- ---- 207.50 +7.80 199.70 2125 ---- ---- ---- ---- 205.40 +7.80 197.60 2130 ---- ---- ---- ---- 203.30 +7.70 195.60 2135 ---- ---- ---- ---- 201.30 +7.60 193.70 2140 ---- ---- ---- ---- 199.30 +7.60 191.70 2145 ---- ---- ---- ---- 197.40 +7.60 189.80 2150 ---- ---- ---- ---- 195.40 +7.40 188.00 2155 ---- ---- ---- ---- 193.50 +7.40 186.10 2160 ---- ---- ---- ---- 191.70 +7.40 184.30 2165 ---- ---- ---- ---- 189.80 +7.30 182.50 2170 ---- ---- ---- ---- 188.10 +7.30 180.80 2175 ---- ---- ---- ---- 186.30 +7.20 179.10 2180 ---- ---- ---- ---- 184.60 +7.20 177.40 2185 ---- ---- ---- ---- 182.90 +7.10 175.80 2190 ---- ---- ---- ---- 181.20 +7.00 174.20 2195 ---- ---- ---- ---- 179.50 +6.90 172.60 2200 ---- ---- ---- ---- 177.90 +6.90 171.00 2205 ---- ---- ---- ---- 176.40 +6.90 169.50 2210 ---- ---- ---- ---- 174.80 +6.80 168.00 2215 ---- ---- ---- ---- 173.30 +6.80 166.50 2220 ---- ---- ---- ---- 171.80 +6.70 165.10 2225 ---- ---- ---- ---- 170.30 +6.70 163.60 2230 ---- ---- ---- ---- 168.90 +6.70 162.20 2235 ---- ---- ---- ---- 167.50 +6.60 160.90 2240 ---- ---- ---- ---- 166.10 +6.60 159.50 2245 ---- ---- ---- ---- 164.70 +6.50 158.20 2250 ---- ---- ---- ---- 163.30 +6.40 156.90 2255 ---- ---- ---- ---- 162.00 +6.40 155.60 2260 ---- ---- ---- ---- 160.70 +6.30 154.40 2265 ---- ---- ---- ---- 159.40 +6.30 153.10 2270 ---- ---- ---- ---- 158.20 +6.30 151.90 2275 ---- ---- ---- ---- 157.00 +6.30 150.70 2280 ---- ---- ---- ---- 155.70 +6.10 149.60 2285 ---- ---- ---- ---- 154.50 +6.10 148.40 2290 ---- ---- ---- ---- 153.40 +6.10 147.30 2295 ---- ---- ---- ---- 152.20 +6.00 146.20 2300 ---- ---- ---- ---- 151.10 +6.00 145.10 2305 ---- ---- ---- ---- 149.90 +5.90 144.00 2310 ---- ---- ---- ---- 148.80 +5.90 142.90 2315 ---- ---- ---- ---- 147.80 +5.90 141.90 2320 ---- ---- ---- ---- 146.70 +5.80 140.90 2325 ---- ---- ---- ---- 145.60 +5.80 139.80 2330 ---- ---- ---- ---- 144.60 +5.80 138.80 2335 ---- ---- ---- ---- 143.60 +5.70 137.90 2340 ---- ---- ---- ---- 142.60 +5.70 136.90 2345 ---- ---- ---- ---- 141.60 +5.70 135.90 2350 ---- ---- ---- ---- 140.60 +5.60 135.00 2355 ---- ---- ---- ---- 139.60 +5.50 134.10 2360 ---- ---- ---- ---- 138.70 +5.50 133.20 2365 ---- ---- ---- ---- 137.70 +5.40 132.30 2370 ---- ---- ---- ---- 136.80 +5.40 131.40 2375 ---- ---- ---- ---- 135.90 +5.40 130.50 2380 ---- ---- ---- ---- 135.00 +5.40 129.60 2385 ---- ---- ---- ---- 134.10 +5.30 128.80 2390 ---- ---- ---- ---- 133.20 +5.30 127.90 2395 ---- ---- ---- ---- 132.40 +5.30 127.10 2400 ---- ---- ---- ---- 131.50 +5.20 126.30 2405 ---- ---- ---- ---- 130.70 +5.20 125.50 2410 ---- ---- ---- ---- 129.80 +5.10 124.70 2415 ---- ---- ---- ---- 129.00 +5.10 123.90 2420 ---- ---- ---- ---- 128.20 +5.10 123.10 2425 ---- ---- ---- ---- 127.40 +5.10 122.30 2430 ---- ---- ---- ---- 126.60 +5.00 121.60 2435 ---- ---- ---- ---- 125.80 +5.00 120.80 2440 ---- ---- ---- ---- 125.10 +5.00 120.10 2445 ---- ---- ---- ---- 124.30 +5.00 119.30 2450 ---- ---- ---- ---- 123.50 +4.90 118.60 2455 ---- ---- ---- ---- 122.80 +4.90 117.90 2460 ---- ---- ---- ---- 122.10 +4.90 117.20 2465 ---- ---- ---- ---- 121.30 +4.80 116.50 2470 ---- ---- ---- ---- 120.60 +4.80 115.80 2475 ---- ---- ---- ---- 119.90 +4.80 115.10 2480 ---- ---- ---- ---- 119.20 +4.70 114.50 2490 ---- ---- ---- ---- 117.80 +4.60 113.20 2500 ---- ---- ---- ---- 116.50 +4.60 111.90 2510 ---- ---- ---- ---- 115.20 +4.60 110.60 2520 ---- ---- ---- ---- 113.90 +4.50 109.40 2525 ---- ---- ---- ---- 113.30 +4.50 108.80 2530 ---- ---- ---- ---- 112.70 +4.50 108.20 2540 ---- ---- ---- ---- 111.50 +4.40 107.10 2550 ---- ---- ---- ---- 110.30 +4.40 105.90 2560 ---- ---- ---- ---- 109.10 +4.30 104.80 2570 ---- ---- ---- ---- 108.00 +4.20 103.80 2575 ---- ---- ---- ---- 107.50 +4.30 103.20 2600 ---- ---- ---- ---- 104.80 +4.10 100.70 2625 ---- ---- ---- ---- 102.30 +4.00 98.30 2650 ---- ---- ---- ---- 100.00 +4.00 96.00 2675 ---- ---- ---- ---- 97.70 +3.80 93.90 2700 ---- ---- ---- ---- 95.70 +3.80 91.90 2725 ---- ---- ---- ---- 93.70 +3.60 90.10 2750 ---- ---- ---- ---- 91.90 +3.60 88.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 842.80 +14.70 828.10 1375 ---- ---- ---- ---- 817.80 +14.70 803.10 1400 ---- ---- ---- ---- 792.80 +14.70 778.10 1425 ---- ---- ---- ---- 767.80 +14.70 753.10 1450 ---- ---- ---- ---- 742.80 +14.70 728.10 1475 ---- ---- ---- ---- 717.90 +14.40 703.50 1500 ---- ---- ---- ---- 693.50 +14.10 679.40 1525 ---- ---- ---- ---- 669.60 +13.90 655.70 1530 ---- ---- ---- ---- 664.90 +13.90 651.00 1540 ---- ---- ---- ---- 655.50 +13.80 641.70 1550 ---- ---- ---- ---- 646.20 +13.70 632.50 1560 ---- ---- ---- ---- 636.90 +13.60 623.30 1570 ---- ---- ---- ---- 627.80 +13.50 614.30 1575 ---- ---- ---- ---- 623.20 +13.40 609.80 1580 ---- ---- ---- ---- 618.60 +13.30 605.30 1590 ---- ---- ---- ---- 609.60 +13.30 596.30 1600 ---- ---- ---- ---- 600.60 +13.20 587.40 1610 ---- ---- ---- ---- 591.70 +13.10 578.60 1620 ---- ---- ---- ---- 582.90 +13.00 569.90 1625 ---- ---- ---- ---- 578.50 +12.90 565.60 1630 ---- ---- ---- ---- 574.10 +12.90 561.20 1635 ---- ---- ---- ---- 569.80 +12.90 556.90 1640 ---- ---- ---- ---- 565.40 +12.80 552.60 1645 ---- ---- ---- ---- 561.10 +12.80 548.30 1650 ---- ---- ---- ---- 556.80 +12.70 544.10 1655 ---- ---- ---- ---- 552.50 +12.70 539.80 1660 ---- ---- ---- ---- 548.20 +12.60 535.60 1665 ---- ---- ---- ---- 544.00 +12.60 531.40 1670 ---- ---- ---- ---- 539.70 +12.50 527.20 1675 ---- ---- ---- ---- 535.50 +12.50 523.00 1680 ---- ---- ---- ---- 531.30 +12.40 518.90 1685 ---- ---- ---- ---- 527.10 +12.40 514.70 1690 ---- ---- ---- ---- 523.00 +12.40 510.60 1695 ---- ---- ---- ---- 518.80 +12.30 506.50 1700 ---- ---- ---- ---- 514.70 +12.30 502.40 1705 ---- ---- ---- ---- 510.50 +12.20 498.30 1710 ---- ---- ---- ---- 506.40 +12.10 494.30 1715 ---- ---- ---- ---- 502.30 +12.10 490.20 1720 ---- ---- ---- ---- 498.20 +12.00 486.20 1725 ---- ---- ---- ---- 494.20 +12.00 482.20 1730 ---- ---- ---- ---- 490.10 +11.90 478.20 1735 ---- ---- ---- ---- 486.10 +11.90 474.20 1740 ---- ---- ---- ---- 482.10 +11.90 470.20 1745 ---- ---- ---- ---- 478.10 +11.80 466.30 1750 ---- ---- ---- ---- 474.10 +11.70 462.40 1755 ---- ---- ---- ---- 470.20 +11.80 458.40 1760 ---- ---- ---- ---- 466.20 +11.70 454.50 1765 ---- ---- ---- ---- 462.30 +11.60 450.70 1770 ---- ---- ---- ---- 458.40 +11.60 446.80 1775 ---- ---- ---- ---- 454.50 +11.60 442.90 1780 ---- ---- ---- ---- 450.60 +11.50 439.10 1785 ---- ---- ---- ---- 446.70 +11.40 435.30 1790 ---- ---- ---- ---- 442.90 +11.40 431.50 1795 ---- ---- ---- ---- 439.00 +11.30 427.70 1800 ---- ---- ---- ---- 435.20 +11.30 423.90 1805 ---- ---- ---- ---- 431.40 +11.20 420.20 1810 ---- ---- ---- ---- 427.60 +11.20 416.40 1815 ---- ---- ---- ---- 423.90 +11.20 412.70 1820 ---- ---- ---- ---- 420.10 +11.10 409.00 1825 ---- ---- ---- ---- 416.40 +11.10 405.30 1830 ---- ---- ---- ---- 412.70 +11.10 401.60 1835 ---- ---- ---- ---- 408.90 +10.90 398.00 1840 ---- ---- ---- ---- 405.30 +11.00 394.30 1845 ---- ---- ---- ---- 401.60 +10.90 390.70 1850 ---- ---- ---- ---- 397.90 +10.80 387.10 1855 ---- ---- ---- ---- 394.30 +10.80 383.50 1860 ---- ---- ---- ---- 390.70 +10.80 379.90 1865 ---- ---- ---- ---- 387.10 +10.70 376.40 1870 ---- ---- ---- ---- 383.50 +10.70 372.80 1875 ---- ---- ---- ---- 379.90 +10.60 369.30 1880 ---- ---- ---- ---- 376.30 +10.50 365.80 1885 ---- ---- ---- ---- 372.80 +10.50 362.30 1890 ---- ---- ---- ---- 369.30 +10.50 358.80 1895 ---- ---- ---- ---- 365.80 +10.40 355.40 1900 ---- ---- ---- ---- 362.30 +10.40 351.90 1905 ---- ---- ---- ---- 358.80 +10.30 348.50 1910 ---- ---- ---- ---- 355.30 +10.20 345.10 1915 ---- ---- ---- ---- 351.90 +10.20 341.70 1920 ---- ---- ---- ---- 348.50 +10.20 338.30 1925 ---- ---- ---- ---- 345.10 +10.10 335.00 1930 ---- ---- ---- ---- 341.70 +10.10 331.60 1935 ---- ---- ---- ---- 338.30 +10.00 328.30 1940 ---- ---- ---- ---- 335.00 +10.00 325.00 1945 ---- ---- ---- ---- 331.70 +9.90 321.80 1950 ---- ---- ---- ---- 328.40 +9.90 318.50 1955 ---- ---- ---- ---- 325.10 +9.80 315.30 1960 ---- ---- ---- ---- 321.80 +9.70 312.10 1965 ---- ---- ---- ---- 318.60 +9.60 309.00 1970 ---- ---- ---- ---- 315.40 +9.60 305.80 1975 ---- ---- ---- ---- 312.30 +9.60 302.70 1980 ---- ---- ---- ---- 309.10 +9.50 299.60 1985 ---- ---- ---- ---- 306.00 +9.40 296.60 1990 ---- ---- ---- ---- 303.00 +9.40 293.60 1995 ---- ---- ---- ---- 299.90 +9.30 290.60 2000 ---- ---- ---- ---- 296.90 +9.30 287.60 2005 ---- ---- ---- ---- 293.90 +9.20 284.70 2010 ---- ---- ---- ---- 291.00 +9.20 281.80 2015 ---- ---- ---- ---- 288.10 +9.20 278.90 2020 ---- ---- ---- ---- 285.20 +9.10 276.10 2025 ---- ---- ---- ---- 282.40 +9.10 273.30 2030 ---- ---- ---- ---- 279.60 +9.00 270.60 2035 ---- ---- ---- ---- 276.80 +8.90 267.90 2040 ---- ---- ---- ---- 274.10 +8.90 265.20 2045 ---- ---- ---- ---- 271.40 +8.90 262.50 2050 ---- ---- ---- ---- 268.70 +8.80 259.90 2055 ---- ---- ---- ---- 266.10 +8.70 257.40 2060 ---- ---- ---- ---- 263.50 +8.70 254.80 2065 ---- ---- ---- ---- 260.90 +8.60 252.30 2070 ---- ---- ---- ---- 258.40 +8.60 249.80 2075 ---- ---- ---- ---- 255.90 +8.50 247.40 2080 ---- ---- ---- ---- 253.40 +8.40 245.00 2085 ---- ---- ---- ---- 251.00 +8.40 242.60 2090 ---- ---- ---- ---- 248.60 +8.30 240.30 2095 ---- ---- ---- ---- 246.30 +8.30 238.00 2100 ---- ---- ---- ---- 243.90 +8.20 235.70 2105 ---- ---- ---- ---- 241.60 +8.20 233.40 2110 ---- ---- ---- ---- 239.30 +8.10 231.20 2115 ---- ---- ---- ---- 237.10 +8.10 229.00 2120 ---- ---- ---- ---- 234.90 +8.00 226.90 2125 ---- ---- ---- ---- 232.70 +7.90 224.80 2130 ---- ---- ---- ---- 230.60 +7.90 222.70 2135 ---- ---- ---- ---- 228.40 +7.80 220.60 2140 ---- ---- ---- ---- 226.40 +7.80 218.60 2145 ---- ---- ---- ---- 224.30 +7.70 216.60 2150 ---- ---- ---- ---- 222.30 +7.70 214.60 2155 ---- ---- ---- ---- 220.30 +7.70 212.60 2160 ---- ---- ---- ---- 218.30 +7.60 210.70 2165 ---- ---- ---- ---- 216.40 +7.50 208.90 2170 ---- ---- ---- ---- 214.50 +7.50 207.00 2175 ---- ---- ---- ---- 212.70 +7.50 205.20 2180 ---- ---- ---- ---- 210.80 +7.40 203.40 2185 ---- ---- ---- ---- 209.00 +7.30 201.70 2190 ---- ---- ---- ---- 207.30 +7.30 200.00 2195 ---- ---- ---- ---- 205.50 +7.20 198.30 2200 ---- ---- ---- ---- 203.80 +7.20 196.60 2205 ---- ---- ---- ---- 202.10 +7.10 195.00 2210 ---- ---- ---- ---- 200.50 +7.10 193.40 2215 ---- ---- ---- ---- 198.90 +7.10 191.80 2220 ---- ---- ---- ---- 197.30 +7.00 190.30 2225 ---- ---- ---- ---- 195.80 +7.00 188.80 2230 ---- ---- ---- ---- 194.20 +6.90 187.30 2235 ---- ---- ---- ---- 192.70 +6.80 185.90 2240 ---- ---- ---- ---- 191.30 +6.80 184.50 2245 ---- ---- ---- ---- 189.80 +6.70 183.10 2250 ---- ---- ---- ---- 188.40 +6.70 181.70 2255 ---- ---- ---- ---- 187.00 +6.70 180.30 2260 ---- ---- ---- ---- 185.70 +6.70 179.00 2265 ---- ---- ---- ---- 184.30 +6.60 177.70 2270 ---- ---- ---- ---- 183.00 +6.60 176.40 2275 ---- ---- ---- ---- 181.70 +6.50 175.20 2280 ---- ---- ---- ---- 180.40 +6.40 174.00 2285 ---- ---- ---- ---- 179.20 +6.40 172.80 2290 ---- ---- ---- ---- 178.00 +6.40 171.60 2295 ---- ---- ---- ---- 176.80 +6.40 170.40 2300 ---- ---- ---- ---- 175.60 +6.30 169.30 2305 ---- ---- ---- ---- 174.40 +6.30 168.10 2310 ---- ---- ---- ---- 173.30 +6.30 167.00 2315 ---- ---- ---- ---- 172.10 +6.20 165.90 2320 ---- ---- ---- ---- 171.00 +6.10 164.90 2325 ---- ---- ---- ---- 169.90 +6.10 163.80 2330 ---- ---- ---- ---- 168.80 +6.00 162.80 2335 ---- ---- ---- ---- 167.80 +6.10 161.70 2340 ---- ---- ---- ---- 166.70 +6.00 160.70 2345 ---- ---- ---- ---- 165.70 +6.00 159.70 2350 ---- ---- ---- ---- 164.70 +5.90 158.80 2355 ---- ---- ---- ---- 163.70 +5.90 157.80 2360 ---- ---- ---- ---- 162.70 +5.80 156.90 2365 ---- ---- ---- ---- 161.80 +5.90 155.90 2370 ---- ---- ---- ---- 160.80 +5.80 155.00 2375 ---- ---- ---- ---- 159.90 +5.80 154.10 2380 ---- ---- ---- ---- 158.90 +5.70 153.20 2385 ---- ---- ---- ---- 158.00 +5.70 152.30 2390 ---- ---- ---- ---- 157.10 +5.60 151.50 2395 ---- ---- ---- ---- 156.20 +5.60 150.60 2400 ---- ---- ---- ---- 155.30 +5.60 149.70 2405 ---- ---- ---- ---- 154.50 +5.60 148.90 2410 ---- ---- ---- ---- 153.60 +5.50 148.10 2415 ---- ---- ---- ---- 152.80 +5.50 147.30 2420 ---- ---- ---- ---- 151.90 +5.40 146.50 2425 ---- ---- ---- ---- 151.10 +5.40 145.70 2430 ---- ---- ---- ---- 150.30 +5.40 144.90 2435 ---- ---- ---- ---- 149.50 +5.40 144.10 2440 ---- ---- ---- ---- 148.70 +5.30 143.40 2445 ---- ---- ---- ---- 147.90 +5.30 142.60 2450 ---- ---- ---- ---- 147.10 +5.20 141.90 2455 ---- ---- ---- ---- 146.40 +5.30 141.10 2460 ---- ---- ---- ---- 145.60 +5.20 140.40 2465 ---- ---- ---- ---- 144.90 +5.20 139.70 2470 ---- ---- ---- ---- 144.10 +5.10 139.00 2475 ---- ---- ---- ---- 143.40 +5.10 138.30 2480 ---- ---- ---- ---- 142.70 +5.10 137.60 2485 ---- ---- ---- ---- 142.00 +5.10 136.90 2490 ---- ---- ---- ---- 141.30 +5.10 136.20 2495 ---- ---- ---- ---- 140.60 +5.10 135.50 2500 ---- ---- ---- ---- 139.90 +5.00 134.90 2510 ---- ---- ---- ---- 138.50 +4.90 133.60 2520 ---- ---- ---- ---- 137.20 +4.90 132.30 2525 ---- ---- ---- ---- 136.60 +4.90 131.70 2530 ---- ---- ---- ---- 136.00 +4.90 131.10 2540 ---- ---- ---- ---- 134.70 +4.80 129.90 2550 ---- ---- ---- ---- 133.50 +4.80 128.70 2560 ---- ---- ---- ---- 132.30 +4.70 127.60 2570 ---- ---- ---- ---- 131.10 +4.60 126.50 2575 ---- ---- ---- ---- 130.60 +4.70 125.90 2580 ---- ---- ---- ---- 130.00 +4.60 125.40 2590 ---- ---- ---- ---- 128.90 +4.60 124.30 2600 ---- ---- ---- ---- 127.80 +4.50 123.30 2625 ---- ---- ---- ---- 125.20 +4.40 120.80 2650 ---- ---- ---- ---- 122.80 +4.30 118.50 2675 ---- ---- ---- ---- 120.50 +4.20 116.30 2700 ---- ---- ---- ---- 118.30 +4.10 114.20 2725 ---- ---- ---- ---- 116.30 +4.00 112.30 2750 ---- ---- ---- ---- 114.40 +4.00 110.40 2775 ---- ---- ---- ---- 112.60 +3.90 108.70 2800 ---- ---- ---- ---- 110.90 +3.80 107.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 858.60 +14.70 843.90 1375 ---- ---- ---- ---- 833.60 +14.70 818.90 1400 ---- ---- ---- ---- 808.60 +14.70 793.90 1425 ---- ---- ---- ---- 783.60 +14.70 768.90 1450 ---- ---- ---- ---- 758.70 +14.50 744.20 1475 ---- ---- ---- ---- 734.30 +14.20 720.10 1500 ---- ---- ---- ---- 710.30 +13.90 696.40 1525 ---- ---- ---- ---- 686.80 +13.70 673.10 1550 ---- ---- ---- ---- 663.80 +13.50 650.30 1560 ---- ---- ---- ---- 654.70 +13.40 641.30 1570 ---- ---- ---- ---- 645.70 +13.30 632.40 1575 ---- ---- ---- ---- 641.20 +13.20 628.00 1580 ---- ---- ---- ---- 636.70 +13.10 623.60 1590 ---- ---- ---- ---- 627.80 +13.00 614.80 1600 ---- ---- ---- ---- 619.00 +13.00 606.00 1610 ---- ---- ---- ---- 610.30 +12.90 597.40 1620 ---- ---- ---- ---- 601.60 +12.80 588.80 1625 ---- ---- ---- ---- 597.30 +12.80 584.50 1630 ---- ---- ---- ---- 593.00 +12.70 580.30 1640 ---- ---- ---- ---- 584.40 +12.60 571.80 1650 ---- ---- ---- ---- 575.90 +12.50 563.40 1655 ---- ---- ---- ---- 571.70 +12.50 559.20 1660 ---- ---- ---- ---- 567.50 +12.40 555.10 1665 ---- ---- ---- ---- 563.30 +12.40 550.90 1670 ---- ---- ---- ---- 559.20 +12.40 546.80 1675 ---- ---- ---- ---- 555.00 +12.30 542.70 1680 ---- ---- ---- ---- 550.90 +12.30 538.60 1685 ---- ---- ---- ---- 546.70 +12.20 534.50 1690 ---- ---- ---- ---- 542.60 +12.10 530.50 1695 ---- ---- ---- ---- 538.50 +12.10 526.40 1700 ---- ---- ---- ---- 534.50 +12.10 522.40 1705 ---- ---- ---- ---- 530.40 +12.00 518.40 1710 ---- ---- ---- ---- 526.40 +12.00 514.40 1715 ---- ---- ---- ---- 522.30 +11.90 510.40 1720 ---- ---- ---- ---- 518.30 +11.90 506.40 1725 ---- ---- ---- ---- 514.30 +11.80 502.50 1730 ---- ---- ---- ---- 510.30 +11.80 498.50 1735 ---- ---- ---- ---- 506.40 +11.80 494.60 1740 ---- ---- ---- ---- 502.40 +11.70 490.70 1745 ---- ---- ---- ---- 498.50 +11.70 486.80 1750 ---- ---- ---- ---- 494.60 +11.70 482.90 1755 ---- ---- ---- ---- 490.70 +11.60 479.10 1760 ---- ---- ---- ---- 486.80 +11.60 475.20 1765 ---- ---- ---- ---- 482.90 +11.50 471.40 1770 ---- ---- ---- ---- 479.00 +11.40 467.60 1775 ---- ---- ---- ---- 475.20 +11.40 463.80 1780 ---- ---- ---- ---- 471.40 +11.40 460.00 1785 ---- ---- ---- ---- 467.50 +11.30 456.20 1790 ---- ---- ---- ---- 463.70 +11.20 452.50 1795 ---- ---- ---- ---- 460.00 +11.20 448.80 1800 ---- ---- ---- ---- 456.20 +11.20 445.00 1805 ---- ---- ---- ---- 452.40 +11.10 441.30 1810 ---- ---- ---- ---- 448.70 +11.10 437.60 1815 ---- ---- ---- ---- 445.00 +11.00 434.00 1820 ---- ---- ---- ---- 441.30 +11.00 430.30 1825 ---- ---- ---- ---- 437.60 +10.90 426.70 1830 ---- ---- ---- ---- 433.90 +10.90 423.00 1835 ---- ---- ---- ---- 430.30 +10.90 419.40 1840 ---- ---- ---- ---- 426.60 +10.80 415.80 1845 ---- ---- ---- ---- 423.00 +10.80 412.20 1850 ---- ---- ---- ---- 419.40 +10.70 408.70 1855 ---- ---- ---- ---- 415.80 +10.70 405.10 1860 ---- ---- ---- ---- 412.20 +10.60 401.60 1865 ---- ---- ---- ---- 408.60 +10.60 398.00 1870 ---- ---- ---- ---- 405.10 +10.60 394.50 1875 ---- ---- ---- ---- 401.50 +10.40 391.10 1880 ---- ---- ---- ---- 398.00 +10.40 387.60 1885 ---- ---- ---- ---- 394.50 +10.40 384.10 1890 ---- ---- ---- ---- 391.00 +10.30 380.70 1895 ---- ---- ---- ---- 387.50 +10.30 377.20 1900 ---- ---- ---- ---- 384.10 +10.30 373.80 1905 ---- ---- ---- ---- 380.60 +10.20 370.40 1910 ---- ---- ---- ---- 377.20 +10.20 367.00 1915 ---- ---- ---- ---- 373.80 +10.10 363.70 1920 ---- ---- ---- ---- 370.40 +10.10 360.30 1925 ---- ---- ---- ---- 367.00 +10.00 357.00 1930 ---- ---- ---- ---- 363.60 +9.90 353.70 1935 ---- ---- ---- ---- 360.30 +9.90 350.40 1940 ---- ---- ---- ---- 356.90 +9.80 347.10 1945 ---- ---- ---- ---- 353.60 +9.80 343.80 1950 ---- ---- ---- ---- 350.30 +9.70 340.60 1955 ---- ---- ---- ---- 347.10 +9.80 337.30 1960 ---- ---- ---- ---- 343.80 +9.70 334.10 1965 ---- ---- ---- ---- 340.60 +9.60 331.00 1970 ---- ---- ---- ---- 337.40 +9.60 327.80 1975 ---- ---- ---- ---- 334.20 +9.50 324.70 1980 ---- ---- ---- ---- 331.10 +9.50 321.60 1985 ---- ---- ---- ---- 328.00 +9.50 318.50 1990 ---- ---- ---- ---- 324.90 +9.40 315.50 1995 ---- ---- ---- ---- 321.80 +9.30 312.50 2000 ---- ---- ---- ---- 318.80 +9.30 309.50 2005 ---- ---- ---- ---- 315.70 +9.20 306.50 2010 ---- ---- ---- ---- 312.80 +9.20 303.60 2015 ---- ---- ---- ---- 309.80 +9.10 300.70 2020 ---- ---- ---- ---- 306.90 +9.10 297.80 2025 ---- ---- ---- ---- 304.10 +9.10 295.00 2030 ---- ---- ---- ---- 301.20 +9.00 292.20 2035 ---- ---- ---- ---- 298.40 +8.90 289.50 2040 ---- ---- ---- ---- 295.60 +8.90 286.70 2045 ---- ---- ---- ---- 292.90 +8.80 284.10 2050 ---- ---- ---- ---- 290.20 +8.80 281.40 2055 ---- ---- ---- ---- 287.50 +8.70 278.80 2060 ---- ---- ---- ---- 284.90 +8.70 276.20 2065 ---- ---- ---- ---- 282.30 +8.60 273.70 2070 ---- ---- ---- ---- 279.70 +8.60 271.10 2075 ---- ---- ---- ---- 277.20 +8.50 268.70 2080 ---- ---- ---- ---- 274.70 +8.50 266.20 2085 ---- ---- ---- ---- 272.20 +8.40 263.80 2090 ---- ---- ---- ---- 269.80 +8.40 261.40 2095 ---- ---- ---- ---- 267.40 +8.30 259.10 2100 ---- ---- ---- ---- 265.10 +8.30 256.80 2105 ---- ---- ---- ---- 262.70 +8.20 254.50 2110 ---- ---- ---- ---- 260.40 +8.20 252.20 2115 ---- ---- ---- ---- 258.20 +8.20 250.00 2120 ---- ---- ---- ---- 255.90 +8.10 247.80 2125 ---- ---- ---- ---- 253.70 +8.00 245.70 2130 ---- ---- ---- ---- 251.50 +8.00 243.50 2135 ---- ---- ---- ---- 249.40 +8.00 241.40 2140 ---- ---- ---- ---- 247.30 +7.90 239.40 2145 ---- ---- ---- ---- 245.20 +7.90 237.30 2150 ---- ---- ---- ---- 243.10 +7.80 235.30 2155 ---- ---- ---- ---- 241.10 +7.80 233.30 2160 ---- ---- ---- ---- 239.10 +7.70 231.40 2165 ---- ---- ---- ---- 237.10 +7.60 229.50 2170 ---- ---- ---- ---- 235.20 +7.60 227.60 2175 ---- ---- ---- ---- 233.30 +7.60 225.70 2180 ---- ---- ---- ---- 231.40 +7.50 223.90 2185 ---- ---- ---- ---- 229.60 +7.50 222.10 2190 ---- ---- ---- ---- 227.80 +7.40 220.40 2195 ---- ---- ---- ---- 226.00 +7.40 218.60 2200 ---- ---- ---- ---- 224.30 +7.40 216.90 2205 ---- ---- ---- ---- 222.60 +7.30 215.30 2210 ---- ---- ---- ---- 220.90 +7.30 213.60 2215 ---- ---- ---- ---- 219.20 +7.20 212.00 2220 ---- ---- ---- ---- 217.60 +7.10 210.50 2225 ---- ---- ---- ---- 216.00 +7.10 208.90 2230 ---- ---- ---- ---- 214.50 +7.10 207.40 2235 ---- ---- ---- ---- 212.90 +7.00 205.90 2240 ---- ---- ---- ---- 211.40 +6.90 204.50 2245 ---- ---- ---- ---- 210.00 +7.00 203.00 2250 ---- ---- ---- ---- 208.50 +6.90 201.60 2255 ---- ---- ---- ---- 207.10 +6.80 200.30 2260 ---- ---- ---- ---- 205.70 +6.80 198.90 2265 ---- ---- ---- ---- 204.40 +6.80 197.60 2270 ---- ---- ---- ---- 203.00 +6.70 196.30 2275 ---- ---- ---- ---- 201.70 +6.70 195.00 2280 ---- ---- ---- ---- 200.40 +6.60 193.80 2285 ---- ---- ---- ---- 199.20 +6.70 192.50 2290 ---- ---- ---- ---- 197.90 +6.60 191.30 2295 ---- ---- ---- ---- 196.70 +6.60 190.10 2300 ---- ---- ---- ---- 195.50 +6.50 189.00 2305 ---- ---- ---- ---- 194.30 +6.50 187.80 2310 ---- ---- ---- ---- 193.10 +6.40 186.70 2315 ---- ---- ---- ---- 192.00 +6.40 185.60 2320 ---- ---- ---- ---- 190.90 +6.40 184.50 2325 ---- ---- ---- ---- 189.80 +6.30 183.50 2330 ---- ---- ---- ---- 188.70 +6.30 182.40 2335 ---- ---- ---- ---- 187.60 +6.20 181.40 2340 ---- ---- ---- ---- 186.60 +6.20 180.40 2345 ---- ---- ---- ---- 185.50 +6.10 179.40 2350 ---- ---- ---- ---- 184.50 +6.10 178.40 2355 ---- ---- ---- ---- 183.50 +6.10 177.40 2360 ---- ---- ---- ---- 182.50 +6.00 176.50 2365 ---- ---- ---- ---- 181.60 +6.10 175.50 2370 ---- ---- ---- ---- 180.60 +6.00 174.60 2375 ---- ---- ---- ---- 179.70 +6.00 173.70 2380 ---- ---- ---- ---- 178.70 +5.90 172.80 2385 ---- ---- ---- ---- 177.80 +5.90 171.90 2390 ---- ---- ---- ---- 176.90 +5.80 171.10 2395 ---- ---- ---- ---- 176.00 +5.80 170.20 2400 ---- ---- ---- ---- 175.20 +5.80 169.40 2405 ---- ---- ---- ---- 174.30 +5.80 168.50 2410 ---- ---- ---- ---- 173.50 +5.80 167.70 2415 ---- ---- ---- ---- 172.60 +5.70 166.90 2420 ---- ---- ---- ---- 171.80 +5.70 166.10 2425 ---- ---- ---- ---- 171.00 +5.70 165.30 2430 ---- ---- ---- ---- 170.10 +5.60 164.50 2435 ---- ---- ---- ---- 169.30 +5.60 163.70 2440 ---- ---- ---- ---- 168.60 +5.60 163.00 2445 ---- ---- ---- ---- 167.80 +5.60 162.20 2450 ---- ---- ---- ---- 167.00 +5.50 161.50 2455 ---- ---- ---- ---- 166.20 +5.50 160.70 2460 ---- ---- ---- ---- 165.50 +5.50 160.00 2465 ---- ---- ---- ---- 164.70 +5.40 159.30 2470 ---- ---- ---- ---- 164.00 +5.40 158.60 2475 ---- ---- ---- ---- 163.30 +5.40 157.90 2480 ---- ---- ---- ---- 162.60 +5.40 157.20 2485 ---- ---- ---- ---- 161.90 +5.40 156.50 2490 ---- ---- ---- ---- 161.20 +5.30 155.90 2495 ---- ---- ---- ---- 160.50 +5.30 155.20 2500 ---- ---- ---- ---- 159.80 +5.30 154.50 2505 ---- ---- ---- ---- 159.10 +5.20 153.90 2510 ---- ---- ---- ---- 158.40 +5.20 153.20 2515 ---- ---- ---- ---- 157.80 +5.20 152.60 2520 ---- ---- ---- ---- 157.10 +5.10 152.00 2525 ---- ---- ---- ---- 156.50 +5.10 151.40 2530 ---- ---- ---- ---- 155.90 +5.10 150.80 2540 ---- ---- ---- ---- 154.60 +5.00 149.60 2550 ---- ---- ---- ---- 153.40 +5.00 148.40 2560 ---- ---- ---- ---- 152.20 +5.00 147.20 2570 ---- ---- ---- ---- 151.10 +5.00 146.10 2575 ---- ---- ---- ---- 150.50 +4.90 145.60 2580 ---- ---- ---- ---- 149.90 +4.90 145.00 2590 ---- ---- ---- ---- 148.80 +4.80 144.00 2600 ---- ---- ---- ---- 147.70 +4.80 142.90 2610 ---- ---- ---- ---- 146.70 +4.80 141.90 2625 ---- ---- ---- ---- 145.20 +4.70 140.50 2650 ---- ---- ---- ---- 142.70 +4.60 138.10 2675 ---- ---- ---- ---- 140.50 +4.60 135.90 2700 ---- ---- ---- ---- 138.30 +4.40 133.90 2725 ---- ---- ---- ---- 136.30 +4.40 131.90 2750 ---- ---- ---- ---- 134.40 +4.30 130.10 2775 ---- ---- ---- ---- 132.60 +4.20 128.40 2800 ---- ---- ---- ---- 130.90 +4.10 126.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 857.30 +14.70 842.60 1400 ---- ---- ---- ---- 832.30 +14.70 817.60 1425 ---- ---- ---- ---- 807.30 +14.60 792.70 1450 ---- ---- ---- ---- 782.60 +14.40 768.20 1475 ---- ---- ---- ---- 758.30 +14.00 744.30 1500 ---- ---- ---- ---- 734.60 +13.80 720.80 1525 ---- ---- ---- ---- 711.30 +13.60 697.70 1550 ---- ---- ---- ---- 688.50 +13.30 675.20 1570 ---- ---- ---- ---- 670.60 +13.20 657.40 1575 ---- ---- ---- ---- 666.10 +13.10 653.00 1580 ---- ---- ---- ---- 661.70 +13.10 648.60 1590 ---- ---- ---- ---- 652.90 +13.00 639.90 1600 ---- ---- ---- ---- 644.20 +12.90 631.30 1610 ---- ---- ---- ---- 635.50 +12.80 622.70 1620 ---- ---- ---- ---- 626.90 +12.70 614.20 1625 ---- ---- ---- ---- 622.60 +12.60 610.00 1630 ---- ---- ---- ---- 618.40 +12.60 605.80 1640 ---- ---- ---- ---- 609.90 +12.50 597.40 1650 ---- ---- ---- ---- 601.50 +12.40 589.10 1660 ---- ---- ---- ---- 593.20 +12.40 580.80 1670 ---- ---- ---- ---- 584.90 +12.20 572.70 1675 ---- ---- ---- ---- 580.80 +12.20 568.60 1680 ---- ---- ---- ---- 576.70 +12.20 564.50 1685 ---- ---- ---- ---- 572.60 +12.10 560.50 1690 ---- ---- ---- ---- 568.50 +12.00 556.50 1695 ---- ---- ---- ---- 564.50 +12.00 552.50 1700 ---- ---- ---- ---- 560.40 +11.90 548.50 1705 ---- ---- ---- ---- 556.40 +11.90 544.50 1710 ---- ---- ---- ---- 552.40 +11.90 540.50 1715 ---- ---- ---- ---- 548.40 +11.80 536.60 1720 ---- ---- ---- ---- 544.40 +11.80 532.60 1725 ---- ---- ---- ---- 540.50 +11.80 528.70 1730 ---- ---- ---- ---- 536.50 +11.70 524.80 1735 ---- ---- ---- ---- 532.60 +11.70 520.90 1740 ---- ---- ---- ---- 528.70 +11.60 517.10 1745 ---- ---- ---- ---- 524.80 +11.60 513.20 1750 ---- ---- ---- ---- 520.90 +11.50 509.40 1755 ---- ---- ---- ---- 517.00 +11.50 505.50 1760 ---- ---- ---- ---- 513.20 +11.50 501.70 1765 ---- ---- ---- ---- 509.30 +11.40 497.90 1770 ---- ---- ---- ---- 505.50 +11.30 494.20 1775 ---- ---- ---- ---- 501.70 +11.30 490.40 1780 ---- ---- ---- ---- 497.90 +11.30 486.60 1785 ---- ---- ---- ---- 494.10 +11.20 482.90 1790 ---- ---- ---- ---- 490.40 +11.20 479.20 1795 ---- ---- ---- ---- 486.60 +11.10 475.50 1800 ---- ---- ---- ---- 482.90 +11.10 471.80 1805 ---- ---- ---- ---- 479.20 +11.10 468.10 1810 ---- ---- ---- ---- 475.50 +11.10 464.40 1815 ---- ---- ---- ---- 471.80 +11.00 460.80 1820 ---- ---- ---- ---- 468.10 +10.90 457.20 1825 ---- ---- ---- ---- 464.40 +10.90 453.50 1830 ---- ---- ---- ---- 460.80 +10.90 449.90 1835 ---- ---- ---- ---- 457.10 +10.70 446.40 1840 ---- ---- ---- ---- 453.50 +10.70 442.80 1845 ---- ---- ---- ---- 449.90 +10.70 439.20 1850 ---- ---- ---- ---- 446.30 +10.60 435.70 1855 ---- ---- ---- ---- 442.80 +10.70 432.10 1860 ---- ---- ---- ---- 439.20 +10.60 428.60 1865 ---- ---- ---- ---- 435.70 +10.60 425.10 1870 ---- ---- ---- ---- 432.10 +10.50 421.60 1875 ---- ---- ---- ---- 428.60 +10.40 418.20 1880 ---- ---- ---- ---- 425.10 +10.40 414.70 1885 ---- ---- ---- ---- 421.60 +10.30 411.30 1890 ---- ---- ---- ---- 418.20 +10.40 407.80 1895 ---- ---- ---- ---- 414.70 +10.30 404.40 1900 ---- ---- ---- ---- 411.30 +10.30 401.00 1905 ---- ---- ---- ---- 407.80 +10.20 397.60 1910 ---- ---- ---- ---- 404.40 +10.10 394.30 1915 ---- ---- ---- ---- 401.00 +10.10 390.90 1920 ---- ---- ---- ---- 397.60 +10.00 387.60 1925 ---- ---- ---- ---- 394.30 +10.00 384.30 1930 ---- ---- ---- ---- 390.90 +10.00 380.90 1935 ---- ---- ---- ---- 387.60 +9.90 377.70 1940 ---- ---- ---- ---- 384.20 +9.80 374.40 1945 ---- ---- ---- ---- 380.90 +9.80 371.10 1950 ---- ---- ---- ---- 377.60 +9.70 367.90 1955 ---- ---- ---- ---- 374.40 +9.80 364.60 1960 ---- ---- ---- ---- 371.10 +9.70 361.40 1965 ---- ---- ---- ---- 367.80 +9.60 358.20 1970 ---- ---- ---- ---- 364.60 +9.60 355.00 1975 ---- ---- ---- ---- 361.40 +9.60 351.80 1980 ---- ---- ---- ---- 358.20 +9.50 348.70 1985 ---- ---- ---- ---- 355.00 +9.40 345.60 1990 ---- ---- ---- ---- 351.90 +9.40 342.50 1995 ---- ---- ---- ---- 348.80 +9.40 339.40 2000 ---- ---- ---- ---- 345.60 +9.30 336.30 2005 ---- ---- ---- ---- 342.60 +9.30 333.30 2010 ---- ---- ---- ---- 339.50 +9.20 330.30 2015 ---- ---- ---- ---- 336.50 +9.20 327.30 2020 ---- ---- ---- ---- 333.40 +9.10 324.30 2025 ---- ---- ---- ---- 330.50 +9.10 321.40 2030 ---- ---- ---- ---- 327.50 +9.10 318.40 2035 ---- ---- ---- ---- 324.60 +9.00 315.60 2040 ---- ---- ---- ---- 321.70 +9.00 312.70 2045 ---- ---- ---- ---- 318.80 +8.90 309.90 2050 ---- ---- ---- ---- 315.90 +8.80 307.10 2055 ---- ---- ---- ---- 313.10 +8.80 304.30 2060 ---- ---- ---- ---- 310.40 +8.80 301.60 2065 ---- ---- ---- ---- 307.60 +8.70 298.90 2070 ---- ---- ---- ---- 304.90 +8.70 296.20 2075 ---- ---- ---- ---- 302.30 +8.70 293.60 2080 ---- ---- ---- ---- 299.70 +8.60 291.10 2085 ---- ---- ---- ---- 297.10 +8.50 288.60 2090 ---- ---- ---- ---- 294.60 +8.50 286.10 2095 ---- ---- ---- ---- 292.10 +8.40 283.70 2100 ---- ---- ---- ---- 289.70 +8.40 281.30 2105 ---- ---- ---- ---- 287.40 +8.40 279.00 2110 ---- ---- ---- ---- 285.00 +8.30 276.70 2115 ---- ---- ---- ---- 282.70 +8.20 274.50 2120 ---- ---- ---- ---- 280.40 +8.20 272.20 2125 ---- ---- ---- ---- 278.20 +8.20 270.00 2130 ---- ---- ---- ---- 275.90 +8.10 267.80 2135 ---- ---- ---- ---- 273.70 +8.10 265.60 2140 ---- ---- ---- ---- 271.50 +8.10 263.40 2145 ---- ---- ---- ---- 269.30 +8.00 261.30 2150 ---- ---- ---- ---- 267.10 +7.90 259.20 2155 ---- ---- ---- ---- 265.00 +7.90 257.10 2160 ---- ---- ---- ---- 262.90 +7.90 255.00 2165 ---- ---- ---- ---- 260.80 +7.80 253.00 2170 ---- ---- ---- ---- 258.80 +7.80 251.00 2175 ---- ---- ---- ---- 256.70 +7.70 249.00 2180 ---- ---- ---- ---- 254.80 +7.70 247.10 2185 ---- ---- ---- ---- 252.80 +7.60 245.20 2190 ---- ---- ---- ---- 250.90 +7.60 243.30 2195 ---- ---- ---- ---- 249.00 +7.60 241.40 2200 ---- ---- ---- ---- 247.10 +7.50 239.60 2205 ---- ---- ---- ---- 245.30 +7.40 237.90 2210 ---- ---- ---- ---- 243.60 +7.50 236.10 2215 ---- ---- ---- ---- 241.80 +7.40 234.40 2220 ---- ---- ---- ---- 240.10 +7.30 232.80 2225 ---- ---- ---- ---- 238.40 +7.20 231.20 2230 ---- ---- ---- ---- 236.80 +7.20 229.60 2235 ---- ---- ---- ---- 235.20 +7.20 228.00 2240 ---- ---- ---- ---- 233.70 +7.20 226.50 2245 ---- ---- ---- ---- 232.10 +7.10 225.00 2250 ---- ---- ---- ---- 230.70 +7.10 223.60 2255 ---- ---- ---- ---- 229.20 +7.00 222.20 2260 ---- ---- ---- ---- 227.80 +7.00 220.80 2265 ---- ---- ---- ---- 226.40 +7.00 219.40 2270 ---- ---- ---- ---- 225.00 +6.90 218.10 2275 ---- ---- ---- ---- 223.70 +6.90 216.80 2280 ---- ---- ---- ---- 222.40 +6.90 215.50 2285 ---- ---- ---- ---- 221.10 +6.80 214.30 2290 ---- ---- ---- ---- 219.90 +6.80 213.10 2295 ---- ---- ---- ---- 218.70 +6.80 211.90 2300 ---- ---- ---- ---- 217.50 +6.70 210.80 2305 ---- ---- ---- ---- 216.30 +6.70 209.60 2310 ---- ---- ---- ---- 215.10 +6.60 208.50 2315 ---- ---- ---- ---- 214.00 +6.60 207.40 2320 ---- ---- ---- ---- 212.90 +6.50 206.40 2325 ---- ---- ---- ---- 211.80 +6.50 205.30 2330 ---- ---- ---- ---- 210.80 +6.50 204.30 2335 ---- ---- ---- ---- 209.80 +6.50 203.30 2340 ---- ---- ---- ---- 208.70 +6.40 202.30 2345 ---- ---- ---- ---- 207.70 +6.40 201.30 2350 ---- ---- ---- ---- 206.80 +6.40 200.40 2355 ---- ---- ---- ---- 205.80 +6.30 199.50 2360 ---- ---- ---- ---- 204.80 +6.30 198.50 2365 ---- ---- ---- ---- 203.90 +6.30 197.60 2370 ---- ---- ---- ---- 203.00 +6.20 196.80 2375 ---- ---- ---- ---- 202.10 +6.20 195.90 2380 ---- ---- ---- ---- 201.20 +6.20 195.00 2385 ---- ---- ---- ---- 200.30 +6.10 194.20 2390 ---- ---- ---- ---- 199.50 +6.20 193.30 2395 ---- ---- ---- ---- 198.60 +6.10 192.50 2400 ---- ---- ---- ---- 197.70 +6.00 191.70 2405 ---- ---- ---- ---- 196.90 +6.00 190.90 2410 ---- ---- ---- ---- 196.10 +6.00 190.10 2415 ---- ---- ---- ---- 195.30 +6.00 189.30 2420 ---- ---- ---- ---- 194.40 +5.90 188.50 2425 ---- ---- ---- ---- 193.60 +5.90 187.70 2430 ---- ---- ---- ---- 192.80 +5.90 186.90 2435 ---- ---- ---- ---- 192.00 +5.80 186.20 2440 ---- ---- ---- ---- 191.20 +5.80 185.40 2445 ---- ---- ---- ---- 190.40 +5.80 184.60 2450 ---- ---- ---- ---- 189.60 +5.70 183.90 2455 ---- ---- ---- ---- 188.80 +5.70 183.10 2460 ---- ---- ---- ---- 188.10 +5.80 182.30 2465 ---- ---- ---- ---- 187.30 +5.70 181.60 2470 ---- ---- ---- ---- 186.50 +5.70 180.80 2475 ---- ---- ---- ---- 185.70 +5.60 180.10 2480 ---- ---- ---- ---- 184.90 +5.60 179.30 2485 ---- ---- ---- ---- 184.20 +5.60 178.60 2490 ---- ---- ---- ---- 183.40 +5.60 177.80 2495 ---- ---- ---- ---- 182.60 +5.50 177.10 2500 ---- ---- ---- ---- 181.90 +5.50 176.40 2505 ---- ---- ---- ---- 181.10 +5.50 175.60 2510 ---- ---- ---- ---- 180.40 +5.50 174.90 2515 ---- ---- ---- ---- 179.60 +5.40 174.20 2520 ---- ---- ---- ---- 178.90 +5.40 173.50 2525 ---- ---- ---- ---- 178.20 +5.40 172.80 2530 ---- ---- ---- ---- 177.40 +5.30 172.10 2535 ---- ---- ---- ---- 176.70 +5.30 171.40 2540 ---- ---- ---- ---- 176.00 +5.30 170.70 2550 ---- ---- ---- ---- 174.60 +5.30 169.30 2560 ---- ---- ---- ---- 173.20 +5.20 168.00 2570 ---- ---- ---- ---- 171.90 +5.20 166.70 2575 ---- ---- ---- ---- 171.20 +5.10 166.10 2580 ---- ---- ---- ---- 170.60 +5.20 165.40 2590 ---- ---- ---- ---- 169.30 +5.10 164.20 2600 ---- ---- ---- ---- 168.00 +5.00 163.00 2610 ---- ---- ---- ---- 166.80 +5.00 161.80 2620 ---- ---- ---- ---- 165.60 +5.00 160.60 2625 ---- ---- ---- ---- 165.00 +4.90 160.10 2630 ---- ---- ---- ---- 164.40 +4.90 159.50 2650 ---- ---- ---- ---- 162.10 +4.80 157.30 2675 ---- ---- ---- ---- 159.40 +4.70 154.70 2700 ---- ---- ---- ---- 156.90 +4.70 152.20 2725 ---- ---- ---- ---- 154.40 +4.60 149.80 2750 ---- ---- ---- ---- 152.10 +4.50 147.60 2775 ---- ---- ---- ---- 149.90 +4.40 145.50 2800 ---- ---- ---- ---- 147.90 +4.40 143.50 2825 ---- ---- ---- ---- 145.90 +4.30 141.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 844.00 +14.60 829.40 1425 ---- ---- ---- ---- 819.20 +14.30 804.90 1450 ---- ---- ---- ---- 795.00 +14.10 780.90 1475 ---- ---- ---- ---- 771.20 +13.90 757.30 1500 ---- ---- ---- ---- 747.90 +13.60 734.30 1525 ---- ---- ---- ---- 725.00 +13.40 711.60 1550 ---- ---- ---- ---- 702.60 +13.20 689.40 1575 ---- ---- ---- ---- 680.60 +13.00 667.60 1580 ---- ---- ---- ---- 676.20 +12.90 663.30 1590 ---- ---- ---- ---- 667.50 +12.70 654.80 1600 ---- ---- ---- ---- 658.90 +12.70 646.20 1610 ---- ---- ---- ---- 650.40 +12.60 637.80 1620 ---- ---- ---- ---- 641.90 +12.50 629.40 1625 ---- ---- ---- ---- 637.70 +12.50 625.20 1630 ---- ---- ---- ---- 633.50 +12.40 621.10 1640 ---- ---- ---- ---- 625.20 +12.40 612.80 1650 ---- ---- ---- ---- 616.90 +12.30 604.60 1660 ---- ---- ---- ---- 608.60 +12.10 596.50 1670 ---- ---- ---- ---- 600.50 +12.10 588.40 1675 ---- ---- ---- ---- 596.40 +12.00 584.40 1680 ---- ---- ---- ---- 592.40 +12.00 580.40 1685 ---- ---- ---- ---- 588.30 +11.90 576.40 1690 ---- ---- ---- ---- 584.30 +11.90 572.40 1695 ---- ---- ---- ---- 580.30 +11.80 568.50 1700 ---- ---- ---- ---- 576.30 +11.80 564.50 1705 ---- ---- ---- ---- 572.40 +11.80 560.60 1710 ---- ---- ---- ---- 568.40 +11.70 556.70 1715 ---- ---- ---- ---- 564.50 +11.70 552.80 1720 ---- ---- ---- ---- 560.50 +11.60 548.90 1725 ---- ---- ---- ---- 556.60 +11.60 545.00 1730 ---- ---- ---- ---- 552.70 +11.50 541.20 1735 ---- ---- ---- ---- 548.80 +11.50 537.30 1740 ---- ---- ---- ---- 545.00 +11.50 533.50 1745 ---- ---- ---- ---- 541.10 +11.40 529.70 1750 ---- ---- ---- ---- 537.30 +11.40 525.90 1755 ---- ---- ---- ---- 533.40 +11.30 522.10 1760 ---- ---- ---- ---- 529.60 +11.30 518.30 1765 ---- ---- ---- ---- 525.80 +11.20 514.60 1770 ---- ---- ---- ---- 522.00 +11.20 510.80 1775 ---- ---- ---- ---- 518.30 +11.20 507.10 1780 ---- ---- ---- ---- 514.50 +11.10 503.40 1785 ---- ---- ---- ---- 510.80 +11.10 499.70 1790 ---- ---- ---- ---- 507.00 +11.00 496.00 1795 ---- ---- ---- ---- 503.30 +11.00 492.30 1800 ---- ---- ---- ---- 499.60 +11.00 488.60 1805 ---- ---- ---- ---- 495.90 +10.90 485.00 1810 ---- ---- ---- ---- 492.20 +10.80 481.40 1815 ---- ---- ---- ---- 488.60 +10.90 477.70 1820 ---- ---- ---- ---- 484.90 +10.80 474.10 1825 ---- ---- ---- ---- 481.30 +10.70 470.60 1830 ---- ---- ---- ---- 477.70 +10.70 467.00 1835 ---- ---- ---- ---- 474.10 +10.70 463.40 1840 ---- ---- ---- ---- 470.50 +10.60 459.90 1845 ---- ---- ---- ---- 466.90 +10.60 456.30 1850 ---- ---- ---- ---- 463.40 +10.60 452.80 1855 ---- ---- ---- ---- 459.80 +10.50 449.30 1860 ---- ---- ---- ---- 456.30 +10.50 445.80 1865 ---- ---- ---- ---- 452.80 +10.50 442.30 1870 ---- ---- ---- ---- 449.20 +10.30 438.90 1875 ---- ---- ---- ---- 445.70 +10.30 435.40 1880 ---- ---- ---- ---- 442.30 +10.30 432.00 1885 ---- ---- ---- ---- 438.80 +10.30 428.50 1890 ---- ---- ---- ---- 435.30 +10.20 425.10 1895 ---- ---- ---- ---- 431.90 +10.20 421.70 1900 ---- ---- ---- ---- 428.50 +10.10 418.40 1905 ---- ---- ---- ---- 425.10 +10.10 415.00 1910 ---- ---- ---- ---- 421.70 +10.10 411.60 1915 ---- ---- ---- ---- 418.30 +10.00 408.30 1920 ---- ---- ---- ---- 414.90 +9.90 405.00 1925 ---- ---- ---- ---- 411.60 +10.00 401.60 1930 ---- ---- ---- ---- 408.20 +9.90 398.30 1935 ---- ---- ---- ---- 404.90 +9.90 395.00 1940 ---- ---- ---- ---- 401.60 +9.80 391.80 1945 ---- ---- ---- ---- 398.30 +9.80 388.50 1950 ---- ---- ---- ---- 395.00 +9.70 385.30 1955 ---- ---- ---- ---- 391.70 +9.70 382.00 1960 ---- ---- ---- ---- 388.40 +9.60 378.80 1965 ---- ---- ---- ---- 385.20 +9.60 375.60 1970 ---- ---- ---- ---- 382.00 +9.60 372.40 1975 ---- ---- ---- ---- 378.80 +9.50 369.30 1980 ---- ---- ---- ---- 375.60 +9.50 366.10 1985 ---- ---- ---- ---- 372.40 +9.40 363.00 1990 ---- ---- ---- ---- 369.20 +9.30 359.90 1995 ---- ---- ---- ---- 366.10 +9.30 356.80 2000 ---- ---- ---- ---- 363.00 +9.30 353.70 2005 ---- ---- ---- ---- 359.90 +9.20 350.70 2010 ---- ---- ---- ---- 356.80 +9.20 347.60 2015 ---- ---- ---- ---- 353.80 +9.20 344.60 2020 ---- ---- ---- ---- 350.80 +9.10 341.70 2025 ---- ---- ---- ---- 347.80 +9.10 338.70 2030 ---- ---- ---- ---- 344.90 +9.10 335.80 2035 ---- ---- ---- ---- 341.90 +9.00 332.90 2040 ---- ---- ---- ---- 339.00 +8.90 330.10 2045 ---- ---- ---- ---- 336.20 +8.90 327.30 2050 ---- ---- ---- ---- 333.30 +8.80 324.50 2055 ---- ---- ---- ---- 330.50 +8.80 321.70 2060 ---- ---- ---- ---- 327.80 +8.80 319.00 2065 ---- ---- ---- ---- 325.10 +8.80 316.30 2070 ---- ---- ---- ---- 322.40 +8.70 313.70 2075 ---- ---- ---- ---- 319.70 +8.60 311.10 2080 ---- ---- ---- ---- 317.10 +8.60 308.50 2085 ---- ---- ---- ---- 314.50 +8.50 306.00 2090 ---- ---- ---- ---- 311.90 +8.50 303.40 2095 ---- ---- ---- ---- 309.40 +8.40 301.00 2100 ---- ---- ---- ---- 306.90 +8.40 298.50 2105 ---- ---- ---- ---- 304.50 +8.40 296.10 2110 ---- ---- ---- ---- 302.10 +8.40 293.70 2115 ---- ---- ---- ---- 299.70 +8.30 291.40 2120 ---- ---- ---- ---- 297.30 +8.20 289.10 2125 ---- ---- ---- ---- 295.00 +8.20 286.80 2130 ---- ---- ---- ---- 292.70 +8.10 284.60 2135 ---- ---- ---- ---- 290.50 +8.10 282.40 2140 ---- ---- ---- ---- 288.30 +8.10 280.20 2145 ---- ---- ---- ---- 286.10 +8.00 278.10 2150 ---- ---- ---- ---- 283.90 +7.90 276.00 2155 ---- ---- ---- ---- 281.80 +7.90 273.90 2160 ---- ---- ---- ---- 279.70 +7.90 271.80 2165 ---- ---- ---- ---- 277.60 +7.80 269.80 2170 ---- ---- ---- ---- 275.60 +7.80 267.80 2175 ---- ---- ---- ---- 273.60 +7.80 265.80 2180 ---- ---- ---- ---- 271.60 +7.70 263.90 2185 ---- ---- ---- ---- 269.60 +7.60 262.00 2190 ---- ---- ---- ---- 267.70 +7.60 260.10 2195 ---- ---- ---- ---- 265.80 +7.60 258.20 2200 ---- ---- ---- ---- 264.00 +7.60 256.40 2205 ---- ---- ---- ---- 262.10 +7.50 254.60 2210 ---- ---- ---- ---- 260.30 +7.40 252.90 2215 ---- ---- ---- ---- 258.60 +7.40 251.20 2220 ---- ---- ---- ---- 256.80 +7.30 249.50 2225 ---- ---- ---- ---- 255.10 +7.30 247.80 2230 ---- ---- ---- ---- 253.50 +7.30 246.20 2235 ---- ---- ---- ---- 251.80 +7.20 244.60 2240 ---- ---- ---- ---- 250.20 +7.20 243.00 2245 ---- ---- ---- ---- 248.70 +7.20 241.50 2250 ---- ---- ---- ---- 247.10 +7.10 240.00 2255 ---- ---- ---- ---- 245.60 +7.10 238.50 2260 ---- ---- ---- ---- 244.10 +7.10 237.00 2265 ---- ---- ---- ---- 242.70 +7.10 235.60 2270 ---- ---- ---- ---- 241.20 +7.00 234.20 2275 ---- ---- ---- ---- 239.80 +6.90 232.90 2280 ---- ---- ---- ---- 238.50 +7.00 231.50 2285 ---- ---- ---- ---- 237.10 +6.90 230.20 2290 ---- ---- ---- ---- 235.80 +6.80 229.00 2295 ---- ---- ---- ---- 234.50 +6.80 227.70 2300 ---- ---- ---- ---- 233.30 +6.80 226.50 2305 ---- ---- ---- ---- 232.00 +6.70 225.30 2310 ---- ---- ---- ---- 230.80 +6.70 224.10 2315 ---- ---- ---- ---- 229.60 +6.70 222.90 2320 ---- ---- ---- ---- 228.50 +6.70 221.80 2325 ---- ---- ---- ---- 227.30 +6.60 220.70 2330 ---- ---- ---- ---- 226.20 +6.60 219.60 2335 ---- ---- ---- ---- 225.10 +6.60 218.50 2340 ---- ---- ---- ---- 224.00 +6.50 217.50 2345 ---- ---- ---- ---- 223.00 +6.50 216.50 2350 ---- ---- ---- ---- 221.90 +6.50 215.40 2355 ---- ---- ---- ---- 220.90 +6.40 214.50 2360 ---- ---- ---- ---- 219.90 +6.40 213.50 2365 ---- ---- ---- ---- 218.90 +6.40 212.50 2370 ---- ---- ---- ---- 217.90 +6.30 211.60 2375 ---- ---- ---- ---- 217.00 +6.40 210.60 2380 ---- ---- ---- ---- 216.00 +6.30 209.70 2385 ---- ---- ---- ---- 215.10 +6.30 208.80 2390 ---- ---- ---- ---- 214.20 +6.20 208.00 2395 ---- ---- ---- ---- 213.30 +6.20 207.10 2400 ---- ---- ---- ---- 212.40 +6.20 206.20 2405 ---- ---- ---- ---- 211.50 +6.10 205.40 2410 ---- ---- ---- ---- 210.70 +6.10 204.60 2415 ---- ---- ---- ---- 209.80 +6.00 203.80 2420 ---- ---- ---- ---- 209.00 +6.00 203.00 2425 ---- ---- ---- ---- 208.20 +6.00 202.20 2430 ---- ---- ---- ---- 207.40 +6.00 201.40 2435 ---- ---- ---- ---- 206.60 +6.00 200.60 2440 ---- ---- ---- ---- 205.80 +5.90 199.90 2445 ---- ---- ---- ---- 205.10 +6.00 199.10 2450 ---- ---- ---- ---- 204.30 +5.90 198.40 2455 ---- ---- ---- ---- 203.50 +5.80 197.70 2460 ---- ---- ---- ---- 202.80 +5.80 197.00 2465 ---- ---- ---- ---- 202.10 +5.80 196.30 2470 ---- ---- ---- ---- 201.40 +5.80 195.60 2475 ---- ---- ---- ---- 200.60 +5.70 194.90 2480 ---- ---- ---- ---- 199.90 +5.70 194.20 2485 ---- ---- ---- ---- 199.20 +5.70 193.50 2490 ---- ---- ---- ---- 198.60 +5.70 192.90 2495 ---- ---- ---- ---- 197.90 +5.70 192.20 2500 ---- ---- ---- ---- 197.20 +5.60 191.60 2505 ---- ---- ---- ---- 196.50 +5.60 190.90 2510 ---- ---- ---- ---- 195.90 +5.60 190.30 2515 ---- ---- ---- ---- 195.20 +5.50 189.70 2520 ---- ---- ---- ---- 194.60 +5.60 189.00 2525 ---- ---- ---- ---- 194.00 +5.60 188.40 2530 ---- ---- ---- ---- 193.40 +5.60 187.80 2535 ---- ---- ---- ---- 192.70 +5.50 187.20 2540 ---- ---- ---- ---- 192.10 +5.40 186.70 2545 ---- ---- ---- ---- 191.50 +5.40 186.10 2550 ---- ---- ---- ---- 190.90 +5.40 185.50 2560 ---- ---- ---- ---- 189.80 +5.40 184.40 2570 ---- ---- ---- ---- 188.60 +5.30 183.30 2575 ---- ---- ---- ---- 188.10 +5.30 182.80 2580 ---- ---- ---- ---- 187.50 +5.30 182.20 2590 ---- ---- ---- ---- 186.50 +5.30 181.20 2600 ---- ---- ---- ---- 185.40 +5.20 180.20 2610 ---- ---- ---- ---- 184.40 +5.20 179.20 2620 ---- ---- ---- ---- 183.40 +5.20 178.20 2625 ---- ---- ---- ---- 182.90 +5.10 177.80 2630 ---- ---- ---- ---- 182.40 +5.10 177.30 2640 ---- ---- ---- ---- 181.50 +5.10 176.40 2650 ---- ---- ---- ---- 180.50 +5.00 175.50 2675 ---- ---- ---- ---- 178.30 +4.90 173.40 2700 ---- ---- ---- ---- 176.30 +4.90 171.40 2725 ---- ---- ---- ---- 174.30 +4.80 169.50 2750 ---- ---- ---- ---- 172.50 +4.70 167.80 2775 ---- ---- ---- ---- 170.80 +4.70 166.10 2800 ---- ---- ---- ---- 169.20 +4.60 164.60 2825 ---- ---- ---- ---- 167.70 +4.50 163.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 659.30 +12.40 646.90 1650 ---- ---- ---- ---- 638.60 +12.10 626.50 1675 ---- ---- ---- ---- 618.30 +11.90 606.40 1700 ---- ---- ---- ---- 598.40 +11.70 586.70 1725 ---- ---- ---- ---- 578.80 +11.50 567.30 1750 ---- ---- ---- ---- 559.60 +11.30 548.30 1775 ---- ---- ---- ---- 540.70 +11.10 529.60 1800 ---- ---- ---- ---- 522.20 +10.90 511.30 1820 ---- ---- ---- ---- 507.60 +10.80 496.80 1825 ---- ---- ---- ---- 504.00 +10.70 493.30 1830 ---- ---- ---- ---- 500.40 +10.70 489.70 1840 ---- ---- ---- ---- 493.20 +10.60 482.60 1850 ---- ---- ---- ---- 486.10 +10.50 475.60 1860 ---- ---- ---- ---- 479.00 +10.40 468.60 1870 ---- ---- ---- ---- 472.00 +10.30 461.70 1875 ---- ---- ---- ---- 468.60 +10.30 458.30 1880 ---- ---- ---- ---- 465.10 +10.30 454.80 1890 ---- ---- ---- ---- 458.20 +10.20 448.00 1900 ---- ---- ---- ---- 451.30 +10.10 441.20 1910 ---- ---- ---- ---- 444.50 +10.00 434.50 1915 ---- ---- ---- ---- 441.20 +10.00 431.20 1920 ---- ---- ---- ---- 437.80 +9.90 427.90 1925 ---- ---- ---- ---- 434.50 +9.90 424.60 1930 ---- ---- ---- ---- 431.10 +9.80 421.30 1935 ---- ---- ---- ---- 427.80 +9.80 418.00 1940 ---- ---- ---- ---- 424.50 +9.80 414.70 1945 ---- ---- ---- ---- 421.20 +9.80 411.40 1950 ---- ---- ---- ---- 417.90 +9.70 408.20 1955 ---- ---- ---- ---- 414.60 +9.60 405.00 1960 ---- ---- ---- ---- 411.40 +9.70 401.70 1965 ---- ---- ---- ---- 408.10 +9.60 398.50 1970 ---- ---- ---- ---- 404.90 +9.60 395.30 1975 ---- ---- ---- ---- 401.60 +9.50 392.10 1980 ---- ---- ---- ---- 398.40 +9.40 389.00 1985 ---- ---- ---- ---- 395.20 +9.40 385.80 1990 ---- ---- ---- ---- 392.10 +9.40 382.70 1995 ---- ---- ---- ---- 388.90 +9.30 379.60 2000 ---- ---- ---- ---- 385.80 +9.30 376.50 2005 ---- ---- ---- ---- 382.60 +9.20 373.40 2010 ---- ---- ---- ---- 379.50 +9.20 370.30 2015 ---- ---- ---- ---- 376.40 +9.10 367.30 2020 ---- ---- ---- ---- 373.40 +9.10 364.30 2025 ---- ---- ---- ---- 370.30 +9.00 361.30 2030 ---- ---- ---- ---- 367.30 +9.00 358.30 2035 ---- ---- ---- ---- 364.30 +9.00 355.30 2040 ---- ---- ---- ---- 361.40 +9.00 352.40 2045 ---- ---- ---- ---- 358.40 +8.90 349.50 2050 ---- ---- ---- ---- 355.50 +8.80 346.70 2055 ---- ---- ---- ---- 352.70 +8.90 343.80 2060 ---- ---- ---- ---- 349.80 +8.80 341.00 2065 ---- ---- ---- ---- 347.00 +8.80 338.20 2070 ---- ---- ---- ---- 344.20 +8.70 335.50 2075 ---- ---- ---- ---- 341.50 +8.70 332.80 2080 ---- ---- ---- ---- 338.80 +8.70 330.10 2085 ---- ---- ---- ---- 336.10 +8.60 327.50 2090 ---- ---- ---- ---- 333.40 +8.50 324.90 2095 ---- ---- ---- ---- 330.80 +8.50 322.30 2100 ---- ---- ---- ---- 328.30 +8.50 319.80 2105 ---- ---- ---- ---- 325.70 +8.40 317.30 2110 ---- ---- ---- ---- 323.20 +8.40 314.80 2115 ---- ---- ---- ---- 320.70 +8.30 312.40 2120 ---- ---- ---- ---- 318.30 +8.30 310.00 2125 ---- ---- ---- ---- 315.90 +8.30 307.60 2130 ---- ---- ---- ---- 313.50 +8.20 305.30 2135 ---- ---- ---- ---- 311.20 +8.20 303.00 2140 ---- ---- ---- ---- 308.90 +8.10 300.80 2145 ---- ---- ---- ---- 306.70 +8.10 298.60 2150 ---- ---- ---- ---- 304.40 +8.00 296.40 2155 ---- ---- ---- ---- 302.20 +8.00 294.20 2160 ---- ---- ---- ---- 300.10 +8.00 292.10 2165 ---- ---- ---- ---- 297.90 +7.90 290.00 2170 ---- ---- ---- ---- 295.80 +7.90 287.90 2175 ---- ---- ---- ---- 293.70 +7.80 285.90 2180 ---- ---- ---- ---- 291.70 +7.80 283.90 2185 ---- ---- ---- ---- 289.70 +7.80 281.90 2190 ---- ---- ---- ---- 287.70 +7.80 279.90 2195 ---- ---- ---- ---- 285.70 +7.70 278.00 2200 ---- ---- ---- ---- 283.80 +7.70 276.10 2205 ---- ---- ---- ---- 281.90 +7.60 274.30 2210 ---- ---- ---- ---- 280.00 +7.60 272.40 2215 ---- ---- ---- ---- 278.20 +7.60 270.60 2220 ---- ---- ---- ---- 276.40 +7.50 268.90 2225 ---- ---- ---- ---- 274.60 +7.50 267.10 2230 ---- ---- ---- ---- 272.80 +7.40 265.40 2235 ---- ---- ---- ---- 271.10 +7.40 263.70 2240 ---- ---- ---- ---- 269.40 +7.30 262.10 2245 ---- ---- ---- ---- 267.80 +7.30 260.50 2250 ---- ---- ---- ---- 266.20 +7.30 258.90 2255 ---- ---- ---- ---- 264.60 +7.30 257.30 2260 ---- ---- ---- ---- 263.00 +7.20 255.80 2265 ---- ---- ---- ---- 261.50 +7.20 254.30 2270 ---- ---- ---- ---- 260.00 +7.10 252.90 2275 ---- ---- ---- ---- 258.50 +7.10 251.40 2280 ---- ---- ---- ---- 257.10 +7.10 250.00 2285 ---- ---- ---- ---- 255.70 +7.00 248.70 2290 ---- ---- ---- ---- 254.30 +7.00 247.30 2295 ---- ---- ---- ---- 253.00 +7.00 246.00 2300 ---- ---- ---- ---- 251.70 +7.00 244.70 2305 ---- ---- ---- ---- 250.40 +6.90 243.50 2310 ---- ---- ---- ---- 249.10 +6.80 242.30 2315 ---- ---- ---- ---- 247.90 +6.80 241.10 2320 ---- ---- ---- ---- 246.70 +6.80 239.90 2325 ---- ---- ---- ---- 245.50 +6.80 238.70 2330 ---- ---- ---- ---- 244.30 +6.70 237.60 2335 ---- ---- ---- ---- 243.20 +6.70 236.50 2340 ---- ---- ---- ---- 242.10 +6.70 235.40 2345 ---- ---- ---- ---- 241.00 +6.70 234.30 2350 ---- ---- ---- ---- 239.90 +6.60 233.30 2355 ---- ---- ---- ---- 238.80 +6.50 232.30 2360 ---- ---- ---- ---- 237.80 +6.50 231.30 2365 ---- ---- ---- ---- 236.80 +6.50 230.30 2370 ---- ---- ---- ---- 235.80 +6.50 229.30 2375 ---- ---- ---- ---- 234.80 +6.40 228.40 2380 ---- ---- ---- ---- 233.90 +6.40 227.50 2385 ---- ---- ---- ---- 232.90 +6.40 226.50 2390 ---- ---- ---- ---- 232.00 +6.40 225.60 2395 ---- ---- ---- ---- 231.10 +6.30 224.80 2400 ---- ---- ---- ---- 230.20 +6.30 223.90 2405 ---- ---- ---- ---- 229.30 +6.30 223.00 2410 ---- ---- ---- ---- 228.50 +6.30 222.20 2415 ---- ---- ---- ---- 227.60 +6.20 221.40 2420 ---- ---- ---- ---- 226.80 +6.20 220.60 2425 ---- ---- ---- ---- 226.00 +6.20 219.80 2430 ---- ---- ---- ---- 225.20 +6.20 219.00 2435 ---- ---- ---- ---- 224.40 +6.20 218.20 2440 ---- ---- ---- ---- 223.60 +6.10 217.50 2445 ---- ---- ---- ---- 222.80 +6.10 216.70 2450 ---- ---- ---- ---- 222.00 +6.00 216.00 2455 ---- ---- ---- ---- 221.30 +6.00 215.30 2460 ---- ---- ---- ---- 220.60 +6.00 214.60 2465 ---- ---- ---- ---- 219.80 +5.90 213.90 2470 ---- ---- ---- ---- 219.10 +5.90 213.20 2475 ---- ---- ---- ---- 218.40 +5.90 212.50 2480 ---- ---- ---- ---- 217.70 +5.90 211.80 2485 ---- ---- ---- ---- 217.00 +5.80 211.20 2490 ---- ---- ---- ---- 216.30 +5.80 210.50 2495 ---- ---- ---- ---- 215.70 +5.80 209.90 2500 ---- ---- ---- ---- 215.00 +5.80 209.20 2505 ---- ---- ---- ---- 214.40 +5.80 208.60 2510 ---- ---- ---- ---- 213.70 +5.70 208.00 2515 ---- ---- ---- ---- 213.10 +5.80 207.30 2520 ---- ---- ---- ---- 212.40 +5.70 206.70 2525 ---- ---- ---- ---- 211.80 +5.70 206.10 2530 ---- ---- ---- ---- 211.20 +5.70 205.50 2535 ---- ---- ---- ---- 210.60 +5.70 204.90 2540 ---- ---- ---- ---- 210.00 +5.60 204.40 2545 ---- ---- ---- ---- 209.40 +5.60 203.80 2550 ---- ---- ---- ---- 208.80 +5.60 203.20 2555 ---- ---- ---- ---- 208.20 +5.50 202.70 2560 ---- ---- ---- ---- 207.70 +5.60 202.10 2565 ---- ---- ---- ---- 207.10 +5.50 201.60 2570 ---- ---- ---- ---- 206.60 +5.50 201.10 2575 ---- ---- ---- ---- 206.00 +5.50 200.50 2580 ---- ---- ---- ---- 205.50 +5.50 200.00 2590 ---- ---- ---- ---- 204.40 +5.40 199.00 2600 ---- ---- ---- ---- 203.40 +5.40 198.00 2610 ---- ---- ---- ---- 202.40 +5.40 197.00 2620 ---- ---- ---- ---- 201.40 +5.30 196.10 2625 ---- ---- ---- ---- 200.90 +5.30 195.60 2630 ---- ---- ---- ---- 200.40 +5.20 195.20 2640 ---- ---- ---- ---- 199.50 +5.20 194.30 2650 ---- ---- ---- ---- 198.60 +5.20 193.40 2660 ---- ---- ---- ---- 197.70 +5.20 192.50 2675 ---- ---- ---- ---- 196.40 +5.10 191.30 2700 ---- ---- ---- ---- 194.40 +5.00 189.40 2725 ---- ---- ---- ---- 192.50 +5.00 187.50 2750 ---- ---- ---- ---- 190.80 +5.00 185.80 2775 ---- ---- ---- ---- 189.10 +4.80 184.30 2800 ---- ---- ---- ---- 187.60 +4.80 182.80 2825 ---- ---- ---- ---- 186.20 +4.80 181.40 2850 ---- ---- ---- ---- 184.80 +4.60 180.20 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 574.60 +11.30 563.30 1775 ---- ---- ---- ---- 555.80 +11.00 544.80 1800 ---- ---- ---- ---- 537.40 +10.80 526.60 1825 ---- ---- ---- ---- 519.40 +10.60 508.80 1850 ---- ---- ---- ---- 501.60 +10.40 491.20 1875 ---- ---- ---- ---- 484.20 +10.20 474.00 1900 ---- ---- ---- ---- 467.10 +10.00 457.10 1925 ---- ---- ---- ---- 450.30 +9.80 440.50 1930 ---- ---- ---- ---- 447.00 +9.80 437.20 1940 ---- ---- ---- ---- 440.40 +9.70 430.70 1950 ---- ---- ---- ---- 433.80 +9.60 424.20 1960 ---- ---- ---- ---- 427.30 +9.60 417.70 1970 ---- ---- ---- ---- 420.90 +9.50 411.40 1975 ---- ---- ---- ---- 417.60 +9.40 408.20 1980 ---- ---- ---- ---- 414.40 +9.40 405.00 1990 ---- ---- ---- ---- 408.10 +9.30 398.80 2000 ---- ---- ---- ---- 401.80 +9.30 392.50 2010 ---- ---- ---- ---- 395.60 +9.20 386.40 2020 ---- ---- ---- ---- 389.40 +9.10 380.30 2030 ---- ---- ---- ---- 383.30 +9.00 374.30 2035 ---- ---- ---- ---- 380.30 +9.00 371.30 2040 ---- ---- ---- ---- 377.30 +8.90 368.40 2045 ---- ---- ---- ---- 374.40 +8.90 365.50 2050 ---- ---- ---- ---- 371.40 +8.80 362.60 2055 ---- ---- ---- ---- 368.50 +8.80 359.70 2060 ---- ---- ---- ---- 365.70 +8.80 356.90 2065 ---- ---- ---- ---- 362.80 +8.70 354.10 2070 ---- ---- ---- ---- 360.00 +8.70 351.30 2075 ---- ---- ---- ---- 357.20 +8.60 348.60 2080 ---- ---- ---- ---- 354.50 +8.60 345.90 2085 ---- ---- ---- ---- 351.80 +8.60 343.20 2090 ---- ---- ---- ---- 349.10 +8.50 340.60 2095 ---- ---- ---- ---- 346.50 +8.60 337.90 2100 ---- ---- ---- ---- 343.80 +8.40 335.40 2105 ---- ---- ---- ---- 341.30 +8.50 332.80 2110 ---- ---- ---- ---- 338.70 +8.40 330.30 2115 ---- ---- ---- ---- 336.20 +8.30 327.90 2120 ---- ---- ---- ---- 333.80 +8.40 325.40 2125 ---- ---- ---- ---- 331.30 +8.20 323.10 2130 ---- ---- ---- ---- 328.90 +8.20 320.70 2135 ---- ---- ---- ---- 326.60 +8.20 318.40 2140 ---- ---- ---- ---- 324.20 +8.10 316.10 2145 ---- ---- ---- ---- 321.90 +8.10 313.80 2150 ---- ---- ---- ---- 319.70 +8.10 311.60 2155 ---- ---- ---- ---- 317.50 +8.10 309.40 2160 ---- ---- ---- ---- 315.30 +8.00 307.30 2165 ---- ---- ---- ---- 313.10 +7.90 305.20 2170 ---- ---- ---- ---- 311.00 +7.90 303.10 2175 ---- ---- ---- ---- 308.90 +7.90 301.00 2180 ---- ---- ---- ---- 306.80 +7.80 299.00 2185 ---- ---- ---- ---- 304.80 +7.80 297.00 2190 ---- ---- ---- ---- 302.70 +7.70 295.00 2195 ---- ---- ---- ---- 300.80 +7.80 293.00 2200 ---- ---- ---- ---- 298.80 +7.70 291.10 2205 ---- ---- ---- ---- 296.90 +7.70 289.20 2210 ---- ---- ---- ---- 295.00 +7.60 287.40 2215 ---- ---- ---- ---- 293.10 +7.60 285.50 2220 ---- ---- ---- ---- 291.30 +7.60 283.70 2225 ---- ---- ---- ---- 289.50 +7.50 282.00 2230 ---- ---- ---- ---- 287.70 +7.50 280.20 2235 ---- ---- ---- ---- 285.90 +7.40 278.50 2240 ---- ---- ---- ---- 284.20 +7.30 276.90 2245 ---- ---- ---- ---- 282.60 +7.40 275.20 2250 ---- ---- ---- ---- 280.90 +7.30 273.60 2255 ---- ---- ---- ---- 279.30 +7.30 272.00 2260 ---- ---- ---- ---- 277.70 +7.20 270.50 2265 ---- ---- ---- ---- 276.20 +7.20 269.00 2270 ---- ---- ---- ---- 274.70 +7.20 267.50 2275 ---- ---- ---- ---- 273.20 +7.10 266.10 2280 ---- ---- ---- ---- 271.80 +7.10 264.70 2285 ---- ---- ---- ---- 270.40 +7.10 263.30 2290 ---- ---- ---- ---- 269.00 +7.10 261.90 2295 ---- ---- ---- ---- 267.60 +7.00 260.60 2300 ---- ---- ---- ---- 266.30 +7.00 259.30 2305 ---- ---- ---- ---- 265.00 +6.90 258.10 2310 ---- ---- ---- ---- 263.80 +6.90 256.90 2315 ---- ---- ---- ---- 262.50 +6.90 255.60 2320 ---- ---- ---- ---- 261.30 +6.80 254.50 2325 ---- ---- ---- ---- 260.10 +6.80 253.30 2330 ---- ---- ---- ---- 259.00 +6.80 252.20 2335 ---- ---- ---- ---- 257.80 +6.70 251.10 2340 ---- ---- ---- ---- 256.70 +6.70 250.00 2345 ---- ---- ---- ---- 255.60 +6.70 248.90 2350 ---- ---- ---- ---- 254.50 +6.70 247.80 2355 ---- ---- ---- ---- 253.40 +6.60 246.80 2360 ---- ---- ---- ---- 252.40 +6.60 245.80 2365 ---- ---- ---- ---- 251.40 +6.60 244.80 2370 ---- ---- ---- ---- 250.30 +6.50 243.80 2375 ---- ---- ---- ---- 249.30 +6.50 242.80 2380 ---- ---- ---- ---- 248.30 +6.50 241.80 2385 ---- ---- ---- ---- 247.40 +6.50 240.90 2390 ---- ---- ---- ---- 246.40 +6.50 239.90 2395 ---- ---- ---- ---- 245.40 +6.40 239.00 2400 ---- ---- ---- ---- 244.50 +6.40 238.10 2405 ---- ---- ---- ---- 243.50 +6.30 237.20 2410 ---- ---- ---- ---- 242.60 +6.30 236.30 2415 ---- ---- ---- ---- 241.70 +6.30 235.40 2420 ---- ---- ---- ---- 240.80 +6.30 234.50 2425 ---- ---- ---- ---- 239.90 +6.30 233.60 2430 ---- ---- ---- ---- 239.00 +6.30 232.70 2435 ---- ---- ---- ---- 238.10 +6.20 231.90 2440 ---- ---- ---- ---- 237.20 +6.20 231.00 2445 ---- ---- ---- ---- 236.30 +6.10 230.20 2450 ---- ---- ---- ---- 235.50 +6.10 229.40 2455 ---- ---- ---- ---- 234.70 +6.10 228.60 2460 ---- ---- ---- ---- 233.80 +6.10 227.70 2465 ---- ---- ---- ---- 233.00 +6.10 226.90 2470 ---- ---- ---- ---- 232.20 +6.00 226.20 2475 ---- ---- ---- ---- 231.40 +6.00 225.40 2480 ---- ---- ---- ---- 230.60 +6.00 224.60 2485 ---- ---- ---- ---- 229.80 +6.00 223.80 2490 ---- ---- ---- ---- 229.00 +5.90 223.10 2495 ---- ---- ---- ---- 228.20 +5.90 222.30 2500 ---- ---- ---- ---- 227.50 +5.90 221.60 2505 ---- ---- ---- ---- 226.70 +5.90 220.80 2510 ---- ---- ---- ---- 226.00 +5.90 220.10 2515 ---- ---- ---- ---- 225.20 +5.80 219.40 2520 ---- ---- ---- ---- 224.50 +5.80 218.70 2530 ---- ---- ---- ---- 223.00 +5.70 217.30 2540 ---- ---- ---- ---- 221.60 +5.70 215.90 2550 ---- ---- ---- ---- 220.30 +5.70 214.60 2560 ---- ---- ---- ---- 218.90 +5.60 213.30 2570 ---- ---- ---- ---- 217.60 +5.60 212.00 2575 ---- ---- ---- ---- 217.00 +5.60 211.40 2580 ---- ---- ---- ---- 216.30 +5.50 210.80 2590 ---- ---- ---- ---- 215.00 +5.50 209.50 2600 ---- ---- ---- ---- 213.80 +5.50 208.30 2610 ---- ---- ---- ---- 212.60 +5.40 207.20 2625 ---- ---- ---- ---- 210.90 +5.40 205.50 2650 ---- ---- ---- ---- 208.00 +5.20 202.80 2675 ---- ---- ---- ---- 205.40 +5.20 200.20 2700 ---- ---- ---- ---- 202.90 +5.10 197.80 2725 ---- ---- ---- ---- 200.50 +5.00 195.50 2750 ---- ---- ---- ---- 198.30 +5.00 193.30 2775 ---- ---- ---- ---- 196.20 +4.90 191.30 2800 ---- ---- ---- ---- 194.20 +4.90 189.30 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 22 1430 ---- ---- ---- ---- .10 .00 .10 28 1440 ---- ---- ---- ---- .10 .00 .10 10 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 879 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 82 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1359 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 432 1565 ---- ---- ---- ---- .10 .00 .10 29 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 170 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 ---- ---- ---- ---- .10 .00 140 .10 4028 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 334 1605 ---- ---- ---- ---- .10 .00 .10 85 1610 ---- ---- ---- ---- .10 .00 .10 31 1615 ---- ---- ---- ---- .10 .00 .10 430 1620 ---- ---- ---- ---- .10 .00 .10 51 1625 ---- ---- ---- ---- .10 .00 .10 135 1630 ---- ---- ---- ---- .10 .00 .10 4 1635 ---- ---- ---- ---- .10 .00 .10 971 1640 ---- ---- ---- ---- .10 .00 .10 2 999 1645 ---- ---- ---- ---- .10 .00 .10 20 1650 ---- ---- ---- ---- .10 .00 .10 3 2188 1655 ---- ---- ---- ---- .10 .00 .10 31 1660 ---- ---- ---- ---- .10 .00 .10 141 1665 ---- ---- ---- ---- .10 .00 .10 303 1670 ---- ---- ---- ---- .10 .00 .10 44 1675 ---- ---- ---- ---- .10 .00 .10 2098 1680 ---- ---- ---- ---- .10 .00 .10 85 1685 ---- ---- ---- ---- .10 .00 .10 33 1690 ---- ---- ---- ---- .10 .00 .10 43 1695 ---- ---- ---- ---- .10 .00 .10 41 1700 ---- ---- ---- ---- .10 .00 .10 3 1484 1705 ---- ---- ---- ---- .10 .00 .10 22 1710 ---- ---- ---- ---- .10 .00 .10 53 1715 ---- ---- ---- ---- .10 .00 .10 222 1720 ---- ---- ---- ---- .10 .00 .10 1047 1725 ---- ---- ---- ---- .10 .00 .10 164 1730 ---- ---- ---- ---- .10 .00 .10 162 1735 ---- ---- ---- ---- .10 .00 .10 209 1740 ---- ---- ---- ---- .10 .00 .10 20 609 1745 ---- ---- ---- ---- .10 .00 .10 54 1750 ---- ---- ---- ---- .10 .00 .10 2 853 1755 ---- ---- ---- ---- .10 .00 .10 81 1760 ---- ---- ---- ---- .10 .00 .10 3 375 1765 .10 .10 .10 .10 .10 .00 2 .10 115 1770 .10 .10 .10 .10 .10 .00 2 .10 5 112 1775 .10 .10 .10 .10 .10 .00 13 .10 15 1115 1780 ---- ---- ---- ---- .10 .00 .10 399 1785 .10 .10 .10 .10 .10 .00 2 .10 50 221 1790 ---- ---- .10A .10A .10 -.10 1 .20 323 1795 ---- ---- .10A .10A .10 -.10 .20 1 116 1800 ---- ---- ---- ---- .10 -.10 .20 9 3235 1805 .10 .10 .10 .10 .10 -.10 1 .20 2 162 1810 ---- ---- ---- ---- .10 -.10 .20 1107 1815 ---- ---- .20A .20A .10 -.20 .30 123 1820 .10 .10 .10 .10 .10 -.20 1 .30 1 314 1825 .20 .20 .20 .20 .20 -.10 14 .30 1411 1830 ---- ---- .30A .30A .20 -.20 .40 4 957 1835 .30 .30 .30 .30 .20 -.20 2 .40 462 1840 .30 .30 .30 .30 .20 -.30 20 .50 2 419 1845 ---- ---- .30A .30A .20 -.30 .50 4 161 1850 .60 .60 .30 .30 .30 -.30 23 .60 183 3775 1855 ---- ---- .40A .40A .30 -.40 2 .70 9 142 1860 .40 .50 .40 .40 .40 -.50 12 .90 207 1010 1865 .50 .60 .50 .60 .50 -.60 3 1.10 18 568 1870 1.20 1.20 .60 .70 .60 -.80 266 1.40 132 872 1875 1.30 1.30 .70 .80 .80 -1.00 247 1.80 68 2239 1880 1.70 1.70 .90 .90 1.00 -1.40 20 2.40 53 1722 1885 2.90 2.90 1.20 1.20 1.30 -1.80 24 3.10 218 888 1890 2.90 2.90 1.40 1.60 1.60 -2.40 272 4.00 548 859 1895 1.90 2.00 1.80A 2.20B 2.10 -3.00 24 5.10 553 927 1900 6.30 6.40B 2.30 2.90B 2.70 -3.80 355 6.50 353 3736 1905 5.30 5.90 3.00A 3.80A 3.60 -4.60 69 8.20 70 563 1910 7.10 7.20 3.90A 5.20B 4.80 -5.50 275 10.30 688 1396 1915 10.00 12.70B 5.00A 6.50B 6.30 -6.30 245 12.60 523 1312 1920 12.90 15.60B 6.40A 8.70B 8.10 -7.30 105 15.40 31 1785 1925 18.40 18.70B 8.20A 11.10B 10.30 -8.10 234 18.40 50 1687 1930 16.90 22.20B 10.30A 13.80B 12.80 -9.00 120 21.80 13 1028 1935 20.40 26.00B 12.80A 16.10 15.70 -9.80 45 25.50 1046 1940 16.20 30.00B 15.60A 15.60A 18.90 -10.50 17 29.40 721 1945 ---- 34.20B 18.70A 34.20B 22.40 -11.10 33.50 405 1950 23.10 38.60B 22.20A 27.80B 26.30 -11.50 29 37.80 4 1471 1955 ---- 43.20B 25.90A 43.20B 30.30 -12.00 42.30 440 1960 31.90 47.90B 29.90A 29.90A 34.60 -12.30 23 46.90 765 1965 36.00 52.60B 34.10A 34.10A 39.10 -12.50 1 51.60 359 1970 40.00 57.40B 38.40A 38.40A 43.60 -12.70 25 56.30 32 426 1975 54.50 62.30B 43.00A 43.00A 48.30 -12.90 331 61.20 20 1230 1980 66.50 67.20B 47.60A 54.90B 53.10 -13.00 6 66.10 380 1985 ---- 72.10B 52.30A 72.10B 57.90 -13.10 71.00 422 1990 ---- 77.10B 57.10A 77.10B 62.80 -13.10 75.90 1171 1995 ---- 82.00B 61.90A 82.00B 67.60 -13.20 80.80 57 2000 ---- 87.00B 66.80A 87.00B 72.60 -13.20 85.80 1179 2005 ---- 92.00B 71.60A 92.00B 77.50 -13.20 90.70 106 2010 ---- 97.00B 76.50A 97.00B 82.40 -13.30 95.70 176 2015 ---- 101.90B 81.50A 101.90B 87.40 -13.30 100.70 12 2020 ---- 106.90B 86.40A 106.90B 92.30 -13.40 105.70 34 2025 ---- 111.90B 91.40A 111.90B 97.30 -13.30 110.60 129 2030 ---- 116.90B 96.40A 116.90B 102.20 -13.40 115.60 15 2035 ---- 121.90B 101.30A 121.90B 107.20 -13.40 120.60 35 2040 111.60 126.90B 106.30A 106.30A 112.20 -13.40 1 125.60 263 2045 ---- 131.90B 111.30A 131.90B 117.20 -13.40 130.60 6 2050 ---- 136.90B 116.30A 136.90B 122.20 -13.40 135.60 329 2055 ---- 141.90B 121.30A 141.90B 127.20 -13.40 140.60 4 2060 ---- 146.90B 126.30A 146.90B 132.20 -13.40 145.60 349 2065 ---- 151.90B 131.30A 151.90B 137.20 -13.40 150.60 25 2070 ---- 156.90B 136.30A 156.90B 142.20 -13.40 155.60 21 2075 ---- 161.90B 141.30A 161.90B 147.20 -13.40 160.60 93 2080 ---- 166.90B 146.30A 166.90B 152.20 -13.40 165.60 161 2085 ---- 171.70B 151.30A 171.70B 157.20 -13.40 170.60 93 2090 ---- 176.30B 156.20A 176.30B 162.10 -13.50 175.60 74 2095 ---- 180.90B 161.20A 180.90B 167.10 -13.50 180.60 94 2100 ---- 186.90B 166.20A 186.90B 172.10 -13.50 185.60 44 2105 ---- 190.90B 171.20A 190.90B 177.10 -13.50 190.60 28 2110 ---- 195.90B 176.20A 195.90B 182.10 -13.50 195.60 1 2115 ---- 200.90B 181.20A 200.90B 187.10 -13.50 200.60 28 2120 ---- 205.90B 186.50A 205.90B 192.10 -13.50 205.60 2125 ---- 211.10B 191.20A 211.10B 197.10 -13.50 210.60 29 2130 ---- 215.90B 196.70A 215.90B 202.10 -13.50 215.60 58 2135 ---- 220.90B 201.70A 220.90B 207.10 -13.50 220.60 30 2140 ---- 225.90B 206.70A 225.90B 212.10 -13.50 225.60 58 2145 ---- 230.90B 212.00A 230.90B 217.10 -13.50 230.60 2150 ---- 235.90B 216.50A 235.90B 222.10 -13.50 235.60 30 2155 ---- 240.90B 222.00A 240.90B 227.10 -13.50 240.60 2160 ---- 245.90B 227.00A 245.90B 232.10 -13.50 245.60 2165 ---- 250.90B 232.00A 250.90B 237.10 -13.50 250.60 2170 ---- 255.90B 237.00A 255.90B 242.10 -13.50 255.60 2175 ---- 261.00B 241.70A 261.00B 247.10 -13.50 260.60 1 2180 ---- 265.90B 247.00A 265.90B 252.10 -13.50 265.60 2185 ---- 270.90B 251.70A 270.90B 257.10 -13.50 270.60 45 2190 ---- 275.90B 257.00A 275.90B 262.10 -13.50 275.60 2195 ---- 280.90B 262.00A 280.90B 267.10 -13.50 280.60 2200 ---- 286.10B 266.70A 286.10B 272.10 -13.50 285.60 33 2205 ---- 290.90B 272.00A 290.90B 277.10 -13.50 290.60 2210 ---- 295.90B 277.00A 295.90B 282.10 -13.50 295.60 2215 ---- 300.90B 282.00A 300.90B 287.10 -13.50 300.60 2220 ---- 305.90B 287.00A 305.90B 292.10 -13.50 305.60 2225 ---- 310.90B 292.00A 310.90B 297.10 -13.50 310.60 2230 ---- 315.90B 297.00A 315.90B 302.10 -13.50 315.60 2235 ---- 320.90B 302.00A 320.90B 307.10 -13.50 320.60 2240 ---- 325.90B 307.00A 325.90B 312.10 -13.50 325.60 2245 ---- 330.90B 312.00A 330.90B 317.10 -13.50 330.60 2250 ---- 336.00B 316.70A 336.00B 322.10 -13.50 335.60 2255 ---- 340.90B 322.00A 340.90B 327.10 -13.50 340.60 2260 ---- 345.90B 327.00A 345.90B 332.10 -13.50 345.60 2265 ---- 350.90B 332.00A 350.90B 337.10 -13.50 350.60 2270 ---- 355.90B 337.00A 355.90B 342.10 -13.50 355.60 2275 ---- 360.90B 342.00A 360.90B 347.10 -13.50 360.60 2280 ---- 365.90B 347.00A 365.90B 352.10 -13.50 365.60 2285 ---- 371.00B 352.00A 371.00B 357.10 -13.50 370.60 2290 ---- 376.00B 357.00A 376.00B 362.10 -13.50 375.60 2295 ---- 381.00B 362.00A 381.00B 367.10 -13.50 380.60 2300 ---- 385.90B 366.70A 385.90B 372.10 -13.50 385.60 2310 ---- 395.90B 377.00A 395.90B 382.10 -13.50 395.60 2320 ---- 405.90B 387.00A 405.90B 392.10 -13.50 405.60 2325 ---- 410.90B 392.00A 410.90B 397.10 -13.50 410.60 2330 ---- 415.90B 397.00A 415.90B 402.10 -13.50 415.60 2340 ---- 425.90B 407.00A 425.90B 412.10 -13.50 425.60 2350 ---- 435.90B 416.70A 435.90B 422.10 -13.50 435.60 2360 ---- 446.00B 427.00A 446.00B 432.10 -13.50 445.60 2370 ---- 456.00B 437.00A 456.00B 442.10 -13.50 455.60 2375 ---- 460.90B 442.00A 460.90B 447.10 -13.50 460.60 2380 ---- 466.00B 447.00A 466.00B 452.10 -13.50 465.60 2390 ---- 476.00B 457.00A 476.00B 462.10 -13.50 475.60 2400 ---- 485.90B 466.70A 485.90B 472.10 -13.50 485.60 2425 ---- 510.90B 492.00A 510.90B 497.10 -13.50 510.60 2450 ---- 535.90B 516.70A 535.90B 522.10 -13.50 535.60 2475 ---- 560.90B 542.00A 560.90B 547.10 -13.50 560.60 2500 ---- 585.90B 566.70A 585.90B 572.10 -13.50 585.60 2525 ---- 610.90B 592.10A 610.90B 597.10 -13.50 610.60 2550 ---- 635.90B 616.70A 635.90B 622.10 -13.50 635.60 2575 ---- 660.90B 642.10A 660.90B 647.10 -13.50 660.60 2650 ---- 735.90B 716.70A 735.90B 722.10 -13.50 735.60 3000 ---- 1086.00B 1066.70A 1086.00B 1072.10 -13.50 1085.60 3500 ---- 1585.90B 1566.70A 1585.90B 1572.10 -13.50 1585.60 4000 ---- 2085.90B 2066.70A 2085.90B 2072.10 -13.50 2085.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 211 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .10 .00 .10 53 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 14 1500 ---- ---- .10A .10A .10 -.10 .20 3607 1510 ---- ---- .10A .10A .10 -.10 .20 14 1515 ---- ---- .10A .10A .10 -.10 .20 1520 ---- ---- .10A .10A .10 -.10 .20 30 1525 ---- ---- .10A .10A .10 -.10 .20 20 1530 ---- ---- .10A .10A .10 -.10 .20 9 1535 ---- ---- .10A .10A .10 -.10 .20 1 1540 ---- ---- .10A .10A .10 -.10 .20 1545 ---- ---- .10A .10A .10 -.10 .20 1550 ---- ---- .10A .10A .10 -.10 .20 26 1555 ---- ---- .10A .10A .10 -.10 .20 30 1560 ---- ---- .10A .10A .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 14 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 18 1580 ---- ---- ---- ---- .10 -.10 .20 21 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1 1595 ---- ---- ---- ---- .10 -.10 .20 8 1600 ---- ---- ---- ---- .20 .00 .20 142 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 8 1615 ---- ---- ---- ---- .20 .00 .20 20 1620 ---- ---- ---- ---- .20 .00 .20 16 1625 ---- ---- ---- ---- .20 .00 .20 26 1630 ---- ---- ---- ---- .20 .00 .20 64 1635 ---- ---- ---- ---- .20 .00 .20 9 1640 ---- ---- ---- ---- .20 .00 .20 2 1645 ---- ---- ---- ---- .20 .00 .20 1 1 1650 .20 .20 .20 .20 .20 .00 1 .20 122 1655 ---- ---- ---- ---- .20 .00 .20 43 1660 ---- ---- ---- ---- .20 .00 .20 28 1665 ---- ---- ---- ---- .20 -.10 .30 3 1670 ---- ---- ---- ---- .20 -.10 .30 109 1675 ---- ---- ---- ---- .20 -.10 .30 83 1680 ---- ---- ---- ---- .20 -.10 .30 12 1685 ---- ---- ---- ---- .20 -.10 .30 3 1690 ---- ---- ---- ---- .20 -.10 .30 48 46 1695 .20 .20 .20 .20 .20 -.10 16 .30 29 1700 ---- ---- ---- ---- .20 -.10 1 .30 197 1705 ---- ---- ---- ---- .30 .00 8 .30 8 10 1710 .20 .20 .20 .20 .30 .00 2 .30 16 1715 ---- ---- ---- ---- .30 .00 .30 140 1720 .30 .30 .30 .30 .30 .00 1 .30 157 1725 ---- ---- .30A .30A .30 -.10 .40 155 1730 .30 .30 .30 .30 .30 -.10 1 .40 104 1735 .30 .30 .30 .30 .30 -.10 1 .40 44 1740 ---- ---- ---- ---- .30 -.10 .40 37 1745 ---- ---- ---- ---- .30 -.10 .40 3 1750 ---- ---- .40A .40A .40 -.10 20 .50 1 739 1755 ---- ---- .40A .40A .40 -.10 .50 14 1760 .50 .50 .50 .50 .40 -.10 1 .50 33 1765 ---- ---- .50A .50A .40 -.20 .60 10 1770 ---- ---- .50A .50A .50 -.10 .60 2 46 1775 .60 .60 .50 .50 .50 -.20 2 .70 57 389 1780 .60 .60 .60 .60 .50 -.20 2 .70 52 1785 ---- ---- .60A .60A .60 -.20 .80 5 119 1790 .70 .70 .70 .70 .60 -.20 1 .80 51 1795 ---- ---- .70A .70A .70 -.20 .90 116 1800 .80 .80 .80 .80 .70 -.30 12 1.00 2 784 1805 ---- ---- .90A .90A .80 -.30 1 1.10 6 150 1810 .90 .90 .90 .90 .90 -.30 2 1.20 49 153 1815 ---- ---- 1.00A 1.00A 1.00 -.40 4 1.40 1 76 1820 1.30 1.30 1.10A 1.10A 1.10 -.40 27 1.50 52 161 1825 ---- ---- 1.20A 1.20A 1.20 -.50 19 1.70 26 383 1830 1.30 1.40 1.30 1.40 1.40 -.50 8 1.90 4 202 1835 ---- ---- 1.50A 1.50A 1.50 -.70 2 2.20 1 128 1840 1.70 1.70 1.70 1.70 1.70 -.80 8 2.50 2 641 1845 ---- ---- 1.90A 1.90A 1.90 -.90 8 2.80 103 1850 2.50 2.50 2.10 2.20 2.20 -1.00 73 3.20 256 1674 1855 2.40 2.40 2.40 2.40 2.50 -1.10 10 3.60 20 184 1860 4.00 4.00 2.70A 2.70A 2.80 -1.30 36 4.10 15 429 1865 ---- ---- 3.00A 3.00A 3.20 -1.50 9 4.70 16 774 1870 4.60 4.60 3.40A 4.70B 3.70 -1.70 23 5.40 96 279 1875 5.30 5.30 3.90A 3.90A 4.20 -2.00 554 6.20 28 1040 1880 5.80 5.80 4.40A 4.90B 4.80 -2.20 78 7.00 176 616 1885 5.10 5.40 5.00A 5.60B 5.50 -2.50 30 8.00 341 1890 9.00 9.00 5.70 6.40B 6.30 -2.80 91 9.10 26 869 1895 8.50 8.50 6.50A 7.40B 7.20 -3.20 34 10.40 501 657 1900 11.20 11.20 7.50A 8.50B 8.20 -3.60 194 11.80 79 2284 1905 8.80 9.00 8.50A 9.70B 9.40 -4.00 11 13.40 311 489 1910 13.50 15.20B 9.70A 11.10B 10.70 -4.40 21 15.10 30 132 1915 15.70 17.10B 11.00A 12.60B 12.20 -4.80 117 17.00 21 793 1920 17.30 19.20B 12.40A 14.30B 13.80 -5.30 35 19.10 271 435 1925 19.20 21.50B 14.10A 16.20B 15.60 -5.70 8 21.30 527 2027 1930 21.60 23.90B 15.80 18.20B 17.60 -6.10 231 23.70 504 1452 1935 24.40 26.60B 17.70A 20.40B 19.70 -6.60 13 26.30 27 336 1940 25.50 29.40B 19.90A 19.90A 22.00 -7.10 26 29.10 5 266 1945 24.00 32.30B 22.10A 25.40B 24.50 -7.50 34 32.00 16 310 1950 31.10 35.40B 24.60A 24.60A 27.20 -7.90 119 35.10 8 557 1955 29.40 38.70B 27.30A 27.30A 30.00 -8.30 7 38.30 83 1960 30.70 42.10B 30.00A 30.00A 33.00 -8.70 12 41.70 228 1965 ---- 45.70B 33.00A 45.70B 36.10 -9.10 6 45.20 324 1970 46.40 49.30B 36.10A 40.60B 39.40 -9.40 2 48.80 7 73 1975 43.20 53.20B 39.30A 39.30A 42.80 -9.70 7 52.50 92 1980 51.20 57.00B 42.70A 42.70A 46.40 -10.00 1 56.40 4 108 1985 ---- 61.00B 46.20A 61.00B 50.10 -10.30 60.40 101 1990 ---- 65.20B 49.90A 65.20B 53.90 -10.60 64.50 749 1995 ---- 69.40B 53.70A 69.40B 57.80 -10.80 68.60 161 2000 73.00 73.70B 57.50A 57.50A 61.80 -11.10 10 72.90 1 399 2005 ---- 78.10B 61.50A 78.10B 66.00 -11.20 77.20 76 2010 ---- 82.50B 65.60A 82.50B 70.20 -11.50 81.70 74 2015 ---- 87.10B 69.80A 87.10B 74.50 -11.60 86.10 271 2020 ---- 91.60B 74.10A 91.60B 78.90 -11.80 90.70 300 2025 ---- 96.30B 78.40A 96.30B 83.30 -12.00 95.30 19 2030 86.80 100.00B 82.80A 89.60B 87.80 -12.10 1 99.90 26 2035 ---- 104.70B 87.30A 104.70B 92.40 -12.20 104.60 9 2040 ---- ---- 91.80A 91.80A 97.00 -12.30 109.30 3 2045 ---- 114.20B 96.40A 114.20B 101.70 -12.40 114.10 4 2050 ---- 120.00B 101.00A 120.00B 106.40 -12.40 118.80 74 2055 ---- ---- 106.50A 106.50A 111.10 -12.50 123.60 3 2060 ---- 128.70B 111.20A 128.70B 115.90 -12.60 128.50 27 2065 ---- ---- 115.90A 115.90A 120.60 -12.70 133.30 1 2070 ---- 138.40B 120.70A 138.40B 125.40 -12.80 138.20 181 2075 ---- 144.30B 124.70A 144.30B 130.30 -12.80 143.10 12 2080 ---- 148.20B 130.30A 148.20B 135.10 -12.90 148.00 153 2085 ---- ---- 135.20A 135.20A 140.00 -12.90 152.90 9 2090 ---- ---- 140.00A 140.00A 144.80 -13.00 157.80 3 2095 ---- 163.00B 144.90A 163.00B 149.70 -13.00 162.70 6 2100 ---- 168.90B 149.00A 168.90B 154.60 -13.10 167.70 1 2105 ---- 172.90B 154.60A 172.90B 159.50 -13.10 172.60 2110 ---- 177.60B 159.50A 177.60B 164.40 -13.10 177.50 2 2115 ---- 182.80B 164.50A 182.80B 169.40 -13.10 182.50 2 2120 ---- ---- 169.40A 169.40A 174.30 -13.20 187.50 2 2125 ---- 193.70B 173.50A 193.70B 179.20 -13.20 192.40 17 2130 ---- 197.70B 179.30A 197.70B 184.20 -13.20 197.40 2 2135 ---- ---- 184.20A 184.20A 189.10 -13.30 202.40 2140 ---- 207.40B 189.20A 207.40B 194.10 -13.20 207.30 2145 ---- 212.60B 194.10A 212.60B 199.10 -13.20 212.30 2150 ---- 218.60B 198.30A 218.60B 204.00 -13.30 217.30 2155 ---- 222.40B 204.10A 222.40B 209.00 -13.30 222.30 1 2160 ---- ---- 209.00A 209.00A 214.00 -13.30 227.30 2 2165 ---- 232.60B 214.00A 232.60B 218.90 -13.30 232.20 3 2170 ---- 237.40B 219.00A 237.40B 223.90 -13.30 237.20 4 2175 ---- 243.50B 223.10A 243.50B 228.90 -13.30 242.20 4 2180 ---- 247.40B 228.90A 247.40B 233.90 -13.30 247.20 5 2185 ---- ---- 233.90A 233.90A 238.90 -13.30 252.20 6 2190 ---- ---- 238.90A 238.90A 243.80 -13.40 257.20 7 2195 ---- ---- 243.90A 243.90A 248.80 -13.40 262.20 2 2200 ---- 267.40B 248.00A 267.40B 253.80 -13.40 267.20 11 2205 ---- ---- 254.00A 254.00A 258.80 -13.40 272.20 2 2210 ---- ---- 259.00A 259.00A 263.80 -13.40 277.20 2 2215 ---- ---- 264.00A 264.00A 268.80 -13.40 282.20 2 2220 ---- ---- 268.90A 268.90A 273.80 -13.40 287.20 2225 ---- 292.40B 273.90A 292.40B 278.80 -13.40 292.20 23 2230 ---- ---- 278.90A 278.90A 283.80 -13.40 297.20 3 2235 ---- ---- 283.90A 283.90A 288.80 -13.40 302.20 2 2240 ---- ---- 288.90A 288.90A 293.80 -13.40 307.20 2245 ---- ---- 293.90A 293.90A 298.80 -13.40 312.20 2250 ---- 317.40B 298.50A 317.40B 303.80 -13.40 317.20 28 2255 ---- 322.40B 303.90A 322.40B 308.80 -13.40 322.20 2260 ---- 327.40B 308.90A 327.40B 313.80 -13.40 327.20 2265 ---- 332.40B 313.90A 332.40B 318.80 -13.40 332.20 2270 ---- 337.40B 318.90A 337.40B 323.80 -13.40 337.20 2275 ---- 342.40B 323.90A 342.40B 328.80 -13.40 342.20 34 2280 ---- 347.30B 328.90A 347.30B 333.80 -13.40 347.20 2285 ---- 352.30B 333.90A 352.30B 338.80 -13.40 352.20 2290 ---- 357.30B 338.90A 357.30B 343.80 -13.40 357.20 2295 ---- 362.30B 343.90A 362.30B 348.80 -13.40 362.20 2300 ---- 367.40B 348.50A 367.40B 353.80 -13.40 367.20 28 2305 ---- 372.40B 353.90A 372.40B 358.80 -13.40 372.20 2310 ---- 377.40B 358.90A 377.40B 363.80 -13.40 377.20 2320 ---- ---- 368.90A 368.90A 373.80 -13.40 387.20 2325 ---- 392.40B 373.90A 392.40B 378.80 -13.40 392.20 21 2330 ---- ---- 378.90A 378.90A 383.80 -13.40 397.20 2340 ---- 407.40B 388.90A 407.40B 393.80 -13.40 407.20 2350 ---- 417.40B 398.50A 417.40B 403.80 -13.40 417.20 6 2360 ---- 427.30B 408.90A 427.30B 413.80 -13.40 427.20 2370 ---- 437.30B 418.90A 437.30B 423.80 -13.40 437.20 2375 ---- 442.40B 423.90A 442.40B 428.80 -13.40 442.20 2380 ---- 447.30B 428.90A 447.30B 433.80 -13.40 447.20 2390 ---- 457.30B 438.90A 457.30B 443.80 -13.40 457.20 2400 ---- 467.40B 448.90A 467.40B 453.80 -13.40 467.20 2410 ---- 477.30B 458.90A 477.30B 463.80 -13.40 477.20 2425 ---- 492.40B 473.90A 492.40B 478.80 -13.40 492.20 2450 ---- 517.40B 498.90A 517.40B 503.80 -13.40 517.20 2475 ---- 542.40B 523.90A 542.40B 528.80 -13.40 542.20 2500 ---- 567.40B 548.90A 567.40B 553.80 -13.40 567.20 2525 ---- 592.40B 573.90A 592.40B 578.80 -13.40 592.20 2550 ---- 617.40B 598.90A 617.40B 603.80 -13.40 617.20 2575 ---- 642.40B 623.90A 642.40B 628.80 -13.40 642.20 2600 ---- 667.40B 648.90A 667.40B 653.80 -13.40 667.20 2800 ---- ---- 849.00A 849.00A 853.80 -13.40 867.20 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1389 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 2 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 383 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1667 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 2050 1355 ---- ---- ---- ---- .10 .00 .10 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 733 1380 ---- ---- ---- ---- .10 .00 .10 1 1385 ---- ---- ---- ---- .10 .00 .10 12 1390 ---- ---- ---- ---- .10 .00 .10 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 453 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 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 210 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 .00 .20 1000 1540 ---- ---- ---- ---- .20 .00 .20 3 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 1 .20 4056 1555 ---- ---- ---- ---- .20 .00 .20 59 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 442 1580 ---- ---- ---- ---- .20 .00 .20 33 1585 ---- ---- ---- ---- .20 .00 .20 40 1590 .20 .20 .20 .20 .20 .00 23 .20 5 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 1471 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 3 1620 ---- ---- ---- ---- .30 .00 .30 6 1625 ---- ---- ---- ---- .30 .00 .30 237 1630 ---- ---- ---- ---- .30 .00 .30 49 1635 ---- ---- ---- ---- .30 .00 .30 2 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 -.10 .40 11 1650 .30 .30 .30 .30 .30 -.10 25 .40 550 1655 ---- ---- ---- ---- .30 -.10 .40 1660 ---- ---- ---- ---- .40 .00 .40 107 1665 ---- ---- ---- ---- .40 .00 .40 21 1670 ---- ---- ---- ---- .40 .00 .40 62 1675 ---- ---- ---- ---- .40 -.10 .50 1020 1680 ---- ---- ---- ---- .40 -.10 .50 33 1685 ---- ---- ---- ---- .50 .00 .50 1690 .40 .40 .40 .40 .50 .00 1 .50 11 1695 ---- ---- .50A .50A .50 -.10 2 .60 1 112 1700 .50 .50 .50 .50 .50 -.10 6 .60 5888 1705 ---- ---- ---- ---- .60 .00 1 .60 110 1710 ---- ---- .60A .60A .60 -.10 .70 190 1715 ---- ---- ---- ---- .70 .00 .70 9 1720 .70 .70 .70 .70 .70 -.10 3 .80 13 1725 ---- ---- .70A .70A .70 -.10 .80 489 1730 .60 .60 .60 .60 .80 -.10 8 .90 8 26 1735 ---- ---- .80A .80A .80 -.10 .90 1 16 1740 .80 .80 .80 .80 .90 -.10 2 1.00 3 1049 1745 ---- ---- .90A .90A .90 -.20 2 1.10 1 21 1750 1.00 1.00 1.00 1.00 1.00 -.20 23 1.20 50 1856 1755 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 44 1760 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1 49 1765 1.30 1.30 1.20A 1.20A 1.20 -.30 5 1.50 227 1770 1.40 1.40 1.30A 1.30A 1.30 -.30 3 1.60 2 212 1775 1.50 1.50 1.40 1.40 1.40 -.30 14 1.70 16 1053 1780 ---- ---- 1.50A 1.50A 1.60 -.30 6 1.90 1 135 1785 ---- ---- 1.70A 1.70A 1.70 -.40 10 2.10 9 209 1790 1.70 1.70 1.70 1.70 1.80 -.50 13 2.30 11 131 1795 ---- ---- 2.00A 2.00A 2.00 -.50 4 2.50 20 104 1800 2.20 2.20 2.10A 2.20 2.20 -.50 66 2.70 84 3367 1805 2.40 2.40 2.30A 2.30A 2.40 -.60 10 3.00 6 119 1810 2.60 2.60 2.50A 2.60 2.60 -.70 35 3.30 477 1815 ---- ---- 2.80A 2.80A 2.90 -.80 12 3.70 132 1820 3.20 3.30 3.10 3.30 3.20 -.90 25 4.10 16 286 1825 3.30 3.30 3.30 3.50B 3.50 -1.00 25 4.50 9 1356 1830 ---- ---- 3.70A 3.70A 3.80 -1.20 2 5.00 5 274 1835 ---- ---- 4.10A 4.10A 4.20 -1.30 15 5.50 12 289 1840 4.50 4.50 4.50 4.70B 4.70 -1.40 48 6.10 10 420 1845 6.30 6.30 5.00 5.30B 5.20 -1.60 13 6.80 447 709 1850 6.00 6.00 5.50A 5.50A 5.80 -1.70 138 7.50 69 3913 1855 6.00 6.00 6.00 6.50B 6.40 -1.90 10 8.30 12 297 1860 6.90 6.90 6.70A 6.70A 7.10 -2.10 3 9.20 6 159 1865 ---- ---- 7.40A 7.40A 7.90 -2.30 12 10.20 156 1870 8.60 8.60 8.10A 8.90B 8.70 -2.60 13 11.30 508 789 1875 11.80 11.80 9.00A 9.70A 9.60 -2.80 96 12.40 6 1755 1880 10.50 10.60 9.90A 10.90B 10.70 -3.00 8 13.70 4 274 1885 ---- ---- 10.90A 10.90A 11.80 -3.30 2 15.10 10 157 1890 13.00 13.00 12.00A 13.30B 13.00 -3.60 253 16.60 51 629 1895 14.80 14.80 13.20A 13.20A 14.30 -4.00 2 18.30 3 413 1900 18.60 20.10B 14.50 15.90A 15.80 -4.20 767 20.00 410 6857 1905 ---- 22.00B 16.00A 22.00B 17.30 -4.60 21.90 289 1910 ---- 24.00B 17.60A 24.00B 19.00 -4.90 1 23.90 11 289 1915 19.50 26.10B 19.20A 19.20A 20.80 -5.20 7 26.00 8 194 1920 26.50 28.40B 21.00A 26.80B 22.70 -5.50 26 28.20 14 391 1925 29.00 30.80B 22.90A 22.90A 24.70 -5.90 17 30.60 21 2625 1930 31.20 33.40B 25.00A 25.00A 26.90 -6.20 30 33.10 127 721 1935 33.80 36.00B 27.10A 29.90B 29.20 -6.50 25 35.70 2 401 1940 35.10 38.80B 29.40A 29.40A 31.60 -6.80 80 38.40 26 153 1945 ---- 41.70B 31.80A 41.70B 34.10 -7.20 41.30 348 1950 43.80 44.70B 34.30A 34.30A 36.80 -7.50 175 44.30 11 1898 1955 ---- 47.80B 37.00A 47.80B 39.50 -7.80 10 47.30 1 160 1960 46.70 51.00B 39.70A 47.30B 42.50 -8.00 20 50.50 2 286 1965 ---- 54.40B 42.60A 54.40B 45.40 -8.40 17 53.80 287 1970 ---- 57.90B 45.60A 57.90B 48.60 -8.60 57.20 1 1654 1975 ---- 61.40B 48.70A 61.40B 51.90 -9.00 7 60.90 1683 1980 59.90 65.00B 51.90A 56.30B 55.10 -9.30 166 64.40 7 283 1985 ---- 68.80B 55.20A 68.80B 58.50 -9.50 5 68.00 229 1990 68.10 72.60B 58.60A 63.40B 62.10 -9.60 7 71.70 1 624 1995 63.50 76.20B 62.10A 67.10B 65.80 -9.80 3 75.60 367 2000 76.00 80.20B 65.80A 75.90B 69.50 -10.10 23 79.60 2 1143 2005 71.00 84.30B 69.40A 69.40A 73.30 -10.30 4 83.60 353 2010 ---- 88.30B 73.20A 88.30B 77.30 -10.40 87.70 305 2015 ---- 92.60B 77.10A 92.60B 81.30 -10.60 91.90 649 2020 ---- 96.90B 81.00A 96.90B 85.30 -10.80 96.10 80 2025 ---- 101.20B 85.00A 101.20B 89.40 -11.00 100.40 435 2030 ---- 105.50B 89.10A 105.50B 93.60 -11.10 104.70 375 2035 ---- 109.90B 93.30A 109.90B 97.80 -11.30 109.10 157 2040 ---- 114.40B 97.50A 114.40B 102.10 -11.40 113.50 98 2045 ---- 118.80B 101.80A 118.80B 106.50 -11.50 118.00 14 2050 ---- 123.40B 106.10A 123.40B 110.80 -11.80 122.60 274 2055 ---- 128.00B 110.50A 128.00B 115.30 -11.70 127.00 25 2060 ---- 132.60B 114.90A 132.60B 119.80 -11.90 131.70 87 2065 ---- 137.20B 119.30A 137.20B 124.40 -11.90 136.30 6 2070 ---- 141.30B 123.90A 141.30B 128.80 -12.20 141.00 62 2075 ---- 146.60B 128.40A 146.60B 133.50 -12.10 145.60 297 2080 ---- ---- 133.00A 133.00A 138.10 -12.20 150.30 35 2085 ---- ---- 137.60A 137.60A 142.80 -12.20 155.00 222 2090 ---- ---- 142.20A 142.20A 147.40 -12.40 159.80 105 2095 ---- ---- 146.90A 146.90A 152.10 -12.50 164.60 45 2100 ---- 170.40B 151.50A 170.40B 156.90 -12.50 169.40 618 2105 ---- ---- 157.20A 157.20A 161.60 -12.60 174.20 2 2110 ---- ---- 161.90A 161.90A 166.40 -12.60 179.00 83 2115 ---- 184.00B 166.70A 184.00B 171.20 -12.60 183.80 15 2120 ---- 188.70B 171.40A 188.70B 176.00 -12.60 188.60 11 2125 ---- 194.60B 175.30A 194.60B 180.70 -12.80 193.50 2130 ---- 198.60B 181.00A 198.60B 185.60 -12.80 198.40 25 2135 ---- 203.50B 185.90A 203.50B 190.40 -12.80 203.20 5 2140 ---- 208.40B 190.70A 208.40B 195.30 -12.80 208.10 8 2145 ---- 213.10B 195.60A 213.10B 200.20 -12.80 213.00 3 2150 ---- 219.20B 199.50A 219.20B 205.00 -12.90 217.90 23 2155 ---- ---- 205.30A 205.30A 209.90 -13.00 222.90 3 2160 ---- 227.90B 210.20A 227.90B 214.80 -13.00 227.80 3 2165 ---- 232.80B 215.10A 232.80B 219.70 -13.00 232.70 2170 ---- 237.80B 220.00A 237.80B 224.60 -13.00 237.60 2 2175 ---- 243.80B 223.90A 243.80B 229.60 -13.00 242.60 98 2180 ---- 247.70B 229.80A 247.70B 234.50 -13.00 247.50 4 2185 ---- ---- 234.70A 234.70A 239.40 -13.10 252.50 1 2190 ---- 257.60B 239.60A 257.60B 244.30 -13.20 257.50 1 2195 ---- ---- 244.60A 244.60A 249.30 -13.10 262.40 1 2200 252.20 268.60B 248.50A 256.20B 254.20 -13.20 1 267.40 151 2205 ---- ---- 254.40A 254.40A 259.10 -13.30 272.40 1 2210 ---- ---- 259.40A 259.40A 264.10 -13.20 277.30 2 2215 ---- 282.40B 264.30A 282.40B 269.00 -13.30 282.30 1 2220 ---- 287.40B 269.30A 287.40B 274.00 -13.30 287.30 2225 ---- 293.40B 273.20A 293.40B 279.00 -13.30 292.30 92 2230 ---- ---- 279.20A 279.20A 284.00 -13.30 297.30 2 2235 ---- 302.30B 284.20A 302.30B 289.00 -13.20 302.20 2240 ---- 307.30B 289.10A 307.30B 293.90 -13.30 307.20 2245 ---- 312.50B 294.10A 312.50B 298.90 -13.30 312.20 2 2250 ---- 317.50B 298.10A 317.50B 303.80 -13.40 317.20 6 2255 ---- ---- 304.10A 304.10A 308.80 -13.40 322.20 2260 ---- ---- 309.00A 309.00A 313.80 -13.40 327.20 2265 ---- ---- 314.00A 314.00A 318.80 -13.40 332.20 2270 ---- ---- 319.00A 319.00A 323.80 -13.40 337.20 2275 ---- ---- 323.00A 323.00A 328.80 -13.40 342.20 2280 ---- ---- 329.00A 329.00A 333.80 -13.40 347.20 2285 ---- ---- 334.00A 334.00A 338.80 -13.40 352.20 2290 ---- ---- 339.20A 339.20A 343.80 -13.40 357.20 2295 ---- ---- 344.20A 344.20A 348.80 -13.40 362.20 2300 ---- 367.40B 348.60A 367.40B 353.80 -13.40 367.20 50 2305 ---- ---- 354.10A 354.10A 358.80 -13.40 372.20 2310 ---- ---- 359.10A 359.10A 363.80 -13.40 377.20 2315 ---- ---- 364.10A 364.10A 368.80 -13.40 382.20 2320 ---- ---- 369.10A 369.10A 373.80 -13.40 387.20 2325 ---- ---- 374.10A 374.10A 378.80 -13.40 392.20 2 2330 ---- ---- 379.00A 379.00A 383.80 -13.40 397.20 2335 ---- ---- 384.10A 384.10A 388.80 -13.40 402.20 2340 ---- ---- 389.10A 389.10A 393.80 -13.40 407.20 2345 ---- ---- 394.10A 394.10A 398.80 -13.40 412.20 2350 ---- 417.30B 398.60A 398.60A 403.80 -13.40 417.20 5 2360 ---- ---- 409.00A 409.00A 413.80 -13.40 427.20 2370 ---- ---- 419.10A 419.10A 423.80 -13.40 437.20 2375 ---- 442.30B 424.10A 442.30B 428.80 -13.40 442.20 4 2380 ---- ---- 429.10A 429.10A 433.80 -13.40 447.20 2390 ---- 457.30B 439.10A 457.30B 443.80 -13.40 457.20 2400 ---- 467.30B 448.60A 467.30B 453.80 -13.40 467.20 3 2410 ---- ---- 459.10A 459.10A 463.80 -13.40 477.20 2420 ---- ---- 469.10A 469.10A 473.80 -13.40 487.20 2425 ---- ---- 474.10A 474.10A 478.80 -13.40 492.20 2430 ---- ---- 479.10A 479.10A 483.80 -13.40 497.20 2440 ---- ---- 489.10A 489.10A 493.80 -13.40 507.20 2450 ---- 517.40B 498.60A 517.40B 503.80 -13.40 517.20 1 278 2475 ---- 542.30B 524.10A 542.30B 528.80 -13.40 542.20 2490 ---- ---- 539.10A 539.10A 543.80 -13.40 557.20 2500 ---- 567.30B 548.60A 567.30B 553.80 -13.40 567.20 71 2525 ---- 592.30B 574.10A 592.30B 578.80 -13.40 592.20 2550 ---- 617.30B 598.60A 617.30B 603.80 -13.40 617.20 2575 ---- 642.30B 624.10A 642.30B 628.80 -13.40 642.20 2600 ---- 667.30B 648.60A 667.30B 653.80 -13.40 667.20 2625 ---- 692.30B 674.10A 692.30B 678.80 -13.40 692.20 2650 ---- 717.30B 698.60A 717.30B 703.80 -13.40 717.20 2700 ---- 767.30B 748.60A 767.30B 753.80 -13.40 767.20 2750 ---- 817.30B 798.60A 817.30B 803.80 -13.40 817.20 2800 ---- ---- 848.60A 848.60A 853.80 -13.40 867.20 2900 ---- ---- 948.70A 948.70A 953.80 -13.40 967.20 3000 ---- ---- 1048.70A 1048.70A 1053.80 -13.40 1067.20 3100 ---- ---- 1148.70A 1148.70A 1153.80 -13.40 1167.20 3200 ---- 1267.30B 1248.70A 1267.30B 1253.80 -13.40 1267.20 3400 ---- ---- 1448.70A 1448.70A 1453.80 -13.40 1467.20 3600 ---- ---- 1648.80A 1648.80A 1653.80 -13.40 1667.20 3800 ---- ---- 1848.80A 1848.80A 1853.80 -13.40 1867.20 4000 ---- ---- 2048.80A 2048.80A 2053.80 -13.40 2067.20 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 ---- ---- ---- ---- .10 -.10 .20 1 1450 ---- ---- ---- ---- .10 -.10 .20 26 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 2 1475 ---- ---- ---- ---- .10 -.10 .20 3 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 77 1510 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 3 1525 ---- ---- ---- ---- .20 .00 .20 75 1530 ---- ---- ---- ---- .20 .00 .20 6 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 70 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 109 1605 ---- ---- ---- ---- .30 -.10 .40 3 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- ---- ---- .40 .00 .40 1620 ---- ---- ---- ---- .40 .00 .40 534 1625 ---- ---- ---- ---- .40 .00 .40 27 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 -.10 .50 1645 ---- ---- ---- ---- .50 .00 .50 1 1 1650 .50 .50 .50 .50 .50 .00 2 .50 10 1039 1655 ---- ---- ---- ---- .50 .00 .50 1660 ---- ---- ---- ---- .50 -.10 .60 1665 ---- ---- ---- ---- .60 .00 .60 1670 ---- ---- ---- ---- .60 .00 .60 17 1675 ---- ---- ---- ---- .60 -.10 .70 33 1680 ---- ---- ---- ---- .60 -.10 .70 1685 ---- ---- ---- ---- .70 .00 .70 1690 ---- ---- ---- ---- .70 -.10 .80 7 1695 ---- ---- .80A .80A .80 -.10 .90 4 1700 ---- ---- ---- ---- .80 -.10 .90 461 1705 ---- ---- .90A .90A .90 -.10 1.00 4 1710 ---- ---- 1.00A 1.00A .90 -.20 1.10 3 1715 1.00 1.00 1.00 1.00 1.00 -.10 30 1.10 5 1720 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 8 1725 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 148 1730 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1 9 1735 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 13 1740 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 2 17 1745 ---- ---- 1.50A 1.50A 1.50 -.20 3 1.70 4 1750 ---- ---- 1.60A 1.60A 1.60 -.30 16 1.90 1 221 1755 ---- ---- 1.70A 1.70A 1.70 -.30 1 2.00 1 73 1760 1.80 1.80 1.80 1.80 1.80 -.40 5 2.20 72 1765 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1 34 1770 2.10 2.10 2.10 2.10 2.10 -.40 6 2.50 2 326 1775 ---- ---- 2.20A 2.20A 2.30 -.40 5 2.70 1 224 1780 ---- ---- 2.40A 2.40A 2.40 -.50 9 2.90 5 49 1785 ---- ---- 2.60A 2.60A 2.60 -.60 19 3.20 4 76 1790 2.80 2.90 2.80 2.90 2.80 -.70 3 3.50 35 173 1795 3.00 3.00 3.00 3.10B 3.10 -.60 10 3.70 29 221 1800 3.10 3.20 3.10 3.30B 3.30 -.80 37 4.10 25 797 1805 ---- ---- 3.50A 3.50A 3.60 -.80 21 4.40 1 70 1810 ---- ---- 3.80A 3.80A 3.90 -.90 22 4.80 52 1815 ---- ---- 4.10A 4.10A 4.30 -.90 13 5.20 12 73 1820 ---- ---- 4.40A 4.40A 4.60 -1.00 8 5.60 2 61 1825 5.30 5.50 4.60 5.00B 5.00 -1.10 10 6.10 1 255 1830 5.50 5.50 5.20A 5.40 5.50 -1.20 23 6.70 3 84 1835 ---- ---- 5.70A 5.70A 5.90 -1.40 7.30 34 1840 ---- ---- 6.10A 6.10A 6.40 -1.50 3 7.90 20 55 1845 ---- ---- 6.70A 6.70A 7.00 -1.60 8.60 2 78 1850 8.10 8.30 7.00 7.60B 7.60 -1.80 30 9.40 39 1315 1855 8.00 8.00 7.80A 8.30B 8.30 -1.90 132 10.20 11 268 1860 8.90 8.90 8.50A 9.00B 9.00 -2.00 161 11.00 512 1865 ---- ---- 9.20A 9.20A 9.70 -2.30 1 12.00 80 1870 ---- ---- 10.00A 10.00A 10.60 -2.40 1 13.00 2 38 1875 11.40 11.40 10.90A 11.20A 11.50 -2.60 47 14.10 31 1330 1880 12.20 12.20 11.80A 12.60B 12.40 -2.90 6 15.30 1 46 1885 ---- ---- 12.70A 12.70A 13.50 -3.10 1 16.60 3 29 1890 14.10 14.10 13.80A 14.80B 14.60 -3.30 7 17.90 31 1895 ---- ---- 14.90A 14.90A 15.80 -3.60 2 19.40 2 43 1900 18.80 18.80 16.10A 17.40B 17.10 -3.80 31 20.90 12 409 1905 ---- ---- 17.40A 17.40A 18.50 -4.00 22.50 11 1910 20.30 20.30 18.80A 19.30A 19.90 -4.40 44 24.30 2 34 1915 24.10 24.10 20.30A 20.30A 21.50 -4.60 15 26.10 32 1920 ---- 28.10B 21.80A 28.10B 23.10 -4.90 28.00 143 1925 23.60 30.10B 23.50A 25.40B 24.90 -5.10 3 30.00 1 424 1930 ---- 32.30B 25.30A 32.30B 26.70 -5.40 32.10 25 1935 ---- 34.50B 27.10A 34.50B 28.70 -5.70 34.40 47 1940 33.80 36.90B 28.70 31.40B 30.80 -5.90 9 36.70 64 1945 ---- 39.40B 31.10A 39.40B 32.90 -6.20 39.10 2 29 1950 33.10 41.90B 33.10 35.90B 35.20 -6.50 7 41.70 2 350 1955 ---- 44.60B 35.50A 44.60B 37.50 -6.80 1 44.30 2 21 1960 ---- 47.30B 37.80A 47.30B 40.00 -7.00 47.00 257 1965 ---- 50.20B 40.30A 50.20B 42.50 -7.30 25 49.80 257 1970 ---- 53.10B 42.90A 53.10B 45.30 -7.40 52.70 121 1975 51.80 56.10B 45.50A 53.30B 48.00 -7.70 14 55.70 436 1980 55.20 59.30B 48.30A 56.30B 50.80 -8.00 4 58.80 14 1985 57.90 62.50B 51.10A 51.10A 53.80 -8.20 1 62.00 10 1990 ---- 65.80B 54.00A 65.80B 56.80 -8.50 65.30 1 41 1995 ---- 69.10B 57.00A 69.10B 60.00 -8.70 68.70 45 2000 ---- 72.70B 60.10A 72.70B 63.20 -8.90 72.10 738 2005 ---- 76.20B 63.40A 76.20B 66.50 -9.10 75.60 294 2010 ---- 79.80B 66.60A 79.80B 69.90 -9.30 79.20 66 2015 71.50 83.30B 70.00A 74.50B 73.40 -9.50 3 82.90 101 2020 75.00 87.00B 73.40A 78.10B 76.90 -9.70 3 86.60 18 2025 78.60 90.90B 76.90A 76.90A 80.60 -9.80 3 90.40 110 2030 82.00 94.80B 80.50A 85.30B 84.20 -10.10 3 94.30 9 2035 ---- 98.70B 84.20A 98.70B 88.00 -10.20 98.20 35 2040 ---- 102.80B 88.00A 102.80B 91.80 -10.40 102.20 11 2045 ---- 106.80B 91.80A 106.80B 95.80 -10.50 106.30 2050 ---- 111.00B 95.60A 111.00B 99.70 -10.70 110.40 112 2055 ---- 115.20B 99.60A 115.20B 103.70 -10.90 114.60 3 2060 ---- 119.40B 103.60A 119.40B 107.80 -11.00 118.80 31 2065 ---- 123.70B 107.70A 123.70B 111.90 -11.10 123.00 6 2070 ---- 128.00B 111.80A 128.00B 116.00 -11.30 127.30 67 2075 ---- 132.30B 115.90A 132.30B 120.30 -11.40 131.70 86 2080 ---- 136.80B 120.20A 136.80B 124.50 -11.50 136.00 13 2085 ---- 141.20B 124.40A 141.20B 128.90 -11.50 140.40 10 2090 ---- 145.60B 128.70A 145.60B 133.30 -11.60 144.90 2095 ---- 150.20B 133.10A 150.20B 137.60 -11.80 149.40 2100 ---- 154.80B 137.40A 154.80B 142.10 -11.80 153.90 93 2105 ---- 159.30B 141.80A 159.30B 146.60 -11.80 158.40 2110 ---- 163.80B 146.30A 163.80B 151.00 -12.00 163.00 2115 ---- 168.50B 150.80A 168.50B 155.60 -12.00 167.60 30 2120 ---- 173.20B 155.30A 173.20B 160.20 -12.00 172.20 2 2125 ---- 177.90B 159.80A 177.90B 164.70 -12.20 176.90 17 2130 ---- 182.30B 164.40A 182.30B 169.30 -12.20 181.50 2135 ---- ---- 169.00A 169.00A 174.00 -12.20 186.20 2140 ---- ---- 173.60A 173.60A 178.50 -12.40 190.90 2145 ---- ---- 178.20A 178.20A 183.20 -12.40 195.60 2 2150 ---- 201.50B 182.90A 201.50B 188.00 -12.40 200.40 4 2155 ---- ---- 187.60A 187.60A 192.70 -12.40 205.10 1 2160 ---- ---- 193.20A 193.20A 197.40 -12.50 209.90 2165 ---- ---- 197.90A 197.90A 202.10 -12.60 214.70 2170 ---- ---- 202.70A 202.70A 206.90 -12.60 219.50 2175 ---- 225.40B 206.40A 225.40B 211.70 -12.60 224.30 3 2180 ---- ---- 212.20A 212.20A 216.50 -12.60 229.10 1 2185 ---- ---- 216.90A 216.90A 221.30 -12.60 233.90 2190 ---- ---- 221.70A 221.70A 226.10 -12.70 238.80 2195 ---- ---- 226.60A 226.60A 230.90 -12.70 243.60 1 2200 ---- 249.70B 230.40A 249.70B 235.70 -12.80 248.50 1 2205 ---- ---- 236.20A 236.20A 240.60 -12.80 253.40 2210 ---- ---- 241.00A 241.00A 245.40 -12.80 258.20 2215 ---- ---- 245.90A 245.90A 250.30 -12.80 263.10 2220 ---- ---- 250.70A 250.70A 255.20 -12.80 268.00 2225 ---- 274.20B 254.60A 274.20B 260.00 -12.90 272.90 1 2230 ---- ---- 260.50A 260.50A 264.90 -12.90 277.80 2235 ---- ---- 265.40A 265.40A 269.80 -13.00 282.80 2240 ---- ---- 270.20A 270.20A 274.70 -13.00 287.70 2245 ---- ---- 275.10A 275.10A 279.60 -13.00 292.60 2250 ---- 298.80B 279.00A 298.80B 284.50 -13.00 297.50 1 2255 ---- ---- 285.00A 285.00A 289.40 -13.10 302.50 2260 ---- ---- 289.90A 289.90A 294.30 -13.10 307.40 2265 ---- ---- 294.80A 294.80A 299.30 -13.10 312.40 2270 ---- ---- 299.70A 299.70A 304.20 -13.10 317.30 2275 ---- 323.60B 303.60A 323.60B 309.20 -13.10 322.30 1 2280 ---- ---- 309.60A 309.60A 314.10 -13.20 327.30 2285 ---- ---- 314.50A 314.50A 319.10 -13.10 332.20 2290 ---- ---- 319.50A 319.50A 324.00 -13.20 337.20 2295 ---- ---- 324.40A 324.40A 328.90 -13.30 342.20 2300 ---- 348.40B 328.30A 348.40B 333.90 -13.30 347.20 4 2305 ---- ---- 334.30A 334.30A 338.90 -13.20 352.10 2310 ---- ---- 339.30A 339.30A 343.80 -13.30 357.10 2315 ---- ---- 344.30A 344.30A 348.80 -13.30 362.10 2320 ---- ---- 349.20A 349.20A 353.80 -13.30 367.10 2325 ---- 373.30B 353.10A 373.30B 358.80 -13.30 10 372.10 10 1 2330 ---- ---- 359.30A 359.30A 363.70 -13.40 377.10 2340 ---- ---- 369.20A 369.20A 373.70 -13.40 387.10 2350 ---- 397.20B 378.00A 378.00A 383.70 -13.40 397.10 1 2360 ---- ---- 389.20A 389.20A 393.70 -13.40 407.10 2370 ---- ---- 399.20A 399.20A 403.70 -13.40 417.10 2375 ---- ---- 404.20A 404.20A 408.70 -13.40 422.10 1 2380 ---- ---- 409.20A 409.20A 413.70 -13.40 427.10 2390 ---- ---- 419.20A 419.20A 423.70 -13.40 437.10 2400 ---- ---- 429.10A 429.10A 433.70 -13.40 447.10 2410 ---- ---- 439.20A 439.20A 443.70 -13.40 457.10 2420 ---- ---- 449.20A 449.20A 453.70 -13.40 467.10 2425 ---- ---- 454.10A 454.10A 458.70 -13.40 472.10 2 2430 ---- ---- 459.10A 459.10A 463.70 -13.40 477.10 2450 ---- ---- 478.60A 478.60A 483.70 -13.40 497.10 1 2475 ---- ---- 504.20A 504.20A 508.70 -13.40 522.10 2500 ---- ---- 528.70A 528.70A 533.70 -13.40 547.10 1 2525 ---- ---- 554.20A 554.20A 558.70 -13.40 572.10 2550 ---- ---- 579.20A 579.20A 583.70 -13.40 597.10 2575 ---- ---- 604.20A 604.20A 608.70 -13.40 622.10 2600 ---- ---- 629.20A 629.20A 633.70 -13.40 647.10 2625 ---- ---- 654.20A 654.20A 658.70 -13.40 672.10 2700 ---- ---- 729.20A 729.20A 733.70 -13.40 747.10 3000 ---- ---- 1028.80A 1028.80A 1033.70 -13.40 1047.10 1 3500 ---- ---- 1529.50A 1529.50A 1533.70 -13.40 1547.10 4000 ---- ---- 2029.50A 2029.50A 2033.70 -13.40 2047.10 OG FEB24 Gold Option PUT 1250 .10 .10 .10 .10 .10 .00 6 .10 27 100 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 1430 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 -.10 .30 1460 ---- ---- ---- ---- .20 -.10 .30 1 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 1480 ---- ---- ---- ---- .20 -.10 .30 1 1490 ---- ---- ---- ---- .20 -.10 .30 2 1500 ---- ---- ---- ---- .30 .00 .30 3 1510 ---- ---- ---- ---- .30 -.10 .40 3 1520 ---- ---- ---- ---- .30 -.10 .40 1525 ---- ---- ---- ---- .30 -.10 .40 1 1530 ---- ---- ---- ---- .30 -.10 .40 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .30 -.10 .40 2 1545 ---- ---- .40A .40A .40 -.10 .50 58 1550 ---- ---- ---- ---- .40 -.10 .50 1122 1555 ---- ---- ---- ---- .40 -.10 .50 10 1560 ---- ---- ---- ---- .40 -.10 .50 5 1565 ---- ---- ---- ---- .40 -.10 .50 5 1570 ---- ---- ---- ---- .40 -.10 .50 1575 ---- ---- ---- ---- .50 .00 .50 54 1580 ---- ---- ---- ---- .50 -.10 .60 11 1585 ---- ---- ---- ---- .50 -.10 .60 1 1590 ---- ---- ---- ---- .50 -.10 .60 1595 ---- ---- ---- ---- .50 -.10 .60 1600 ---- ---- .60A .60A .60 -.10 .70 307 1605 ---- ---- ---- ---- .60 -.10 .70 1610 ---- ---- ---- ---- .60 -.10 .70 84 1615 ---- ---- ---- ---- .60 -.10 .70 1620 ---- ---- .70A .70A .70 -.10 .80 3 1625 ---- ---- ---- ---- .70 -.10 .80 54 1630 ---- ---- ---- ---- .70 -.10 .80 1635 ---- ---- .80A .80A .80 -.10 .90 1640 ---- ---- ---- ---- .80 -.10 .90 1645 ---- ---- .90A .90A .80 -.20 1.00 1 9 1650 ---- ---- .90A .90A .90 -.10 1.00 536 1655 ---- ---- 1.00A 1.00A .90 -.20 1.10 1 1 1660 .90 .90 .90 .90 1.00 -.10 163 1.10 1665 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1670 1.10 1.10 1.10 1.10 1.10 -.20 1 1.30 250 1675 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 22 1680 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 11 1685 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 2 1690 1.50 1.50 1.40A 1.40A 1.40 -.20 10 1.60 10 1695 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 2 1700 1.60 1.60 1.60 1.60 1.60 -.20 10 1.80 2 1369 1705 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 96 1710 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 3 1715 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 15 1720 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1725 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 5 59 1730 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 11 1735 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 104 1740 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 1 104 1745 ---- ---- 2.70A 2.70A 2.80 -.50 4 3.30 4 700 1750 ---- ---- 2.90A 2.90A 3.00 -.50 4 3.50 3 458 1755 3.20 3.20 3.10A 3.20 3.20 -.50 1 3.70 69 1760 ---- ---- 3.30A 3.30A 3.40 -.60 4.00 62 1765 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 4 53 1770 ---- ---- 3.80A 3.80A 3.90 -.70 4.60 50 1775 4.80 4.80 4.00 4.20B 4.20 -.70 5 4.90 191 1780 ---- ---- 4.40A 4.40A 4.50 -.80 5.30 29 1785 4.70 4.90 4.70 4.90 4.80 -.80 10 5.60 13 1790 ---- ---- 5.00A 5.00A 5.10 -1.00 6.10 11 27 1795 ---- ---- 5.30A 5.30A 5.50 -1.00 3 6.50 11 1800 ---- ---- 5.70A 5.70A 5.90 -1.10 7.00 1468 1805 ---- ---- 6.10A 6.10A 6.30 -1.20 7.50 14 1810 ---- ---- 6.50A 6.50A 6.80 -1.20 8.00 14 1815 ---- ---- 7.00A 7.00A 7.30 -1.30 8.60 1820 7.80 7.80 7.50A 7.80 7.80 -1.50 8 9.30 23 1825 8.20 8.20 8.00A 8.40B 8.40 -1.50 6 9.90 4 1296 1830 9.00 9.00 8.60A 8.80A 9.00 -1.70 8 10.70 14 1835 ---- ---- 9.20A 9.20A 9.70 -1.70 11.40 10 1840 ---- ---- 9.90A 9.90A 10.40 -1.90 12.30 14 1845 ---- ---- 10.60A 10.60A 11.10 -2.10 13.20 8 1850 ---- ---- 11.40A 11.40A 11.90 -2.20 2 14.10 1484 1855 ---- ---- 12.20A 12.20A 12.80 -2.30 15.10 22 1860 ---- ---- 13.10A 13.10A 13.70 -2.50 16.20 1 24 1865 ---- ---- 14.00A 14.00A 14.70 -2.70 17.40 13 1870 16.90 16.90 15.00A 15.00A 15.70 -2.90 12 18.60 3 151 1875 16.40 16.40 16.00A 17.00B 16.80 -3.10 1 19.90 255 1880 20.10 20.10 17.10A 19.70B 18.00 -3.20 12 21.20 1 58 1885 ---- ---- 18.30A 18.30A 19.20 -3.50 22.70 1 72 1890 ---- ---- 19.60A 19.60A 20.60 -3.60 24.20 1895 24.50 24.50 20.90A 20.90A 22.00 -3.90 7 25.90 12 1900 22.90 23.90 22.30A 23.80A 23.50 -4.10 4 27.60 929 1905 ---- ---- 23.80A 23.80A 25.00 -4.40 29.40 44 1910 ---- ---- 25.40A 25.40A 26.70 -4.50 31.20 96 1915 ---- ---- 27.00A 27.00A 28.40 -4.80 33.20 47 1920 ---- ---- 28.80A 28.80A 30.20 -5.10 35.30 1000 1925 ---- ---- 30.60A 30.60A 32.10 -5.30 1 37.40 38 376 1930 ---- ---- 32.50A 32.50A 34.10 -5.50 39.60 53 1935 ---- ---- 34.50A 34.50A 36.10 -5.80 41.90 118 1940 ---- ---- 36.50A 36.50A 38.30 -6.00 44.30 221 1945 ---- ---- 38.70A 38.70A 40.50 -6.30 46.80 35 1950 42.50 42.50 40.90A 43.50B 42.90 -6.50 8 49.40 348 1955 ---- ---- 43.30A 43.30A 45.30 -6.80 52.10 15 1960 ---- 54.90B 45.70A 54.90B 47.80 -7.00 54.80 233 1965 50.10 57.70B 48.20A 49.30A 50.40 -7.20 2 57.60 36 1970 52.80 60.60B 50.80A 53.90B 53.00 -7.50 8 60.50 139 1975 ---- 63.60B 53.50A 63.60B 55.90 -7.60 63.50 531 1980 ---- 66.70B 56.20A 66.70B 58.70 -7.90 7 66.60 75 1985 ---- 69.90B 59.00A 69.90B 61.60 -8.10 69.70 68 1990 ---- 73.10B 62.00A 73.10B 64.70 -8.20 72.90 7 1995 ---- 76.40B 65.00A 76.40B 67.70 -8.50 76.20 10 2000 ---- 79.80B 68.00A 79.80B 70.90 -8.70 6 79.60 60 938 2005 ---- 83.30B 71.20A 83.20B 74.20 -8.80 83.00 9 2010 ---- 86.70B 74.50A 86.70B 77.50 -9.00 86.50 8 2015 ---- 90.30B 77.80A 90.30B 80.80 -9.20 90.00 5 2020 ---- 93.90B 81.20A 93.90B 84.20 -9.50 93.70 357 2025 ---- 97.60B 84.60A 97.60B 87.80 -9.50 97.30 383 2030 89.10 101.40B 88.10A 92.50B 91.40 -9.70 3 101.10 243 2035 92.70 105.20B 91.60A 96.10B 95.10 -9.80 3 104.90 20 2040 96.20 109.10B 95.20A 95.20A 98.80 -9.90 6 108.70 111 2045 ---- 113.10B 98.90A 113.10B 102.50 -10.10 112.60 11 2050 ---- 117.00B 102.70A 117.00B 106.40 -10.20 116.60 270 2055 ---- 121.10B 106.50A 121.10B 110.20 -10.40 120.60 101 2060 ---- 125.10B 110.30A 125.10B 114.10 -10.60 124.70 14 2065 ---- 129.30B 114.20A 129.30B 118.20 -10.50 128.70 153 2070 ---- 133.40B 118.20A 133.40B 122.20 -10.70 132.90 10 2075 ---- 137.70B 122.20A 137.70B 126.30 -10.80 137.10 104 2080 ---- 141.90B 126.20A 141.90B 130.40 -10.90 141.30 2 2085 ---- 146.20B 130.30A 146.20B 134.50 -11.00 145.50 1 2090 ---- 150.50B 134.50A 150.50B 138.70 -11.10 149.80 9 2095 ---- 154.80B 138.60A 154.80B 142.90 -11.30 154.20 2100 ---- 159.20B 142.80A 159.20B 147.20 -11.30 158.50 319 2105 ---- 163.60B 147.10A 163.60B 151.50 -11.40 162.90 210 2110 ---- 168.10B 151.40A 168.10B 155.90 -11.40 167.30 2115 ---- 172.50B 155.70A 172.50B 160.20 -11.60 171.80 2120 ---- 177.00B 160.10A 177.00B 164.60 -11.70 176.30 1 2125 ---- 181.50B 164.50A 181.50B 169.00 -11.70 180.70 6 2130 ---- 186.10B 168.90A 186.10B 173.50 -11.80 185.30 5 2135 ---- 190.60B 173.30A 190.60B 178.00 -11.80 189.80 2140 ---- 195.20B 177.80A 195.20B 182.50 -11.90 194.40 2145 ---- 199.80B 182.30A 199.80B 187.00 -12.00 199.00 2150 ---- 204.40B 186.80A 204.40B 191.50 -12.10 203.60 2155 ---- 209.10B 191.30A 209.10B 196.10 -12.10 208.20 2 2160 ---- 213.70B 195.90A 213.70B 200.80 -12.00 212.80 2165 ---- 218.30B 200.40A 218.30B 205.30 -12.20 217.50 2170 ---- 223.10B 205.00A 223.10B 210.00 -12.20 222.20 1 2175 ---- 227.80B 209.60A 227.80B 214.70 -12.20 226.90 28 2180 ---- ---- 214.30A 214.30A 219.30 -12.30 231.60 2185 ---- ---- 218.90A 218.90A 224.00 -12.30 236.30 2190 ---- ---- 223.60A 223.60A 228.70 -12.30 241.00 2195 ---- ---- 228.30A 228.30A 233.40 -12.40 245.80 2200 ---- 251.50B 233.00A 251.50B 238.10 -12.40 250.50 2 2205 ---- ---- 238.70A 238.70A 242.80 -12.50 255.30 2210 ---- ---- 243.50A 243.50A 247.60 -12.50 260.10 1 2215 ---- ---- 248.20A 248.20A 252.40 -12.50 264.90 3 2220 ---- ---- 253.00A 253.00A 257.20 -12.50 269.70 2225 269.00 275.60B 256.60A 256.60A 261.90 -12.60 2 274.50 5 2230 ---- ---- 262.50A 262.50A 266.70 -12.60 279.30 1 2235 ---- ---- 267.30A 267.30A 271.50 -12.70 284.20 2240 ---- ---- 272.10A 272.10A 276.30 -12.70 289.00 1 2245 ---- ---- 276.90A 276.90A 281.20 -12.70 293.90 2250 ---- 299.80B 280.60A 299.80B 286.00 -12.70 298.70 41 2255 ---- ---- 286.60A 286.60A 290.80 -12.80 303.60 2260 ---- ---- 291.40A 291.40A 295.70 -12.80 308.50 1 2265 ---- ---- 296.20A 296.20A 300.50 -12.80 313.30 2270 ---- ---- 301.10A 301.10A 305.40 -12.80 318.20 2275 ---- 324.20B 304.80A 324.20B 310.30 -12.80 323.10 2280 ---- ---- 310.80A 310.80A 315.10 -12.90 328.00 2285 ---- ---- 315.70A 315.70A 320.00 -12.90 332.90 1 2290 ---- ---- 320.60A 320.60A 324.90 -12.90 337.80 2295 ---- ---- 325.50A 325.50A 329.80 -12.90 342.70 1 2300 ---- 348.80B 329.20A 348.80B 334.70 -13.00 347.70 6 2305 ---- ---- 335.30A 335.30A 339.60 -13.00 352.60 2310 ---- ---- 340.20A 340.20A 344.50 -13.00 357.50 2315 ---- ---- 345.10A 345.10A 349.40 -13.10 362.50 2320 ---- ---- 350.00A 350.00A 354.40 -13.00 367.40 3 2325 ---- 373.50B 353.70A 373.50B 359.30 -13.10 372.40 2330 ---- ---- 360.00A 360.00A 364.20 -13.10 377.30 2340 ---- ---- 369.80A 369.80A 374.10 -13.10 387.20 2350 ---- 398.40B 378.40A 398.40B 384.00 -13.20 397.20 9 2360 ---- ---- 389.60A 389.60A 393.90 -13.20 407.10 2370 ---- ---- 399.60A 399.60A 403.80 -13.30 417.10 2375 ---- 423.30B 403.10A 423.30B 408.80 -13.30 422.10 3 2380 ---- ---- 409.50A 409.50A 413.70 -13.40 427.10 2390 ---- ---- 419.50A 419.50A 423.70 -13.40 437.10 2400 ---- ---- 428.00A 428.00A 433.70 -13.40 447.10 23 2410 ---- ---- 439.40A 439.40A 443.70 -13.40 457.10 2420 ---- ---- 449.40A 449.40A 453.70 -13.40 467.10 2425 ---- ---- 453.00A 453.00A 458.70 -13.40 472.10 2430 ---- ---- 459.40A 459.40A 463.70 -13.40 477.10 2450 ---- ---- 478.80A 478.80A 483.70 -13.40 497.10 4 2475 ---- ---- 504.30A 504.30A 508.70 -13.40 522.10 2500 ---- ---- 529.30A 529.30A 533.70 -13.40 547.10 2525 ---- ---- 554.40A 554.40A 558.70 -13.40 572.10 2550 ---- ---- 579.30A 579.30A 583.70 -13.40 597.10 2575 ---- ---- 604.40A 604.40A 608.70 -13.40 622.10 2600 ---- ---- 629.40A 629.40A 633.70 -13.40 647.10 2625 ---- ---- 654.40A 654.40A 658.70 -13.40 672.10 2700 ---- ---- 729.40A 729.40A 733.70 -13.40 747.10 2800 ---- ---- 829.50A 829.50A 833.70 -13.40 847.10 3000 ---- ---- 1029.50A 1029.50A 1033.70 -13.40 1047.10 3500 ---- ---- 1529.80A 1529.80A 1533.70 -13.40 1547.10 4000 ---- ---- 2030.10A 2030.10A 2033.70 -13.40 2047.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 41 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .20 .00 .20 30 1375 ---- ---- ---- ---- .20 .00 .20 30 1400 ---- ---- ---- ---- .20 .00 .20 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 4 1460 ---- ---- ---- ---- .30 -.10 .40 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .30 -.10 .40 750 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 -.10 .50 238 1510 ---- ---- ---- ---- .40 -.10 .50 85 1520 ---- ---- ---- ---- .50 .00 .50 82 1525 ---- ---- ---- ---- .50 .00 .50 1 1530 ---- ---- .50A .50A .50 -.10 .60 1 1540 ---- ---- ---- ---- .50 -.10 .60 5 1545 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- ---- ---- .60 .00 .60 28 1555 ---- ---- ---- ---- .60 -.10 .70 1560 ---- ---- ---- ---- .60 -.10 .70 1 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- ---- ---- .60 -.10 .70 3 1575 ---- ---- ---- ---- .70 -.10 .80 1580 ---- ---- ---- ---- .70 -.10 .80 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- .80A .80A .70 -.20 .90 1595 ---- ---- ---- ---- .80 -.10 .90 1600 ---- ---- ---- ---- .80 -.10 .90 52 1605 ---- ---- .90A .90A .80 -.20 1.00 1 1610 ---- ---- ---- ---- .90 -.10 1.00 1 1615 ---- ---- 1.00A 1.00A .90 -.20 1.10 13 30 1620 ---- ---- ---- ---- 1.00 -.10 1.10 1625 ---- ---- ---- ---- 1.00 -.10 1.10 49 1630 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 7 1635 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 20 20 1640 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 23 8 1645 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 7 10 1650 1.30 1.30 1.30 1.30 1.30 -.20 2 1.50 59 1655 ---- ---- 1.40A 1.40A 1.30 -.30 8 1.60 1660 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 30 1665 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1670 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 20 1675 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 5 11 1680 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 3 1685 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1 1690 2.00 2.00 2.00 2.00 2.00 -.30 10 2.30 1695 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1 1700 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 190 1705 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1710 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1 1715 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 3 1720 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1 1725 ---- ---- 3.00A 3.00A 3.00 -.50 3.50 67 1730 ---- ---- 3.20A 3.20A 3.20 -.50 3.70 1735 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 1 1 1740 ---- ---- 3.60A 3.60A 3.60 -.50 6 4.10 6 1745 ---- ---- 3.80A 3.80A 3.80 -.60 4.40 2 1750 4.00 4.00 4.00 4.10B 4.10 -.50 1 4.60 6 914 1755 4.30 4.30 4.30 4.40B 4.30 -.60 21 4.90 1760 ---- ---- 4.50A 4.50A 4.60 -.60 5.20 3 1765 ---- ---- 4.80A 4.80A 4.90 -.70 5.60 3 1770 ---- ---- 5.10A 5.10A 5.20 -.70 5.90 2 1775 ---- ---- 5.40A 5.40A 5.50 -.80 6.30 50 1780 ---- ---- 5.70A 5.70A 5.80 -.90 6.70 1785 ---- ---- 6.10A 6.10A 6.20 -.90 7.10 56 1790 ---- ---- 6.40A 6.40A 6.60 -.90 7.50 1 1795 ---- ---- 6.80A 6.80A 7.00 -1.00 8.00 1800 ---- ---- 7.30A 7.30A 7.40 -1.10 5 8.50 647 1805 ---- ---- 7.70A 7.70A 7.90 -1.10 9.00 1810 ---- ---- 8.20A 8.20A 8.40 -1.20 9.60 920 1815 ---- ---- 8.70A 8.70A 8.90 -1.30 10.20 1820 9.30 9.30 9.20A 9.50B 9.50 -1.40 5 10.90 1 1825 ---- ---- 9.80A 9.80A 10.10 -1.50 11.60 29 1830 10.70 10.70 10.40A 10.70 10.70 -1.60 5 12.30 8 1835 ---- ---- 11.00A 11.00A 11.40 -1.70 13.10 14 1840 ---- ---- 11.70A 11.70A 12.10 -1.80 13.90 9 1845 ---- ---- 12.40A 12.40A 12.80 -2.00 14.80 5 1850 ---- ---- 13.20A 13.20A 13.60 -2.20 15.80 263 1855 ---- ---- 14.00A 14.00A 14.50 -2.30 16.80 3 1860 ---- ---- 14.90A 14.90A 15.40 -2.40 17.80 1865 16.80 16.80 15.80A 16.50B 16.30 -2.60 11 18.90 3 129 1870 16.80 16.80 16.70A 17.50B 17.30 -2.80 1 20.10 3 23 1875 18.20 18.20 17.80A 17.80A 18.40 -2.90 1 21.30 2 356 1880 ---- ---- 18.90A 18.90A 19.50 -3.10 22.60 15 1885 ---- ---- 20.00A 20.00A 20.70 -3.30 24.00 100 1890 ---- ---- 21.20A 21.20A 21.90 -3.50 25.40 13 1895 ---- ---- 22.40A 22.40A 23.30 -3.60 26.90 10 1900 24.20 24.30 23.70A 24.90B 24.60 -3.90 26 28.50 771 1905 ---- ---- 25.10A 25.10A 26.10 -4.00 30.10 1 1910 ---- ---- 26.60A 26.60A 27.60 -4.20 31.80 460 1915 ---- ---- 28.10A 28.10A 29.20 -4.40 33.60 1920 ---- ---- 29.70A 29.70A 30.90 -4.60 35.50 12 1925 ---- ---- 31.40A 31.40A 32.60 -4.90 37.50 39 43 1930 ---- ---- 33.10A 33.10A 34.40 -5.10 39.50 1935 ---- ---- 34.90A 34.90A 36.30 -5.30 41.60 4 14 1940 ---- ---- 36.80A 36.80A 38.30 -5.50 43.80 2 15 1945 ---- ---- 38.80A 38.80A 40.30 -5.70 46.00 61 64 1950 ---- ---- 40.80A 40.80A 42.40 -5.90 48.30 347 1955 ---- ---- 42.90A 42.90A 44.60 -6.10 50.70 2 7 1960 ---- ---- 45.10A 45.10A 46.90 -6.30 53.20 22 26 1965 49.60 49.60 47.40A 49.30A 49.30 -6.50 8 55.80 46 64 1970 ---- ---- 49.70A 49.70A 51.70 -6.70 58.40 7 35 1975 52.50 54.10 52.10A 54.80B 54.20 -6.90 9 61.10 5 32 1980 57.10 57.10 54.60A 57.40B 56.80 -7.10 1 63.90 1 20 1985 59.80 59.80 57.20A 60.10B 59.40 -7.30 2 66.70 1 3 1990 62.20 62.20 59.90A 62.90B 62.10 -7.50 2 69.60 189 1995 ---- ---- 62.50A 62.50A 64.90 -7.70 72.60 6 2000 66.70 75.70B 65.30A 66.60A 67.80 -7.80 6 75.60 1 80 2005 ---- 78.80B 68.20A 78.80B 70.70 -8.00 78.70 1 1 2010 ---- 82.00B 71.10A 82.00B 73.70 -8.20 81.90 8 2015 75.50 75.50 74.10A 74.10A 76.80 -8.40 1 85.20 1 7 2020 ---- 88.60B 77.20A 88.60B 79.90 -8.50 88.40 3 2025 ---- 92.00B 80.30A 91.90B 83.10 -8.70 91.80 3 2030 ---- 95.40B 83.50A 95.40B 86.40 -8.80 95.20 1 1 2035 ---- 98.90B 86.80A 98.90B 89.70 -9.00 98.70 1 2040 ---- 102.50B 90.10A 102.50B 93.10 -9.10 102.20 2045 ---- 106.10B 93.50A 106.10B 96.60 -9.20 105.80 1 2050 ---- 109.80B 97.00A 109.80B 100.10 -9.40 109.50 284 2055 ---- 113.50B 100.50A 113.50B 103.60 -9.60 113.20 38 2060 ---- 117.20B 103.90A 117.20B 107.20 -9.70 116.90 60 2065 ---- 120.90B 107.50A 120.90B 110.90 -9.80 120.70 4 2070 ---- 124.90B 111.20A 124.90B 114.60 -9.90 124.50 30 2075 ---- 128.80B 114.80A 128.80B 118.40 -10.00 128.40 2080 ---- 132.70B 118.60A 132.70B 122.20 -10.10 132.30 2085 ---- 136.70B 122.40A 136.70B 126.00 -10.30 136.30 1 2090 ---- 140.70B 126.20A 140.70B 129.90 -10.40 140.30 2 2095 ---- 144.80B 130.10A 144.80B 133.90 -10.40 144.30 2100 ---- 148.90B 134.00A 148.90B 137.80 -10.60 148.40 11 2105 ---- 153.00B 138.00A 153.00B 141.80 -10.70 152.50 2110 ---- 157.20B 142.00A 157.20B 145.90 -10.80 156.70 10 2115 ---- 161.40B 146.00A 161.40B 150.00 -10.90 160.90 2120 ---- 165.60B 150.10A 165.60B 154.10 -11.00 165.10 2125 ---- 169.90B 154.20A 169.90B 158.30 -11.00 169.30 169 2130 ---- 174.20B 158.30A 174.20B 162.50 -11.10 173.60 2135 ---- 178.50B 162.50A 178.50B 166.70 -11.20 177.90 2140 ---- 182.80B 166.70A 182.80B 170.90 -11.30 182.20 1 2145 ---- 187.20B 170.90A 187.20B 175.20 -11.40 186.60 1 2150 ---- 191.60B 175.20A 191.60B 179.50 -11.50 191.00 2 2155 ---- 196.00B 179.50A 196.00B 183.90 -11.50 195.40 2160 ---- 200.40B 183.80A 200.40B 188.20 -11.60 199.80 2 2165 ---- 204.90B 188.20A 204.90B 192.60 -11.60 204.20 3 2170 ---- 209.40B 192.50A 209.40B 197.00 -11.70 208.70 5 2175 ---- 213.90B 196.90A 213.90B 201.40 -11.80 213.20 3 2180 ---- 218.40B 201.30A 218.40B 205.90 -11.80 217.70 3 2185 ---- 223.00B 205.80A 223.00B 210.40 -11.80 222.20 5 2190 ---- 227.50B 210.20A 227.50B 214.90 -11.90 226.80 6 2195 ---- 232.10B 214.70A 232.10B 219.40 -11.90 231.30 1 2200 ---- 236.70B 219.20A 236.70B 223.90 -12.00 235.90 6 2205 ---- 241.30B 223.70A 241.30B 228.50 -12.00 240.50 2210 ---- 246.00B 228.30A 246.00B 233.00 -12.10 245.10 1 2215 ---- 250.60B 232.80A 250.60B 237.60 -12.10 249.70 2220 ---- 255.30B 237.40A 255.30B 242.20 -12.20 254.40 6 2225 ---- 259.90B 242.00A 259.90B 246.80 -12.20 259.00 2 2230 ---- 264.60B 246.60A 264.60B 251.50 -12.20 263.70 4 2235 ---- 269.30B 251.20A 269.30B 256.10 -12.30 268.40 2 2240 ---- ---- 255.80A 255.80A 260.80 -12.30 273.10 3 2245 ---- ---- 260.50A 260.50A 265.40 -12.40 277.80 3 2250 ---- 283.50B 265.10A 283.50B 270.10 -12.40 282.50 4 2255 ---- ---- 269.80A 269.80A 274.80 -12.40 287.20 5 2260 ---- ---- 274.50A 274.50A 279.50 -12.50 292.00 2265 ---- ---- 279.20A 279.20A 284.20 -12.50 296.70 1 2270 ---- ---- 285.20A 285.20A 289.00 -12.50 301.50 1 2275 ---- 307.30B 288.60A 307.30B 293.70 -12.60 17 306.30 2280 ---- ---- 294.70A 294.70A 298.50 -12.60 311.10 2285 ---- ---- 299.40A 299.40A 303.20 -12.70 315.90 2290 ---- ---- 304.20A 304.20A 308.00 -12.70 320.70 2295 ---- ---- 309.00A 309.00A 312.80 -12.70 325.50 2300 ---- 331.40B 312.40A 331.40B 317.60 -12.70 330.30 5 2305 ---- ---- 318.50A 318.50A 322.40 -12.70 335.10 2310 ---- ---- 323.30A 323.30A 327.20 -12.80 340.00 2315 ---- ---- 328.10A 328.10A 332.00 -12.80 344.80 2320 ---- ---- 333.00A 333.00A 336.80 -12.90 349.70 2325 ---- 355.50B 336.40A 355.50B 341.60 -12.90 354.50 2 2330 ---- ---- 342.60A 342.60A 346.50 -12.90 359.40 2335 ---- ---- 347.40A 347.40A 351.30 -13.00 364.30 1 2340 ---- ---- 352.40A 352.40A 356.20 -12.90 369.10 1 2345 ---- ---- 357.20A 357.20A 361.00 -13.00 374.00 2350 ---- 380.00B 360.60A 380.00B 365.90 -13.00 378.90 4 2360 ---- ---- 371.80A 371.80A 375.70 -13.00 388.70 2370 ---- ---- 381.60A 381.60A 385.40 -13.10 398.50 2375 ---- 404.60B 384.90A 404.60B 390.30 -13.10 403.40 7 2380 ---- ---- 391.40A 391.40A 395.20 -13.20 408.40 2390 ---- ---- 401.20A 401.20A 405.00 -13.20 418.20 2400 ---- 429.30B 409.40A 429.30B 414.90 -13.20 428.10 23 2410 ---- ---- 420.90A 420.90A 424.80 -13.20 438.00 2420 ---- ---- 430.80A 430.80A 434.60 -13.30 447.90 2425 ---- 454.10B 434.10A 454.10B 439.60 -13.30 452.90 16 2430 ---- ---- 440.60A 440.60A 444.50 -13.40 457.90 2440 ---- ---- 450.50A 450.50A 454.50 -13.30 467.80 2450 ---- 479.00B 458.80A 479.00B 464.40 -13.40 477.80 10 2475 ---- ---- 483.60A 483.60A 489.30 -13.50 502.80 2500 ---- ---- 508.60A 508.60A 514.30 -13.50 527.80 2525 ---- ---- 535.30A 535.30A 539.30 -13.50 552.80 2550 ---- ---- 560.20A 560.20A 564.30 -13.50 577.80 2575 ---- ---- 585.30A 585.30A 589.30 -13.50 602.80 2600 ---- ---- 610.20A 610.20A 614.30 -13.50 627.80 2625 ---- ---- 635.30A 635.30A 639.30 -13.50 652.80 2750 ---- ---- 760.30A 760.30A 764.30 -13.50 777.80 2800 ---- ---- 810.30A 810.30A 814.30 -13.50 827.80 2975 ---- ---- 985.40A 985.40A 989.30 -13.50 1002.80 3000 ---- ---- 1010.40A 1010.40A 1014.30 -13.50 1027.80 3250 ---- ---- 1260.60A 1260.60A 1264.30 -13.50 1277.80 3500 ---- ---- 1510.80A 1510.80A 1514.30 -13.50 1527.80 4000 ---- ---- 2011.10A 2011.10A 2014.30 -13.50 2027.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 1 1275 ---- ---- ---- ---- .20 .00 .20 6 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 1 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 .00 .50 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 20 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .60 +.10 .50 1490 ---- ---- ---- ---- .60 .00 .60 1500 ---- ---- ---- ---- .60 .00 .60 61 1510 ---- ---- ---- ---- .70 .00 .70 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 1530 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- ---- ---- .80 .00 .80 1545 ---- ---- ---- ---- .80 -.10 .90 1550 ---- ---- ---- ---- .90 .00 .90 8 1555 ---- ---- ---- ---- .90 -.10 1.00 1560 ---- ---- ---- ---- .90 -.10 1.00 4 1565 ---- ---- ---- ---- 1.00 .00 1.00 1570 ---- ---- ---- ---- 1.00 -.10 1.10 1575 ---- ---- ---- ---- 1.00 -.10 1.10 11 1580 ---- ---- ---- ---- 1.10 -.10 1.20 1 1585 ---- ---- ---- ---- 1.10 -.10 1.20 1590 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1595 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1 1600 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 252 1605 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1610 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1615 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1620 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1625 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 24 1630 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1635 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1640 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1645 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1650 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 368 1655 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1660 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1665 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 1670 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1675 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 5 118 1680 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1685 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1690 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1695 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1700 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 10 503 1705 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1710 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 1715 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1720 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1725 ---- ---- 4.50A 4.50A 4.50 -.70 5.20 1 79 1730 ---- ---- 4.70A 4.70A 4.80 -.60 5.40 1735 ---- ---- 5.00A 5.00A 5.00 -.80 5.80 1740 ---- ---- 5.30A 5.30A 5.30 -.80 6.10 2 1745 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1750 ---- ---- 5.90A 5.90A 5.90 -.90 6.80 82 1755 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 5 1760 ---- ---- 6.60A 6.60A 6.60 -1.00 7.60 46 1765 ---- ---- 7.00A 7.00A 7.00 -1.00 8.00 1770 ---- ---- 7.40A 7.40A 7.40 -1.10 8.50 1775 ---- ---- 7.80A 7.80A 7.80 -1.20 9.00 367 1780 ---- ---- 8.20A 8.20A 8.30 -1.20 32 9.50 4 1785 ---- ---- 8.70A 8.70A 8.80 -1.20 10.00 1790 ---- ---- 9.10A 9.10A 9.30 -1.30 10.60 15 1795 ---- ---- 9.60A 9.60A 9.80 -1.40 11.20 7 1800 10.30 10.30 10.20A 10.40B 10.30 -1.50 1 11.80 381 1805 ---- ---- 10.70A 10.70A 10.90 -1.60 12.50 1810 ---- ---- 11.30A 11.30A 11.50 -1.70 13.20 1815 ---- ---- 12.00A 12.00A 12.20 -1.80 14.00 1820 ---- ---- 12.60A 12.60A 12.90 -1.90 14.80 1825 ---- ---- 13.30A 13.30A 13.60 -2.00 15.60 228 1830 ---- ---- 14.10A 14.10A 14.40 -2.10 16.50 1835 ---- ---- 14.90A 14.90A 15.20 -2.20 17.40 403 1840 ---- ---- 15.70A 15.70A 16.10 -2.30 18.40 1845 ---- ---- 16.50A 16.50A 17.00 -2.40 19.40 1850 ---- ---- 17.40A 17.40A 17.90 -2.50 20.40 412 1855 ---- ---- 18.40A 18.40A 18.90 -2.70 21.60 1860 ---- ---- 19.40A 19.40A 19.90 -2.80 22.70 30 1865 ---- ---- 20.40A 20.40A 21.00 -3.00 24.00 56 1870 21.90 21.90 21.50 22.30B 22.20 -3.10 2 25.30 30 1875 ---- ---- 22.60A 22.60A 23.40 -3.20 26.60 3 254 1880 ---- ---- 23.90A 23.90A 24.60 -3.40 16 28.00 1885 ---- ---- 25.10A 25.10A 26.00 -3.50 29.50 1890 ---- ---- 26.50A 26.50A 27.40 -3.70 31.10 31 1895 ---- ---- 27.90A 27.90A 28.80 -3.90 32.70 5 1900 ---- ---- 29.20A 29.20A 30.30 -4.10 34.40 1008 1905 ---- ---- 30.80A 30.80A 31.90 -4.20 36.10 1910 ---- ---- 32.40A 32.40A 33.50 -4.50 38.00 30 1915 ---- ---- 33.90A 33.90A 35.20 -4.70 39.90 50 1920 ---- ---- 35.70A 35.70A 37.00 -4.80 41.80 100 1925 ---- ---- 37.40A 37.40A 38.90 -4.90 43.80 78 1930 ---- ---- 39.30A 39.30A 40.80 -5.10 45.90 2 1935 ---- ---- 41.20A 41.20A 42.80 -5.30 48.10 1940 ---- ---- 43.20A 43.20A 44.80 -5.60 50.40 1945 ---- ---- 45.20A 45.20A 46.90 -5.80 52.70 1950 ---- ---- 47.40A 47.40A 49.10 -6.00 55.10 375 1955 54.90 54.90 49.60A 49.60A 51.40 -6.10 8 57.50 8 1960 ---- ---- 51.90A 51.90A 53.70 -6.30 60.00 7 1965 ---- ---- 54.30A 54.30A 56.20 -6.40 62.60 50 1970 ---- 65.30B 56.60A 65.30B 58.60 -6.60 65.20 1975 ---- ---- 59.10A 59.10A 61.20 -6.80 68.00 150 1980 ---- 70.80B 61.60A 70.80B 63.80 -6.90 70.70 100 1985 ---- ---- 64.20A 64.20A 66.50 -7.10 73.60 29 1990 ---- ---- 66.90A 66.90A 69.20 -7.30 76.50 1995 ---- ---- 69.60A 69.60A 72.00 -7.50 79.50 2000 78.70 82.70B 72.40A 72.40A 74.90 -7.60 1 82.50 534 2005 82.40 85.80B 75.30A 75.30A 77.80 -7.80 7 85.60 2010 ---- 88.80B 78.20A 88.80B 80.80 -7.90 88.70 2015 ---- 92.10B 81.20A 92.00B 83.90 -8.00 91.90 174 2020 ---- 95.30B 84.30A 95.30B 87.00 -8.20 95.20 2025 ---- 98.80B 87.40A 98.80B 90.20 -8.30 98.50 15 2030 ---- 102.00B 90.60A 102.00B 93.40 -8.50 101.90 151 2035 ---- 105.40B 93.80A 105.40B 96.70 -8.60 105.30 2040 ---- 109.10B 97.10A 109.10B 100.00 -8.80 108.80 3 2045 ---- 112.50B 100.50A 112.50B 103.40 -8.90 112.30 2050 ---- 116.10B 103.80A 116.10B 106.90 -9.00 115.90 377 2055 ---- 119.70B 107.30A 119.70B 110.40 -9.10 119.50 3 2060 ---- 123.40B 110.70A 123.40B 113.90 -9.30 123.20 1 2065 ---- 127.10B 114.30A 127.10B 117.50 -9.40 126.90 2070 ---- 130.90B 117.80A 130.90B 121.10 -9.60 130.70 1 2075 ---- 134.80B 121.50A 134.80B 124.80 -9.70 134.50 1 2080 ---- 138.60B 125.10A 138.60B 128.60 -9.70 138.30 27 2085 ---- 142.50B 128.80A 142.50B 132.30 -9.90 142.20 1 2090 ---- 146.40B 132.60A 146.40B 136.10 -10.00 146.10 2095 ---- 150.40B 136.40A 150.40B 140.00 -10.10 150.10 2100 ---- 154.40B 140.20A 154.40B 143.90 -10.20 154.10 26 2105 ---- 158.50B 144.10A 158.50B 147.80 -10.30 158.10 2110 ---- 162.50B 148.00A 162.50B 151.80 -10.30 162.10 2115 ---- 166.60B 151.90A 166.60B 155.70 -10.50 166.20 1 2120 ---- 170.80B 155.90A 170.80B 159.80 -10.60 170.40 2125 ---- 175.00B 159.90A 175.00B 163.80 -10.70 174.50 4 2130 ---- 179.10B 164.00A 179.10B 167.90 -10.80 178.70 2135 ---- 183.40B 168.10A 183.40B 172.10 -10.80 182.90 2140 ---- 187.60B 172.20A 187.60B 176.20 -10.90 187.10 2145 ---- 191.90B 176.30A 191.90B 180.40 -11.00 191.40 2150 ---- 196.20B 180.50A 196.20B 184.60 -11.10 195.70 2 2155 ---- 200.50B 184.70A 200.50B 188.80 -11.20 200.00 2160 ---- 204.80B 188.90A 204.80B 193.10 -11.20 204.30 2165 ---- 209.20B 193.10A 209.20B 197.40 -11.20 208.60 2170 ---- 213.60B 197.40A 213.60B 201.70 -11.30 213.00 2175 ---- 218.00B 201.70A 218.00B 206.00 -11.40 217.40 2180 ---- 222.40B 206.00A 222.40B 210.40 -11.40 221.80 2185 ---- 226.90B 210.30A 226.90B 214.70 -11.50 226.20 2190 ---- 231.30B 214.70A 231.30B 219.10 -11.60 230.70 1 2195 ---- 235.80B 219.10A 235.80B 223.50 -11.60 235.10 2200 ---- 240.30B 223.50A 240.30B 228.00 -11.60 239.60 1 2205 ---- 244.80B 227.90A 244.80B 232.40 -11.70 244.10 2210 ---- 249.40B 232.40A 249.40B 236.90 -11.70 248.60 2215 ---- 253.90B 236.80A 253.90B 241.40 -11.80 253.20 2220 ---- 258.50B 241.30A 258.50B 245.90 -11.80 257.70 1 2225 ---- 263.10B 245.80A 263.10B 250.40 -11.90 262.30 2230 ---- 267.70B 250.30A 267.70B 255.00 -11.90 266.90 2235 ---- 272.30B 254.80A 272.30B 259.50 -11.90 271.40 2240 ---- 276.90B 259.40A 276.90B 264.10 -12.00 276.10 2245 ---- 281.50B 263.90A 281.50B 268.70 -12.00 280.70 2250 ---- 286.20B 268.50A 286.20B 273.30 -12.00 285.30 1 2255 ---- 290.80B 273.10A 290.80B 277.90 -12.10 290.00 2260 ---- 295.50B 277.70A 295.50B 282.50 -12.10 294.60 2265 ---- 300.20B 282.30A 300.20B 287.10 -12.20 299.30 2270 ---- 304.90B 286.90A 304.90B 291.80 -12.20 304.00 2275 ---- 309.60B 291.60A 309.60B 296.40 -12.20 308.60 2 2280 ---- ---- 296.20A 296.20A 301.10 -12.30 313.40 2285 ---- ---- 300.90A 300.90A 305.80 -12.30 318.10 2290 ---- ---- 305.50A 305.50A 310.50 -12.30 322.80 2295 ---- ---- 310.20A 310.20A 315.20 -12.30 327.50 2300 ---- 333.30B 314.90A 333.30B 319.90 -12.40 332.30 2305 ---- ---- 319.60A 319.60A 324.60 -12.40 337.00 2310 ---- ---- 325.50A 325.50A 329.40 -12.40 341.80 2315 ---- ---- 330.20A 330.20A 334.10 -12.40 346.50 2320 ---- ---- 335.00A 335.00A 338.80 -12.50 351.30 2325 350.30 357.10B 338.50A 351.40B 343.60 -12.50 13 356.10 1 2330 ---- ---- 344.50A 344.50A 348.40 -12.50 360.90 2335 ---- ---- 349.30A 349.30A 353.10 -12.60 365.70 2340 ---- ---- 354.20A 354.20A 357.90 -12.60 370.50 2345 ---- ---- 359.00A 359.00A 362.70 -12.60 375.30 2350 ---- 381.30B 362.40A 381.30B 367.50 -12.70 380.20 16 2360 ---- ---- 373.40A 373.40A 377.10 -12.70 389.80 2370 ---- ---- 383.00A 383.00A 386.80 -12.80 399.60 2375 ---- 405.50B 386.40A 405.50B 391.60 -12.80 404.40 2380 ---- ---- 392.70A 392.70A 396.50 -12.80 409.30 2390 ---- ---- 402.40A 402.40A 406.20 -12.80 419.00 2400 ---- 430.00B 410.60A 430.00B 415.90 -12.90 428.80 32 2410 ---- ---- 421.80A 421.80A 425.60 -13.00 438.60 2420 ---- ---- 431.60A 431.60A 435.40 -13.10 448.50 2425 ---- 454.60B 435.00A 454.60B 440.30 -13.10 453.40 6 2430 ---- ---- 441.40A 441.40A 445.20 -13.10 458.30 2440 ---- ---- 451.20A 451.20A 455.00 -13.20 468.20 2450 ---- 479.30B 459.50A 479.30B 464.90 -13.20 478.10 2475 ---- 504.00B 484.20A 504.00B 489.60 -13.30 502.90 19 2500 ---- 529.00B 508.80A 529.00B 514.40 -13.40 527.80 8 2525 ---- ---- 533.60A 533.60A 539.30 -13.50 552.80 2550 ---- ---- 558.60A 558.60A 564.30 -13.50 577.80 2575 ---- ---- 585.30A 585.30A 589.30 -13.50 602.80 2600 ---- ---- 610.30A 610.30A 614.30 -13.50 627.80 2625 ---- ---- 635.30A 635.30A 639.30 -13.50 652.80 2700 ---- ---- 710.30A 710.30A 714.30 -13.50 727.80 3000 ---- ---- 1010.40A 1010.40A 1014.30 -13.50 1027.80 3100 ---- ---- 1110.50A 1110.50A 1114.30 -13.50 1127.80 3200 ---- ---- 1210.60A 1210.60A 1214.30 -13.50 1227.80 3300 ---- ---- 1310.60A 1310.60A 1314.30 -13.50 1327.80 3400 ---- ---- 1410.70A 1410.70A 1414.30 -13.50 1427.80 4000 ---- ---- 2011.00A 2011.00A 2014.30 -13.50 2027.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .80 -.10 .90 1510 ---- ---- ---- ---- .90 .00 .90 1520 ---- ---- ---- ---- .90 -.10 1.00 1525 ---- ---- ---- ---- 1.00 .00 1.00 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1540 ---- ---- ---- ---- 1.10 .00 1.10 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.10 -.10 1.20 1 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.20 -.10 1.30 1565 ---- ---- ---- ---- 1.30 -.10 1.40 1570 ---- ---- ---- ---- 1.30 -.10 1.40 1575 ---- ---- ---- ---- 1.40 -.10 1.50 1580 ---- ---- ---- ---- 1.40 -.20 1.60 1585 ---- ---- ---- ---- 1.50 -.10 1.60 1590 ---- ---- ---- ---- 1.60 -.10 1.70 1595 ---- ---- ---- ---- 1.60 -.20 1.80 1600 1.70 1.70 1.70 1.70 1.70 -.20 5 1.90 15 1605 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1610 ---- ---- ---- ---- 1.90 -.10 2.00 1615 ---- ---- ---- ---- 2.00 -.10 2.10 1620 ---- ---- ---- ---- 2.00 -.20 2.20 1 1625 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 5 5 1630 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1635 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1640 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1645 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1650 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 2 1655 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1660 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1665 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1670 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1675 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1680 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1685 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1690 ---- ---- 4.00A 4.00A 4.00 -.40 4.40 1695 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1700 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 3 1705 ---- ---- 4.60A 4.60A 4.60 -.50 5.10 1710 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1715 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 1720 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1725 ---- ---- 5.60A 5.60A 5.60 -.60 6.20 3 1730 ---- ---- 5.90A 5.90A 5.80 -.80 6.60 1735 ---- ---- 6.20A 6.20A 6.10 -.80 6.90 1740 ---- ---- 6.50A 6.50A 6.40 -.80 7.20 1745 ---- ---- 6.80A 6.80A 6.80 -.80 7.60 1750 ---- ---- 7.10A 7.10A 7.10 -.90 8.00 1 1755 ---- ---- 7.50A 7.50A 7.50 -.90 8.40 1760 ---- ---- 7.90A 7.90A 7.90 -.90 8.80 1765 ---- ---- 8.20A 8.20A 8.30 -.90 9.20 1770 ---- ---- 8.60A 8.60A 8.70 -1.00 9.70 1775 ---- ---- 9.10A 9.10A 9.10 -1.10 10.20 2 1780 ---- ---- 9.50A 9.50A 9.60 -1.10 10.70 5 1785 ---- ---- 10.00A 10.00A 10.10 -1.20 11.30 1790 ---- ---- 10.50A 10.50A 10.60 -1.20 11.80 1795 ---- ---- 11.00A 11.00A 11.10 -1.30 12.40 1800 ---- ---- 11.50A 11.50A 11.70 -1.40 13.10 79 1805 ---- ---- 12.10A 12.10A 12.30 -1.40 13.70 1810 ---- ---- 12.70A 12.70A 12.90 -1.60 14.50 1815 ---- ---- 13.30A 13.30A 13.50 -1.70 15.20 1820 ---- ---- 14.00A 14.00A 14.20 -1.80 16.00 1 1825 ---- ---- 14.70A 14.70A 15.00 -1.80 16.80 3 1830 ---- ---- 15.40A 15.40A 15.70 -1.90 17.60 1 1835 ---- ---- 16.20A 16.20A 16.50 -2.00 18.50 1840 ---- ---- 17.00A 17.00A 17.30 -2.10 19.40 1845 ---- ---- 17.80A 17.80A 18.20 -2.20 20.40 1850 ---- ---- 18.70A 18.70A 19.10 -2.40 21.50 272 1855 ---- ---- 19.60A 19.60A 20.10 -2.40 22.50 1860 ---- ---- 20.60A 20.60A 21.10 -2.50 23.60 1865 ---- ---- 21.60A 21.60A 22.10 -2.70 24.80 1870 ---- ---- 22.60A 22.60A 23.20 -2.80 26.00 1875 ---- ---- 23.70A 23.70A 24.40 -2.90 27.30 1880 ---- ---- 24.80A 24.80A 25.60 -3.00 28.60 1885 ---- ---- 26.00A 26.00A 26.80 -3.20 30.00 1890 ---- ---- 27.30A 27.30A 28.10 -3.40 31.50 1895 ---- ---- 28.60A 28.60A 29.40 -3.50 32.90 1900 ---- ---- 29.90A 29.90A 30.80 -3.70 34.50 156 1905 ---- ---- 31.30A 31.30A 32.30 -3.80 36.10 1910 ---- ---- 32.90A 32.90A 33.80 -4.00 37.80 1915 ---- ---- 34.30A 34.30A 35.40 -4.10 39.50 1920 ---- ---- 35.90A 35.90A 37.00 -4.30 41.30 1925 ---- ---- 37.60A 37.60A 38.70 -4.50 43.20 1930 ---- ---- 39.20A 39.20A 40.50 -4.60 45.10 1935 ---- ---- 41.00A 41.00A 42.30 -4.80 47.10 1 1940 ---- ---- 42.80A 42.80A 44.20 -4.90 49.10 1945 ---- ---- 44.70A 44.70A 46.20 -5.00 51.20 1950 ---- ---- 46.60A 46.60A 48.20 -5.20 53.40 72 1955 ---- ---- 48.60A 48.60A 50.20 -5.40 55.60 1960 ---- ---- 50.70A 50.70A 52.40 -5.50 57.90 1965 ---- ---- 52.80A 52.80A 54.60 -5.70 60.30 1970 ---- ---- 55.00A 55.00A 56.80 -5.90 62.70 1975 ---- ---- 57.30A 57.30A 59.20 -6.00 65.20 1980 ---- ---- 59.60A 59.60A 61.50 -6.20 67.70 1 1985 ---- ---- 62.00A 62.00A 64.00 -6.30 70.30 1990 ---- ---- 64.40A 64.40A 66.50 -6.50 73.00 1995 ---- ---- 66.90A 66.90A 69.10 -6.60 75.70 2000 ---- ---- 69.50A 69.50A 71.70 -6.80 78.50 93 2005 ---- ---- 72.10A 72.10A 74.40 -7.00 81.40 5 2010 ---- ---- 74.80A 74.80A 77.20 -7.10 84.30 2015 ---- 87.30B 77.60A 87.30B 80.00 -7.20 87.20 1 2020 ---- ---- 80.40A 80.40A 82.80 -7.40 90.20 2025 ---- ---- 83.20A 83.20A 85.80 -7.50 93.30 2030 ---- ---- 86.20A 86.20A 88.70 -7.70 96.40 2035 ---- ---- 89.20A 89.20A 91.80 -7.80 99.60 2040 ---- 102.90B 92.20A 102.90B 94.90 -7.90 102.80 2045 ---- 106.20B 95.30A 106.20B 98.00 -8.10 106.10 2050 ---- 109.60B 98.40A 109.50B 101.20 -8.20 109.40 26 2055 ---- 112.90B 101.60A 112.90B 104.50 -8.30 112.80 2060 ---- 116.40B 104.90A 116.40B 107.80 -8.40 116.20 20 2065 ---- 119.80B 108.10A 119.80B 111.10 -8.60 119.70 2070 ---- 123.40B 111.50A 123.40B 114.50 -8.70 123.20 50 2075 ---- 126.90B 114.90A 126.90B 118.00 -8.80 126.80 2080 ---- 130.60B 118.30A 130.60B 121.40 -9.00 130.40 2085 ---- 134.20B 121.80A 134.20B 125.00 -9.00 134.00 1 1 2090 ---- 137.90B 125.30A 137.90B 128.60 -9.10 137.70 2095 ---- 141.70B 128.90A 141.70B 132.20 -9.20 141.40 2100 ---- 145.40B 132.50A 145.40B 135.80 -9.40 145.20 5 2105 ---- 149.20B 136.10A 149.20B 139.50 -9.50 149.00 1 1 2110 ---- 153.10B 139.80A 153.10B 143.30 -9.50 152.80 2115 ---- 157.00B 143.50A 157.00B 147.00 -9.70 156.70 2120 ---- 160.90B 147.30A 160.90B 150.90 -9.70 160.60 2125 ---- 164.80B 151.10A 164.80B 154.70 -9.90 164.60 2130 ---- 168.80B 154.90A 168.80B 158.60 -9.90 168.50 1 2135 ---- 172.80B 158.80A 172.80B 162.50 -10.00 172.50 2140 ---- 176.80B 162.70A 176.80B 166.40 -10.20 176.60 1 2145 ---- 180.90B 166.60A 180.90B 170.40 -10.20 180.60 2150 ---- 185.00B 170.50A 185.00B 174.40 -10.30 184.70 2155 ---- 189.10B 174.50A 189.10B 178.50 -10.30 188.80 2160 ---- 193.30B 178.50A 193.30B 182.50 -10.40 192.90 2165 ---- 197.40B 182.60A 197.40B 186.60 -10.50 197.10 1 2170 ---- 201.60B 186.70A 201.60B 190.70 -10.60 201.30 2175 ---- 205.90B 190.80A 205.90B 194.90 -10.60 205.50 2180 ---- 210.10B 194.90A 210.10B 199.00 -10.70 209.70 2185 ---- 214.40B 199.00A 214.40B 203.20 -10.80 214.00 2190 ---- 218.70B 203.20A 218.70B 207.40 -10.90 218.30 2195 ---- 223.00B 207.40A 223.00B 211.70 -10.90 222.60 2200 ---- 227.30B 211.60A 227.30B 215.90 -11.00 226.90 2205 ---- 231.70B 215.90A 231.70B 220.20 -11.00 231.20 2210 ---- 236.00B 220.10A 236.00B 224.50 -11.10 235.60 2215 ---- 240.40B 224.40A 240.40B 228.80 -11.10 239.90 2220 ---- 244.80B 228.70A 244.80B 233.10 -11.20 244.30 2225 ---- 249.30B 233.00A 249.30B 237.50 -11.20 248.70 2230 ---- 253.70B 237.40A 253.70B 241.90 -11.30 253.20 2235 ---- 258.20B 241.80A 258.20B 246.30 -11.30 257.60 2240 ---- 262.60B 246.10A 262.60B 250.70 -11.40 262.10 2245 ---- 267.10B 250.50A 267.10B 255.10 -11.40 266.50 2250 ---- 271.60B 255.00A 271.60B 259.60 -11.40 271.00 2255 ---- 276.20B 259.40A 276.20B 264.00 -11.50 275.50 2260 ---- 280.70B 263.80A 280.70B 268.50 -11.50 280.00 2265 ---- 285.20B 268.30A 285.20B 273.00 -11.60 284.60 2270 ---- 289.80B 272.80A 289.80B 277.50 -11.60 289.10 2275 ---- 294.40B 277.30A 294.40B 282.00 -11.70 293.70 2280 ---- 299.00B 281.80A 299.00B 286.60 -11.60 298.20 2285 ---- 303.50B 286.30A 303.50B 291.10 -11.70 302.80 2290 ---- 308.20B 290.90A 308.20B 295.70 -11.70 307.40 2295 ---- 312.80B 295.40A 312.80B 300.20 -11.80 312.00 2300 ---- 317.40B 300.00A 317.40B 304.80 -11.80 316.60 2305 ---- 322.00B 304.60A 322.00B 309.40 -11.90 321.30 2310 ---- 326.70B 309.10A 326.70B 314.00 -11.90 325.90 2315 ---- 331.40B 313.70A 331.40B 318.70 -11.90 330.60 2320 ---- 336.00B 318.30A 336.00B 323.30 -11.90 335.20 2325 ---- 340.70B 323.00A 340.70B 327.90 -12.00 339.90 2330 ---- 345.40B 327.60A 345.40B 332.60 -12.00 344.60 2335 ---- 350.10B 332.20A 350.10B 337.30 -12.00 349.30 2340 ---- 354.90B 336.90A 354.90B 341.90 -12.10 354.00 2345 ---- ---- 341.60A 341.60A 346.60 -12.10 358.70 2350 ---- 364.30B 346.20A 364.30B 351.30 -12.10 363.40 1 2355 ---- ---- 350.90A 350.90A 356.00 -12.10 368.10 2360 ---- ---- 355.60A 355.60A 360.70 -12.20 372.90 2370 ---- ---- 365.00A 365.00A 370.20 -12.20 382.40 2375 ---- 388.10B 369.80A 388.10B 374.90 -12.20 387.10 2380 ---- ---- 376.20A 376.20A 379.60 -12.30 391.90 2390 ---- ---- 385.70A 385.70A 389.10 -12.40 401.50 2400 ---- 412.10B 393.50A 412.10B 398.70 -12.40 411.10 2410 ---- ---- 404.80A 404.80A 408.20 -12.50 420.70 2420 ---- ---- 414.40A 414.40A 417.80 -12.50 430.30 2425 ---- 436.30B 417.40A 436.30B 422.60 -12.60 435.20 2430 ---- ---- 424.00A 424.00A 427.50 -12.50 440.00 2440 ---- ---- 433.70A 433.70A 437.10 -12.60 449.70 2450 ---- 460.60B 441.50A 460.60B 446.80 -12.60 459.40 12 2460 ---- ---- 453.10A 453.10A 456.50 -12.70 469.20 3 2475 ---- 485.00B 465.70A 485.00B 471.10 -12.80 483.90 2500 ---- 509.60B 490.10A 509.60B 495.50 -12.90 508.40 2525 ---- 534.30B 514.60A 534.30B 520.10 -13.00 533.10 4 2550 ---- 559.00B 539.20A 559.00B 544.70 -13.20 557.90 5 2575 ---- 584.00B 563.90A 584.00B 569.50 -13.30 582.80 2600 ---- 609.00B 588.70A 609.00B 594.40 -13.40 607.80 2625 ---- ---- 613.70A 613.70A 619.40 -13.40 632.80 2650 ---- ---- 640.00A 640.00A 644.40 -13.40 657.80 1 2750 ---- ---- 740.00A 740.00A 744.40 -13.40 757.80 3000 ---- ---- 990.10A 990.10A 994.40 -13.40 1007.80 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 9 1205 ---- ---- ---- ---- .20 .00 .20 1210 ---- ---- ---- ---- .20 .00 .20 1215 ---- ---- ---- ---- .20 .00 .20 1220 ---- ---- ---- ---- .20 .00 .20 1225 ---- ---- ---- ---- .20 .00 .20 1230 ---- ---- ---- ---- .20 -.10 .30 1235 ---- ---- ---- ---- .20 -.10 .30 1240 ---- ---- ---- ---- .20 -.10 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 .00 .30 1265 ---- ---- ---- ---- .30 .00 .30 1270 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 1280 ---- ---- ---- ---- .30 .00 .30 1285 ---- ---- ---- ---- .30 .00 .30 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1000 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1330 ---- ---- ---- ---- .40 -.10 .50 1335 ---- ---- ---- ---- .40 -.10 .50 1340 ---- ---- ---- ---- .40 -.10 .50 1345 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 .00 .50 1 1355 ---- ---- ---- ---- .50 .00 .50 1360 ---- ---- ---- ---- .50 .00 .50 2 1365 ---- ---- ---- ---- .50 .00 .50 1370 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .50 -.10 .60 1380 ---- ---- ---- ---- .50 -.10 .60 1385 ---- ---- ---- ---- .60 .00 .60 1390 ---- ---- ---- ---- .60 .00 .60 1395 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .60 -.10 .70 1405 ---- ---- ---- ---- .60 -.10 .70 1410 ---- ---- ---- ---- .60 -.10 .70 1415 ---- ---- ---- ---- .70 .00 .70 1420 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .70 -.10 .80 1430 ---- ---- ---- ---- .70 -.10 .80 1435 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .80 .00 .80 1445 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.10 .90 1515 1455 ---- ---- ---- ---- .80 -.10 .90 1460 ---- ---- ---- ---- .90 -.10 1.00 1465 ---- ---- ---- ---- .90 -.10 1.00 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1 1485 ---- ---- ---- ---- 1.00 -.10 1.10 2 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1 1495 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- ---- ---- 1.10 -.10 1.20 127 1505 ---- ---- ---- ---- 1.20 -.10 1.30 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1515 ---- ---- ---- ---- 1.30 -.10 1.40 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.40 -.10 1.50 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1535 ---- ---- ---- ---- 1.50 -.10 1.60 1540 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1545 ---- ---- ---- ---- 1.60 -.10 1.70 1550 ---- ---- ---- ---- 1.60 -.20 1.80 40 1555 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1560 ---- ---- ---- ---- 1.80 -.10 1.90 1565 ---- ---- ---- ---- 1.80 -.20 2.00 1570 ---- ---- ---- ---- 1.90 -.20 2.10 2 1575 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 19 1580 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1585 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1590 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1595 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1600 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 436 1605 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1 1610 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1 1615 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1620 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1625 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1630 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1635 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1640 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1645 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1650 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 95 1655 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 1660 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1665 ---- ---- 4.50A 4.50A 4.30 -.60 4.90 1670 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1675 ---- ---- 4.90A 4.90A 4.70 -.60 5.30 100 1680 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1685 ---- ---- 5.40A 5.40A 5.20 -.60 5.80 1690 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 1695 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1700 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 94 501 1705 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 1710 ---- ---- 6.70A 6.70A 6.70 -.60 7.30 1715 ---- ---- 7.00A 7.00A 7.00 -.70 7.70 1720 ---- ---- 7.20A 7.20A 7.30 -.70 8.00 1725 7.50 7.50 7.50 7.60B 7.60 -.80 83 8.40 1730 ---- ---- 8.00A 8.00A 8.00 -.80 8.80 1735 8.30 8.30 8.30 8.30 8.30 -.90 30 9.20 1740 ---- ---- 8.60A 8.60A 8.70 -.90 9.60 1745 ---- ---- 9.00A 9.00A 9.10 -1.00 10.10 1750 ---- ---- 9.50A 9.50A 9.50 -1.10 10.60 95 550 1755 ---- ---- 9.90A 9.90A 9.90 -1.20 11.10 1760 ---- ---- 10.40A 10.40A 10.30 -1.30 11.60 1765 ---- ---- 10.80A 10.80A 10.80 -1.30 12.10 1770 ---- ---- 11.30A 11.30A 11.30 -1.40 12.70 1775 ---- ---- 11.90A 11.90A 11.80 -1.50 13.30 16 1780 ---- ---- 12.40A 12.40A 12.40 -1.50 13.90 1785 ---- ---- 13.00A 13.00A 13.00 -1.60 14.60 1790 ---- ---- 13.60A 13.60A 13.60 -1.70 15.30 1795 ---- ---- 14.20A 14.20A 14.30 -1.70 16.00 1800 15.10 15.20 14.80A 15.20 15.00 -1.70 27 16.70 1120 1805 ---- ---- 15.50A 15.50A 15.80 -1.70 17.50 1810 ---- ---- 16.20A 16.20A 16.60 -1.70 18.30 1815 ---- ---- 17.00A 17.00A 17.30 -1.90 19.20 1820 ---- ---- 17.70A 17.70A 18.20 -1.80 20.00 1825 18.70 18.70 18.50A 19.00B 19.00 -2.00 76 21.00 25 1830 ---- ---- 19.40A 19.40A 19.90 -2.00 21.90 20 1835 ---- ---- 20.30A 20.30A 20.80 -2.10 22.90 1840 ---- ---- 21.20A 21.20A 21.80 -2.20 24.00 1845 ---- ---- 22.10A 22.10A 22.80 -2.30 25.10 12 1850 ---- ---- 23.10A 23.10A 23.80 -2.40 26.20 15 280 1855 ---- ---- 24.20A 24.20A 24.90 -2.50 27.40 12 1860 ---- ---- 25.30A 25.30A 26.00 -2.60 28.60 1865 ---- ---- 26.40A 26.40A 27.10 -2.80 29.90 15 1870 ---- ---- 27.60A 27.60A 28.30 -2.90 31.20 1875 ---- ---- 28.80A 28.80A 29.60 -3.00 17 32.60 112 1880 ---- ---- 30.00A 30.00A 30.90 -3.10 34.00 492 1885 ---- ---- 31.30A 31.30A 32.20 -3.30 35.50 1890 ---- ---- 32.70A 32.70A 33.60 -3.50 37.10 500 1895 ---- ---- 34.10A 34.10A 35.00 -3.70 38.70 1900 36.30 36.30 35.60A 36.80B 36.50 -3.80 3 40.30 543 1905 ---- ---- 37.10A 37.10A 38.10 -3.90 42.00 6 1910 ---- ---- 38.60A 38.60A 39.70 -4.10 43.80 1915 ---- ---- 40.30A 40.30A 41.40 -4.20 45.60 1920 ---- ---- 41.90A 41.90A 43.10 -4.40 47.50 1925 ---- ---- 43.70A 43.70A 44.90 -4.50 49.40 1930 ---- ---- 45.40A 45.40A 46.70 -4.70 51.40 1935 ---- ---- 47.30A 47.30A 48.60 -4.90 53.50 1940 ---- ---- 49.20A 49.20A 50.60 -5.00 55.60 1 1945 ---- ---- 51.10A 51.10A 52.60 -5.10 57.70 1950 58.40 58.50 53.10A 53.10A 54.70 -5.30 2 60.00 3 163 1955 ---- ---- 55.20A 55.20A 56.80 -5.40 62.20 1960 ---- ---- 57.30A 57.30A 59.00 -5.60 64.60 40 40 1965 ---- ---- 59.50A 59.50A 61.30 -5.70 67.00 1970 ---- ---- 61.80A 61.80A 63.60 -5.80 69.40 100 1975 ---- ---- 64.10A 64.10A 66.00 -6.00 72.00 25 1980 ---- ---- 66.40A 66.40A 68.40 -6.10 74.50 1985 ---- ---- 68.80A 68.80A 70.90 -6.30 77.20 75 1990 ---- ---- 71.30A 71.30A 73.50 -6.40 79.90 1995 ---- ---- 73.80A 73.80A 76.10 -6.50 82.60 2000 ---- ---- 76.40A 76.40A 78.70 -6.70 7 85.40 483 2005 85.20 85.20 79.10A 85.10B 81.50 -6.70 150 88.20 2010 ---- 91.20B 81.80A 91.20B 84.20 -6.90 91.10 704 2015 ---- ---- 84.60A 84.60A 87.10 -7.00 94.10 2020 ---- 97.20B 87.40A 97.20B 89.90 -7.20 97.10 30 2025 ---- 100.30B 90.20A 100.30B 92.90 -7.30 12 100.20 16 2030 ---- ---- 93.20A 93.20A 95.80 -7.50 103.30 50 2035 ---- ---- 96.10A 96.10A 98.90 -7.50 106.40 100 2040 ---- 109.80B 99.20A 109.80B 102.00 -7.60 109.60 50 2045 ---- ---- 102.20A 102.20A 105.10 -7.80 112.90 2050 ---- 116.40B 105.30A 116.40B 108.30 -7.90 116.20 232 2055 ---- 119.70B 108.50A 119.70B 111.50 -8.00 119.50 2060 ---- 123.10B 111.70A 123.10B 114.80 -8.10 122.90 2065 ---- ---- 115.00A 115.00A 118.10 -8.30 126.40 2070 ---- ---- 118.30A 118.30A 121.40 -8.40 129.80 2075 ---- 133.60B 121.70A 133.60B 124.80 -8.50 133.30 275 2080 ---- ---- 125.10A 125.10A 128.30 -8.60 136.90 3 2085 ---- ---- 128.60A 128.60A 131.80 -8.70 140.50 3 2090 ---- 144.20B 132.00A 144.20B 135.30 -8.80 144.10 2095 ---- 147.90B 135.50A 147.90B 138.90 -8.90 147.80 2100 ---- 151.60B 139.10A 151.60B 142.50 -9.00 151.50 2 2105 ---- 155.30B 142.70A 155.30B 146.10 -9.10 155.20 2110 ---- 159.10B 146.30A 159.10B 149.80 -9.20 159.00 120 2115 ---- 162.90B 150.00A 162.90B 153.50 -9.30 162.80 2120 ---- 166.80B 153.70A 166.80B 157.20 -9.40 166.60 2125 ---- 170.60B 157.40A 170.60B 161.00 -9.50 170.50 3 2130 ---- 174.50B 161.20A 174.50B 164.80 -9.60 174.40 2135 ---- 178.50B 165.00A 178.50B 168.70 -9.60 178.30 2140 ---- 182.40B 168.80A 182.40B 172.50 -9.70 182.20 2145 ---- 186.40B 172.70A 186.40B 176.40 -9.80 186.20 2150 ---- 190.50B 176.50A 190.50B 180.40 -9.80 190.20 2155 ---- 194.50B 180.50A 194.50B 184.30 -10.00 194.30 2160 ---- 198.60B 184.40A 198.60B 188.30 -10.00 198.30 2165 ---- 202.70B 188.40A 202.70B 192.30 -10.10 202.40 2170 ---- 206.80B 192.40A 206.80B 196.40 -10.10 206.50 2175 ---- 211.00B 196.40A 211.00B 200.40 -10.20 210.60 2180 ---- 215.10B 200.50A 215.10B 204.50 -10.30 214.80 2185 ---- 219.30B 204.50A 219.30B 208.60 -10.40 219.00 2190 ---- 223.50B 208.60A 223.50B 212.80 -10.40 223.20 2195 ---- 227.80B 212.80A 227.80B 216.90 -10.50 227.40 2200 ---- 232.00B 216.90A 232.00B 221.10 -10.50 231.60 5 2205 ---- 236.30B 221.10A 236.30B 225.30 -10.60 235.90 2210 ---- 240.60B 225.30A 240.60B 229.50 -10.70 240.20 2215 ---- 244.90B 229.50A 244.90B 233.80 -10.70 244.50 2220 ---- 249.20B 233.70A 249.20B 238.00 -10.80 248.80 1 2225 ---- 253.60B 238.00A 253.60B 242.30 -10.80 253.10 2230 ---- 257.90B 242.20A 257.90B 246.60 -10.90 257.50 20 2235 ---- 262.30B 246.50A 262.30B 250.90 -11.00 261.90 2240 ---- 266.70B 250.80A 266.70B 255.30 -11.00 266.30 2245 ---- 271.10B 255.20A 271.10B 259.60 -11.10 270.70 2250 ---- 275.60B 259.50A 275.60B 264.00 -11.10 275.10 2255 ---- 280.00B 263.90A 280.00B 268.40 -11.10 279.50 2260 ---- 284.50B 268.20A 284.50B 272.80 -11.20 284.00 2265 ---- 289.00B 272.60A 289.00B 277.20 -11.20 288.40 2270 ---- 293.40B 277.00A 293.40B 281.60 -11.30 292.90 2275 ---- 297.90B 281.50A 297.90B 286.10 -11.30 297.40 2280 ---- 302.50B 285.90A 302.50B 290.50 -11.40 301.90 16 2285 ---- 307.00B 290.40A 307.00B 295.00 -11.40 306.40 2290 ---- 311.50B 294.80A 311.50B 299.50 -11.40 310.90 2295 ---- 316.10B 299.30A 316.10B 304.00 -11.50 315.50 2300 ---- 320.70B 303.80A 320.70B 308.50 -11.50 320.00 2305 ---- 325.20B 308.30A 325.20B 313.00 -11.60 324.60 2310 ---- 329.80B 312.80A 329.80B 317.60 -11.60 329.20 2315 ---- 334.40B 317.40A 334.40B 322.10 -11.60 333.70 2320 ---- 339.00B 321.90A 339.00B 326.70 -11.60 338.30 2325 ---- 343.60B 326.50A 343.60B 331.30 -11.60 342.90 2330 ---- 348.30B 331.00A 348.30B 335.80 -11.80 347.60 2335 ---- 352.90B 335.60A 352.90B 340.40 -11.80 352.20 2340 ---- 357.60B 340.20A 357.60B 345.00 -11.80 356.80 2345 ---- 362.20B 344.80A 362.20B 349.60 -11.90 361.50 2350 ---- 366.90B 349.40A 366.90B 354.30 -11.80 366.10 2355 ---- 371.60B 354.00A 371.60B 358.90 -11.90 370.80 1 2360 ---- 376.30B 358.60A 376.30B 363.50 -12.00 375.50 2370 ---- 385.70B 367.90A 385.70B 372.80 -12.00 384.80 2375 ---- 390.40B 372.60A 390.40B 377.50 -12.00 389.50 2380 ---- 395.10B 377.30A 395.10B 382.20 -12.00 394.20 2390 ---- ---- 386.60A 386.60A 391.60 -12.10 403.70 2400 ---- 414.10B 396.00A 414.10B 401.00 -12.20 413.20 1 2410 ---- ---- 405.40A 405.40A 410.40 -12.30 422.70 2420 ---- ---- 416.50A 416.50A 419.90 -12.30 432.20 2425 ---- 438.00B 419.60A 438.00B 424.70 -12.30 437.00 2430 ---- ---- 426.10A 426.10A 429.40 -12.30 441.70 2440 ---- ---- 435.60A 435.60A 439.00 -12.30 451.30 2450 ---- 462.00B 443.40A 462.00B 448.50 -12.50 461.00 2460 ---- ---- 454.80A 454.80A 458.10 -12.50 470.60 2475 ---- 486.20B 467.40A 486.20B 472.50 -12.60 485.10 2500 ---- 510.50B 491.50A 510.50B 496.70 -12.70 509.40 15 2525 ---- 535.00B 515.80A 535.00B 521.00 -12.80 533.80 2550 ---- 559.60B 540.20A 559.60B 545.50 -12.90 558.40 2575 ---- 584.20B 564.70A 584.20B 570.00 -13.10 583.10 2600 ---- 609.00B 589.30A 609.00B 594.70 -13.20 607.90 2625 ---- 633.90B 614.00A 633.90B 619.50 -13.30 632.80 2650 ---- 659.00B 638.70A 659.00B 644.40 -13.40 657.80 2700 ---- ---- 688.70A 688.70A 694.40 -13.40 707.80 2750 ---- ---- 740.10A 740.10A 744.40 -13.40 757.80 2800 ---- ---- 790.10A 790.10A 794.40 -13.40 807.80 2850 ---- ---- 840.10A 840.10A 844.40 -13.40 857.80 2875 ---- ---- 866.10A 866.10A 869.40 -13.40 882.80 2950 ---- ---- 940.10A 940.10A 944.40 -13.40 957.80 3000 ---- ---- 990.20A 990.20A 994.40 -13.40 1007.80 3200 ---- ---- 1190.20A 1190.20A 1194.40 -13.40 1207.80 3500 ---- ---- 1490.40A 1490.40A 1494.40 -13.40 1507.80 4000 ---- ---- 1990.60A 1990.60A 1994.40 -13.40 2007.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 -.10 1.10 1470 ---- ---- ---- ---- 1.10 -.20 1.30 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.40 -.10 1.50 10 1510 ---- ---- ---- ---- 1.50 -.10 1.60 1520 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1525 ---- ---- ---- ---- 1.60 -.20 1.80 1530 ---- ---- ---- ---- 1.70 -.20 1.90 1540 ---- ---- ---- ---- 1.80 -.20 2.00 1550 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1560 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1565 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1570 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1 1575 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1580 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1585 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1590 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1595 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1600 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1605 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 10 1610 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1615 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1620 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1625 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1630 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1635 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1640 ---- ---- 4.30A 4.30A 4.10 -.50 4.60 1645 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1650 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1655 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1660 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1665 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1670 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1675 ---- ---- 5.70A 5.70A 5.50 -.70 6.20 1680 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1685 ---- ---- 6.20A 6.20A 6.00 -.70 6.70 1690 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 1695 ---- ---- 6.70A 6.70A 6.60 -.70 7.30 1700 ---- ---- 7.00A 7.00A 6.80 -.80 7.60 1705 ---- ---- 7.30A 7.30A 7.10 -.80 7.90 1710 ---- ---- 7.60A 7.60A 7.40 -.90 8.30 1715 ---- ---- 7.90A 7.90A 7.80 -.80 8.60 1720 ---- ---- 8.20A 8.20A 8.10 -.90 9.00 1725 ---- ---- 8.50A 8.50A 8.40 -1.00 9.40 1730 ---- ---- 8.90A 8.90A 8.80 -1.00 9.80 1735 ---- ---- 9.30A 9.30A 9.20 -1.00 10.20 1740 ---- ---- 9.70A 9.70A 9.60 -1.00 10.60 1745 ---- ---- 10.10A 10.10A 10.00 -1.10 11.10 1750 ---- ---- 10.50A 10.50A 10.40 -1.10 11.50 1 1755 ---- ---- 10.90A 10.90A 10.80 -1.20 12.00 1760 ---- ---- 11.40A 11.40A 11.30 -1.20 12.50 1765 ---- ---- 11.90A 11.90A 11.80 -1.30 13.10 1770 ---- ---- 12.30A 12.30A 12.30 -1.40 13.70 5 1775 ---- ---- 12.90A 12.90A 12.80 -1.40 14.20 1780 ---- ---- 13.40A 13.40A 13.40 -1.50 14.90 1785 ---- ---- 14.00A 14.00A 14.00 -1.50 15.50 1790 ---- ---- 14.60A 14.60A 14.60 -1.60 16.20 1795 ---- ---- 15.20A 15.20A 15.20 -1.70 16.90 1800 16.00 16.00 15.80A 16.00 15.90 -1.70 1 17.60 1 1805 ---- ---- 16.50A 16.50A 16.50 -1.90 18.40 1810 ---- ---- 17.20A 17.20A 17.30 -1.90 19.20 1815 ---- ---- 17.90A 17.90A 18.00 -2.00 20.00 1820 ---- ---- 18.70A 18.70A 18.80 -2.00 20.80 1825 ---- ---- 19.40A 19.40A 19.60 -2.10 21.70 1 1830 ---- ---- 20.30A 20.30A 20.40 -2.30 22.70 1835 ---- ---- 21.10A 21.10A 21.30 -2.30 23.60 1840 ---- ---- 22.00A 22.00A 22.20 -2.40 24.60 1845 ---- ---- 22.90A 22.90A 23.20 -2.50 25.70 1850 ---- ---- 23.90A 23.90A 24.20 -2.60 26.80 1 1855 ---- ---- 24.90A 24.90A 25.20 -2.70 27.90 1860 ---- ---- 25.90A 25.90A 26.30 -2.80 29.10 1865 ---- ---- 27.00A 27.00A 27.40 -2.90 30.30 1870 ---- ---- 28.10A 28.10A 28.60 -2.90 31.50 1875 ---- ---- 29.30A 29.30A 29.80 -3.10 32.90 1880 ---- ---- 30.50A 30.50A 31.00 -3.20 34.20 400 1885 ---- ---- 31.70A 31.70A 32.30 -3.30 35.60 1890 ---- ---- 33.00A 33.00A 33.60 -3.40 37.00 1895 ---- ---- 34.30A 34.30A 35.00 -3.50 38.50 1900 ---- ---- 35.70A 35.70A 36.40 -3.70 40.10 260 1905 ---- ---- 37.10A 37.10A 37.90 -3.80 41.70 1910 ---- ---- 38.60A 38.60A 39.40 -3.90 43.30 1915 ---- ---- 40.10A 40.10A 41.00 -4.00 45.00 1920 ---- ---- 41.70A 41.70A 42.60 -4.20 46.80 1925 ---- ---- 43.30A 43.30A 44.30 -4.30 48.60 1930 ---- ---- 44.90A 44.90A 46.00 -4.40 50.40 1935 ---- ---- 46.70A 46.70A 47.80 -4.50 52.30 1940 ---- ---- 48.40A 48.40A 49.60 -4.70 54.30 1 1945 ---- ---- 50.30A 50.30A 51.50 -4.80 56.30 1950 ---- ---- 52.10A 52.10A 53.40 -4.90 58.30 1955 ---- ---- 54.00A 54.00A 55.40 -5.00 60.40 1960 ---- ---- 56.00A 56.00A 57.40 -5.20 62.60 1965 ---- ---- 58.10A 58.10A 59.50 -5.30 64.80 1970 ---- ---- 60.20A 60.20A 61.60 -5.50 67.10 1975 ---- ---- 62.30A 62.30A 63.80 -5.70 69.50 1980 ---- ---- 64.50A 64.50A 66.10 -5.70 71.80 1985 ---- ---- 66.70A 66.70A 68.40 -5.90 74.30 1990 ---- ---- 69.00A 69.00A 70.70 -6.10 76.80 1995 ---- ---- 71.40A 71.40A 73.10 -6.20 79.30 2000 ---- ---- 73.80A 73.80A 75.60 -6.30 81.90 13 2005 ---- ---- 76.30A 76.30A 78.10 -6.50 84.60 2010 ---- ---- 78.80A 78.80A 80.60 -6.70 87.30 2015 ---- ---- 81.40A 81.40A 83.30 -6.80 90.10 1 2020 ---- ---- 84.00A 84.00A 85.90 -7.00 92.90 1 2025 ---- ---- 86.60A 86.60A 88.60 -7.10 95.70 2030 ---- ---- 89.40A 89.40A 91.40 -7.20 98.60 2035 ---- ---- 92.10A 92.10A 94.20 -7.40 101.60 2040 ---- ---- 95.00A 95.00A 97.10 -7.50 104.60 2045 ---- ---- 97.80A 97.80A 100.00 -7.70 107.70 2050 ---- ---- 100.70A 100.70A 103.00 -7.80 110.80 22 2055 ---- ---- 103.70A 103.70A 106.00 -7.90 113.90 2060 ---- ---- 106.70A 106.70A 109.10 -8.00 117.10 2065 ---- ---- 109.80A 109.80A 112.20 -8.10 120.30 2070 ---- ---- 112.90A 112.90A 115.40 -8.20 123.60 2075 ---- ---- 116.10A 116.10A 118.60 -8.40 127.00 2080 ---- ---- 119.20A 119.20A 121.90 -8.40 130.30 2085 ---- ---- 122.50A 122.50A 125.20 -8.50 133.70 2090 ---- ---- 125.80A 125.80A 128.50 -8.70 137.20 2095 ---- ---- 129.10A 129.10A 131.90 -8.70 140.60 2100 ---- ---- 132.50A 132.50A 135.30 -8.90 144.20 2105 ---- ---- 135.90A 135.90A 138.80 -8.90 147.70 2110 ---- ---- 139.30A 139.30A 142.30 -9.00 151.30 2115 ---- ---- 142.80A 142.80A 145.80 -9.10 154.90 2120 ---- ---- 146.30A 146.30A 149.40 -9.20 158.60 2125 ---- ---- 149.80A 149.80A 153.00 -9.30 162.30 2130 ---- ---- 153.40A 153.40A 156.60 -9.40 166.00 2135 ---- ---- 157.10A 157.10A 160.30 -9.50 169.80 2140 ---- ---- 160.70A 160.70A 164.00 -9.60 173.60 2145 ---- ---- 164.40A 164.40A 167.70 -9.70 177.40 2150 ---- ---- 168.10A 168.10A 171.50 -9.70 181.20 3 2155 ---- ---- 171.90A 171.90A 175.30 -9.80 185.10 2160 ---- ---- 175.70A 175.70A 179.10 -9.90 189.00 2165 ---- ---- 179.50A 179.50A 182.90 -10.00 192.90 2170 ---- ---- 183.30A 183.30A 186.80 -10.10 196.90 2175 ---- 200.90B 187.20A 200.90B 190.70 -10.10 200.80 2 2180 ---- 204.90B 191.10A 204.90B 194.70 -10.10 204.80 2185 ---- 208.90B 195.00A 208.90B 198.60 -10.20 208.80 2190 ---- 213.00B 198.90A 213.00B 202.60 -10.30 212.90 2195 ---- 217.10B 202.90A 217.10B 206.60 -10.30 216.90 2200 ---- 221.20B 206.90A 221.20B 210.60 -10.40 221.00 2205 ---- 225.30B 210.90A 225.30B 214.70 -10.40 225.10 2210 ---- 229.50B 215.00A 229.50B 218.80 -10.50 229.30 2215 ---- 233.60B 219.00A 233.60B 222.90 -10.50 233.40 2220 ---- 237.80B 223.10A 237.80B 227.00 -10.60 237.60 2225 ---- 242.00B 227.20A 242.00B 231.10 -10.70 241.80 2230 ---- 246.20B 231.30A 246.20B 235.30 -10.70 246.00 2235 ---- 250.50B 235.50A 250.50B 239.40 -10.80 250.20 2240 ---- 254.80B 239.60A 254.80B 243.60 -10.90 254.50 2245 ---- 259.00B 243.80A 259.00B 247.90 -10.80 258.70 2250 ---- 263.30B 248.00A 263.30B 252.10 -10.90 263.00 1 2255 ---- 267.70B 252.30A 267.70B 256.30 -11.00 267.30 2260 ---- 272.00B 256.50A 272.00B 260.60 -11.00 271.60 2265 ---- 276.30B 260.80A 276.30B 264.90 -11.10 276.00 2270 ---- 280.70B 265.00A 280.70B 269.20 -11.10 280.30 2275 ---- 285.10B 269.30A 285.10B 273.50 -11.20 284.70 2280 ---- 289.50B 273.70A 289.50B 277.90 -11.20 289.10 2285 ---- 293.90B 278.00A 293.90B 282.20 -11.30 293.50 2290 ---- 298.30B 282.30A 298.30B 286.60 -11.30 297.90 2295 ---- 302.70B 286.70A 302.70B 291.00 -11.30 302.30 2300 ---- 307.20B 291.10A 307.20B 295.30 -11.40 306.70 2305 ---- 311.70B 295.40A 311.70B 299.80 -11.40 311.20 2310 ---- 316.10B 299.80A 316.10B 304.20 -11.50 315.70 2315 ---- 320.60B 304.30A 320.60B 308.60 -11.50 320.10 2320 ---- 325.10B 308.70A 325.10B 313.10 -11.50 324.60 2325 ---- 329.70B 313.10A 329.70B 317.50 -11.60 329.10 3 2330 ---- 334.20B 317.60A 334.20B 322.00 -11.70 333.70 2335 ---- 338.70B 322.10A 338.70B 326.50 -11.70 338.20 2340 ---- 343.30B 326.50A 343.30B 331.00 -11.70 342.70 2345 ---- 347.80B 331.00A 347.80B 335.50 -11.80 347.30 2350 ---- 352.40B 335.50A 352.40B 340.00 -11.80 351.80 15 2355 ---- 357.00B 340.10A 357.00B 344.60 -11.80 356.40 2360 ---- 361.60B 344.60A 361.60B 349.10 -11.90 361.00 2365 ---- 366.20B 349.10A 366.20B 353.70 -11.90 365.60 2370 ---- 370.80B 353.70A 370.80B 358.30 -11.90 370.20 2375 ---- 375.40B 358.20A 375.40B 362.80 -12.00 374.80 2380 ---- 380.00B 362.80A 380.00B 367.40 -12.00 379.40 1 2390 ---- 389.30B 372.00A 389.30B 376.60 -12.10 388.70 2400 ---- 398.70B 381.20A 398.70B 385.90 -12.10 398.00 7 2410 ---- 408.00B 390.50A 408.00B 395.10 -12.20 407.30 2420 ---- 417.40B 399.70A 417.40B 404.40 -12.30 416.70 2425 ---- 422.10B 404.40A 422.10B 409.10 -12.30 421.40 2430 ---- 426.80B 409.10A 426.80B 413.80 -12.30 426.10 2440 ---- ---- 418.40A 418.40A 423.20 -12.30 435.50 2450 ---- 445.80B 427.80A 445.80B 432.60 -12.40 445.00 2460 ---- ---- 437.20A 437.20A 442.00 -12.50 454.50 2470 ---- ---- 446.70A 446.70A 451.50 -12.50 464.00 2475 ---- 469.60B 451.40A 469.60B 456.20 -12.60 468.80 2500 ---- 493.60B 475.20A 493.60B 480.00 -12.70 492.70 2525 ---- 517.80B 499.10A 517.80B 504.00 -12.80 516.80 2550 ---- 542.00B 523.20A 542.00B 528.10 -13.00 541.10 2575 ---- 566.50B 547.40A 566.50B 552.40 -13.10 565.50 2600 ---- 591.00B 571.70A 591.00B 576.70 -13.30 590.00 2625 ---- 615.60B 596.20A 615.60B 601.20 -13.40 614.60 2650 ---- 640.30B 620.80A 640.30B 625.90 -13.50 639.40 1 1 2900 ---- ---- ---- ---- 875.40 -13.80 889.20 3250 ---- ---- ---- ---- 1225.40 -13.80 1239.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.30 -.10 1.40 1475 ---- ---- ---- ---- 1.60 -.10 1.70 1500 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1525 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 24 1550 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 18 1575 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 56 1580 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1590 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1600 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1 1610 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1620 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1625 ---- ---- 4.90A 4.90A 4.80 -.50 5.30 1630 ---- ---- 5.10A 5.10A 4.90 -.60 5.50 1640 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1650 ---- ---- 6.00A 6.00A 5.80 -.60 6.40 1660 ---- ---- 6.50A 6.50A 6.30 -.60 6.90 1670 ---- ---- 7.00A 7.00A 6.80 -.70 7.50 1675 ---- ---- 7.30A 7.30A 7.00 -.80 7.80 1680 ---- ---- 7.60A 7.60A 7.30 -.80 8.10 1685 ---- ---- 7.90A 7.90A 7.60 -.80 8.40 1690 ---- ---- 8.20A 8.20A 7.90 -.90 8.80 1695 ---- ---- 8.50A 8.50A 8.30 -.80 9.10 1700 ---- ---- 8.80A 8.80A 8.60 -.90 9.50 1 1705 ---- ---- 9.20A 9.20A 8.90 -1.00 9.90 1710 ---- ---- 9.50A 9.50A 9.30 -1.00 10.30 1715 ---- ---- 9.90A 9.90A 9.70 -1.00 10.70 1720 ---- ---- 10.30A 10.30A 10.10 -1.00 11.10 1725 ---- ---- 10.70A 10.70A 10.50 -1.10 11.60 1730 ---- ---- 11.10A 11.10A 10.90 -1.10 12.00 1735 ---- ---- 11.50A 11.50A 11.40 -1.10 12.50 1740 ---- ---- 12.00A 12.00A 11.80 -1.20 13.00 1745 ---- ---- 12.40A 12.40A 12.30 -1.30 13.60 1750 ---- ---- 12.90A 12.90A 12.80 -1.30 14.10 200 1755 ---- ---- 13.40A 13.40A 13.30 -1.40 14.70 1760 ---- ---- 13.90A 13.90A 13.90 -1.40 15.30 1765 ---- ---- 14.50A 14.50A 14.40 -1.50 15.90 1770 ---- ---- 15.10A 15.10A 15.00 -1.50 16.50 1775 ---- ---- 15.70A 15.70A 15.60 -1.60 17.20 1780 ---- ---- 16.30A 16.30A 16.30 -1.60 17.90 1785 ---- ---- 16.90A 16.90A 16.90 -1.70 18.60 1790 ---- ---- 17.60A 17.60A 17.60 -1.80 19.40 1795 ---- ---- 18.30A 18.30A 18.30 -1.90 20.20 1800 ---- ---- 19.00A 19.00A 19.10 -1.90 21.00 25 1805 ---- ---- 19.70A 19.70A 19.90 -1.90 21.80 1810 ---- ---- 20.50A 20.50A 20.70 -2.00 22.70 1815 ---- ---- 21.30A 21.30A 21.50 -2.10 23.60 1820 ---- ---- 22.20A 22.20A 22.40 -2.20 24.60 8 1825 ---- ---- 23.00A 23.00A 23.30 -2.30 25.60 1830 ---- ---- 24.00A 24.00A 24.20 -2.40 26.60 1835 ---- ---- 24.90A 24.90A 25.20 -2.50 27.70 1840 ---- ---- 25.90A 25.90A 26.20 -2.60 28.80 1845 ---- ---- 26.90A 26.90A 27.20 -2.70 29.90 1850 ---- ---- 27.90A 27.90A 28.30 -2.80 31.10 11 1855 ---- ---- 29.00A 29.00A 29.40 -2.90 32.30 1860 ---- ---- 30.10A 30.10A 30.50 -3.00 33.50 3 1865 ---- ---- 31.30A 31.30A 31.70 -3.10 34.80 1870 ---- ---- 32.50A 32.50A 33.00 -3.20 36.20 40 1875 ---- ---- 33.70A 33.70A 34.20 -3.40 17 37.60 45 140 1880 ---- ---- 35.00A 35.00A 35.50 -3.50 39.00 1885 ---- ---- 36.40A 36.40A 36.90 -3.60 40.50 1890 ---- ---- 37.70A 37.70A 38.30 -3.70 42.00 1895 ---- ---- 39.10A 39.10A 39.70 -3.80 43.50 1900 ---- ---- 40.50A 40.50A 41.20 -4.00 45.20 203 1905 ---- ---- 42.10A 42.10A 42.80 -4.00 46.80 1910 ---- ---- 43.60A 43.60A 44.40 -4.10 48.50 1915 ---- ---- 45.20A 45.20A 46.00 -4.30 50.30 1920 ---- ---- 46.80A 46.80A 47.70 -4.40 52.10 1925 ---- ---- 48.50A 48.50A 49.40 -4.50 53.90 1930 ---- ---- 50.30A 50.30A 51.20 -4.60 55.80 1935 ---- ---- 52.10A 52.10A 53.00 -4.80 57.80 1940 ---- ---- 53.90A 53.90A 54.90 -4.90 59.80 1945 ---- ---- 55.80A 55.80A 56.80 -5.00 61.80 1950 ---- ---- 57.60A 57.60A 58.80 -5.10 63.90 1 1955 ---- ---- 59.70A 59.70A 60.80 -5.30 66.10 1960 ---- ---- 61.70A 61.70A 62.90 -5.40 68.30 1965 ---- ---- 63.80A 63.80A 65.00 -5.50 70.50 1970 ---- ---- 65.90A 65.90A 67.20 -5.70 72.90 1975 ---- ---- 68.00A 68.00A 69.40 -5.80 75.20 1 1980 ---- ---- 70.40A 70.40A 71.70 -5.90 77.60 1985 ---- ---- 72.60A 72.60A 74.00 -6.10 80.10 1990 ---- ---- 75.00A 75.00A 76.40 -6.20 82.60 1995 ---- ---- 77.40A 77.40A 78.80 -6.40 85.20 2000 ---- ---- 79.60A 79.60A 81.30 -6.50 87.80 38 2005 ---- ---- 82.30A 82.30A 83.80 -6.70 90.50 2010 ---- ---- 84.80A 84.80A 86.40 -6.80 93.20 2015 ---- ---- 87.40A 87.40A 89.00 -7.00 96.00 2020 ---- ---- 90.00A 90.00A 91.70 -7.10 98.80 2025 ---- ---- 92.60A 92.60A 94.40 -7.20 101.60 100 2030 ---- ---- 95.40A 95.40A 97.20 -7.40 104.60 2035 ---- ---- 98.10A 98.10A 100.00 -7.50 107.50 2040 ---- ---- 101.00A 101.00A 102.90 -7.60 110.50 2045 ---- ---- 103.90A 103.90A 105.80 -7.80 113.60 2050 ---- ---- 106.70A 106.70A 108.80 -7.90 116.70 100 2055 ---- ---- 109.80A 109.80A 111.80 -8.00 119.80 2060 ---- ---- 112.70A 112.70A 114.90 -8.10 123.00 150 2065 ---- ---- 115.80A 115.80A 118.00 -8.20 126.20 2070 ---- ---- 118.90A 118.90A 121.10 -8.40 129.50 2075 ---- ---- 122.00A 122.00A 124.30 -8.50 132.80 100 2080 ---- ---- 125.30A 125.30A 127.50 -8.60 136.10 2085 ---- ---- 128.40A 128.40A 130.80 -8.70 139.50 2090 ---- ---- 131.70A 131.70A 134.10 -8.80 142.90 2095 ---- ---- 135.00A 135.00A 137.50 -8.90 146.40 2100 ---- ---- 138.30A 138.30A 140.90 -9.00 149.90 2105 ---- ---- 141.80A 141.80A 144.30 -9.10 153.40 2110 ---- ---- 145.20A 145.20A 147.80 -9.20 157.00 2115 ---- ---- 148.60A 148.60A 151.30 -9.20 160.50 2120 ---- ---- 152.10A 152.10A 154.80 -9.40 164.20 2125 ---- ---- 155.60A 155.60A 158.40 -9.40 167.80 2130 ---- ---- 159.20A 159.20A 162.00 -9.50 171.50 2135 ---- ---- 162.80A 162.80A 165.60 -9.60 175.20 2140 ---- ---- 166.40A 166.40A 169.30 -9.70 179.00 2145 ---- ---- 170.00A 170.00A 173.00 -9.70 182.70 2150 ---- ---- 173.70A 173.70A 176.70 -9.80 186.50 9 2155 ---- ---- 177.40A 177.40A 180.50 -9.90 190.40 2160 ---- ---- 181.20A 181.20A 184.30 -9.90 194.20 2165 ---- ---- 184.90A 184.90A 188.10 -10.00 198.10 2170 ---- ---- 188.70A 188.70A 191.90 -10.10 202.00 2175 ---- ---- 192.60A 192.60A 195.80 -10.10 205.90 2180 ---- ---- 196.40A 196.40A 199.70 -10.20 209.90 2185 ---- ---- 200.30A 200.30A 203.60 -10.30 213.90 2190 ---- ---- 204.20A 204.20A 207.50 -10.40 217.90 2195 ---- ---- 208.10A 208.10A 211.50 -10.40 221.90 2200 ---- ---- 212.10A 212.10A 215.50 -10.40 225.90 2205 ---- ---- 216.00A 216.00A 219.50 -10.50 230.00 2210 ---- ---- 220.00A 220.00A 223.50 -10.60 234.10 2215 ---- ---- 224.00A 224.00A 227.50 -10.70 238.20 2220 ---- ---- 228.10A 228.10A 231.60 -10.70 242.30 2225 ---- ---- 232.10A 232.10A 235.70 -10.70 246.40 2230 ---- ---- 236.20A 236.20A 239.80 -10.80 250.60 2235 ---- ---- 240.30A 240.30A 243.90 -10.90 254.80 2240 ---- ---- 244.40A 244.40A 248.10 -10.90 259.00 2245 ---- ---- 248.50A 248.50A 252.20 -11.00 263.20 2250 ---- ---- 252.70A 252.70A 256.40 -11.00 267.40 2255 ---- ---- 256.80A 256.80A 260.60 -11.00 271.60 2260 ---- ---- 261.00A 261.00A 264.80 -11.10 275.90 2265 ---- ---- 265.20A 265.20A 269.10 -11.10 280.20 2270 ---- ---- 269.50A 269.50A 273.30 -11.20 284.50 2275 ---- ---- 273.70A 273.70A 277.60 -11.20 288.80 2280 ---- ---- 278.00A 278.00A 281.90 -11.20 293.10 2285 ---- ---- 282.20A 282.20A 286.20 -11.20 297.40 2290 ---- ---- 286.50A 286.50A 290.50 -11.30 301.80 2295 ---- ---- 290.80A 290.80A 294.80 -11.30 306.10 2300 ---- ---- 295.10A 295.10A 299.10 -11.40 310.50 2305 ---- ---- 299.50A 299.50A 303.50 -11.40 314.90 2310 ---- ---- 303.80A 303.80A 307.90 -11.40 319.30 2315 ---- 323.80B 308.20A 323.80B 312.20 -11.50 323.70 2320 ---- ---- 312.50A 312.50A 316.60 -11.60 328.20 2325 ---- 332.70B 316.90A 332.70B 321.10 -11.50 332.60 2330 ---- 337.20B 321.30A 337.20B 325.50 -11.60 337.10 2335 ---- 341.60B 325.70A 341.60B 329.90 -11.60 341.50 2340 ---- 346.10B 330.20A 346.10B 334.40 -11.60 346.00 2345 ---- 350.60B 334.60A 350.60B 338.80 -11.70 350.50 2350 ---- 355.20B 339.10A 355.20B 343.30 -11.70 355.00 2355 ---- 359.70B 343.50A 359.60B 347.80 -11.70 359.50 2360 ---- 364.20B 348.00A 364.20B 352.30 -11.80 364.10 2365 ---- 368.80B 352.50A 368.80B 356.80 -11.80 368.60 2370 ---- 373.30B 357.00A 373.30B 361.30 -11.80 373.10 2375 ---- 377.90B 361.50A 377.80B 365.80 -11.90 377.70 2380 ---- 382.50B 366.00A 382.50B 370.30 -12.00 382.30 2390 ---- 391.70B 375.10A 391.70B 379.40 -12.00 391.40 2400 ---- 400.90B 384.20A 400.90B 388.60 -12.00 400.60 2410 ---- 410.20B 393.30A 410.20B 397.70 -12.20 409.90 2420 ---- 419.50B 402.50A 419.50B 407.00 -12.10 419.10 2425 ---- 424.10B 407.10A 424.10B 411.60 -12.20 423.80 2430 ---- 428.80B 411.70A 428.80B 416.20 -12.20 428.40 2440 ---- 438.20B 421.00A 438.20B 425.50 -12.30 437.80 2450 ---- 447.60B 430.30A 447.60B 434.80 -12.30 447.10 2460 ---- 457.00B 439.60A 457.00B 444.10 -12.40 456.50 2470 ---- 466.40B 449.00A 466.30B 453.50 -12.40 465.90 2475 ---- 471.20B 453.70A 471.20B 458.20 -12.50 470.70 2500 ---- 495.00B 477.20A 495.00B 481.80 -12.60 494.40 2525 ---- 518.90B 500.90A 518.90B 505.50 -12.80 518.30 2550 ---- 543.00B 524.90A 543.00B 529.50 -12.80 542.30 2575 ---- 567.20B 548.90A 567.20B 553.50 -13.00 566.50 2600 ---- 591.60B 573.00A 591.60B 577.70 -13.10 590.80 2625 ---- 616.10B 597.30A 616.10B 602.10 -13.10 615.20 2650 ---- 640.60B 621.70A 640.60B 626.50 -13.30 639.80 3 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.80 -.10 1.90 35 1500 ---- ---- ---- ---- 2.20 -.10 2.30 1525 2.80 2.80 2.80 2.80 2.70 .00 15 2.70 1550 ---- ---- ---- ---- 3.20 -.10 3.30 25 1575 ---- ---- ---- ---- 3.80 -.20 4.00 1 1600 ---- ---- 4.80A 4.80A 4.60 -.30 4.90 200 1625 5.70 5.70 5.70 5.70 5.50 -.40 10 5.90 1650 ---- ---- 6.90A 6.90A 6.60 -.60 7.20 1660 ---- ---- 7.40A 7.40A 7.10 -.60 7.70 1670 ---- ---- 8.00A 8.00A 7.60 -.80 8.40 1675 ---- ---- 8.30A 8.30A 7.90 -.80 8.70 1680 ---- ---- 8.60A 8.60A 8.20 -.80 9.00 1690 ---- ---- 9.20A 9.20A 8.80 -.90 9.70 1700 ---- ---- 9.90A 9.90A 9.50 -1.00 10.50 1710 ---- ---- 10.60A 10.60A 10.30 -1.00 11.30 1720 ---- ---- 11.40A 11.40A 11.10 -1.10 12.20 1725 ---- ---- 11.80A 11.80A 11.50 -1.20 12.70 1730 ---- ---- 12.20A 12.20A 11.90 -1.20 13.10 1740 ---- ---- 13.20A 13.20A 12.90 -1.30 14.20 1750 ---- ---- 14.10A 14.10A 13.90 -1.40 15.30 1760 ---- ---- 15.20A 15.20A 15.00 -1.40 16.40 1765 ---- ---- 15.70A 15.70A 15.50 -1.60 17.10 1 1770 ---- ---- 16.30A 16.30A 16.10 -1.60 17.70 1775 ---- ---- 16.90A 16.90A 16.70 -1.70 18.40 1780 ---- ---- 17.60A 17.60A 17.40 -1.70 19.10 1785 ---- ---- 18.20A 18.20A 18.00 -1.80 19.80 1790 ---- ---- 18.90A 18.90A 18.70 -1.90 20.60 1795 ---- ---- 19.60A 19.60A 19.40 -2.00 21.40 1800 ---- ---- 20.30A 20.30A 20.20 -2.00 22.20 1805 ---- ---- 21.00A 21.00A 20.90 -2.10 23.00 1810 ---- ---- 21.80A 21.80A 21.70 -2.20 23.90 5 1815 ---- ---- 22.60A 22.60A 22.50 -2.30 24.80 1820 ---- ---- 23.50A 23.50A 23.40 -2.30 25.70 1825 ---- ---- 24.30A 24.30A 24.30 -2.40 26.70 1830 ---- ---- 25.20A 25.20A 25.20 -2.50 27.70 1835 ---- ---- 26.10A 26.10A 26.10 -2.60 28.70 1840 ---- ---- 27.10A 27.10A 27.10 -2.70 29.80 1845 ---- ---- 28.10A 28.10A 28.10 -2.80 30.90 1850 ---- ---- 29.10A 29.10A 29.20 -2.80 32.00 1855 ---- ---- 30.20A 30.20A 30.30 -2.90 33.20 1860 ---- ---- 31.30A 31.30A 31.40 -3.00 34.40 1865 ---- ---- 32.40A 32.40A 32.60 -3.00 35.60 1870 ---- ---- 33.60A 33.60A 33.80 -3.10 36.90 1875 ---- ---- 34.80A 34.80A 35.00 -3.30 38.30 1 1880 ---- ---- 36.00A 36.00A 36.30 -3.30 39.60 1885 ---- ---- 37.30A 37.30A 37.60 -3.50 41.10 1890 ---- ---- 38.60A 38.60A 39.00 -3.50 42.50 1895 ---- ---- 40.00A 40.00A 40.40 -3.60 44.00 1900 ---- ---- 41.40A 41.40A 41.80 -3.80 45.60 66 1905 ---- ---- 42.80A 42.80A 43.30 -3.90 47.20 1910 ---- ---- 44.30A 44.30A 44.80 -4.00 48.80 1915 ---- ---- 45.80A 45.80A 46.40 -4.10 50.50 1920 ---- ---- 47.40A 47.40A 48.00 -4.20 52.20 1925 ---- ---- 49.00A 49.00A 49.60 -4.30 53.90 1930 ---- ---- 50.70A 50.70A 51.30 -4.50 55.80 1935 ---- ---- 52.40A 52.40A 53.10 -4.50 57.60 1940 ---- ---- 54.10A 54.10A 54.80 -4.70 59.50 1945 ---- ---- 55.90A 55.90A 56.60 -4.90 61.50 1950 ---- ---- 57.70A 57.70A 58.50 -5.00 63.50 1955 ---- ---- 59.60A 59.60A 60.40 -5.10 65.50 1960 ---- ---- 61.50A 61.50A 62.40 -5.20 67.60 1965 ---- ---- 63.50A 63.50A 64.40 -5.30 69.70 1970 ---- ---- 65.50A 65.50A 66.50 -5.40 71.90 1975 ---- ---- 67.50A 67.50A 68.60 -5.50 74.10 1 1980 ---- ---- 69.60A 69.60A 70.70 -5.70 76.40 1985 ---- ---- 71.80A 71.80A 72.90 -5.90 78.80 1990 ---- ---- 74.00A 74.00A 75.20 -5.90 81.10 1995 ---- ---- 76.20A 76.20A 77.50 -6.10 83.60 2000 ---- ---- 78.50A 78.50A 79.90 -6.10 86.00 10 2005 ---- ---- 80.90A 80.90A 82.30 -6.20 88.50 2010 ---- ---- 83.30A 83.30A 84.70 -6.40 91.10 2015 ---- ---- 85.70A 85.70A 87.20 -6.50 93.70 2020 ---- ---- 88.20A 88.20A 89.70 -6.70 96.40 2025 ---- ---- 90.70A 90.70A 92.30 -6.80 99.10 2030 ---- ---- 93.30A 93.30A 95.00 -6.80 101.80 2035 ---- ---- 95.90A 95.90A 97.60 -7.00 104.60 2040 ---- ---- 98.60A 98.60A 100.40 -7.00 107.40 2045 ---- ---- 101.30A 101.30A 103.10 -7.20 110.30 2050 ---- ---- 104.00A 104.00A 105.90 -7.30 113.20 2055 ---- ---- 106.80A 106.80A 108.70 -7.50 116.20 2060 ---- ---- 109.70A 109.70A 111.60 -7.60 119.20 2065 ---- ---- 112.50A 112.50A 114.50 -7.70 122.20 2070 ---- ---- 115.50A 115.50A 117.50 -7.80 125.30 2075 ---- ---- 118.40A 118.40A 120.50 -7.90 128.40 2080 ---- ---- 121.50A 121.50A 123.50 -8.10 131.60 2085 ---- ---- 124.50A 124.50A 126.60 -8.20 134.80 2090 ---- ---- 127.60A 127.60A 129.80 -8.30 138.10 2095 ---- ---- 130.70A 130.70A 132.90 -8.50 141.40 2100 ---- ---- 133.90A 133.90A 136.10 -8.60 144.70 2105 ---- ---- 137.10A 137.10A 139.40 -8.70 148.10 2110 ---- ---- 140.40A 140.40A 142.60 -8.90 151.50 2115 ---- ---- 143.60A 143.60A 146.00 -8.90 154.90 2120 ---- ---- 147.00A 147.00A 149.30 -9.10 158.40 2125 ---- ---- 150.30A 150.30A 152.70 -9.20 161.90 2130 ---- ---- 153.70A 153.70A 156.10 -9.30 165.40 2135 ---- ---- 157.10A 157.10A 159.60 -9.40 169.00 2140 ---- ---- 160.60A 160.60A 163.10 -9.50 172.60 2145 ---- ---- 164.10A 164.10A 166.70 -9.50 176.20 2150 ---- ---- 167.60A 167.60A 170.20 -9.70 179.90 2155 ---- ---- 171.10A 171.10A 173.80 -9.80 183.60 2160 ---- ---- 174.70A 174.70A 177.50 -9.80 187.30 2165 ---- ---- 178.30A 178.30A 181.10 -9.90 191.00 2170 ---- ---- 182.00A 182.00A 184.80 -10.00 194.80 2175 ---- ---- 185.70A 185.70A 188.50 -10.10 198.60 2180 ---- ---- 189.40A 189.40A 192.30 -10.10 202.40 2185 ---- ---- 193.10A 193.10A 196.10 -10.10 206.20 2190 ---- ---- 196.80A 196.80A 199.80 -10.30 210.10 2195 ---- ---- 200.60A 200.60A 203.70 -10.30 214.00 2200 ---- ---- 204.40A 204.40A 207.50 -10.40 217.90 2205 ---- ---- 208.20A 208.20A 211.40 -10.40 221.80 2210 ---- ---- 212.10A 212.10A 215.30 -10.40 225.70 2215 ---- ---- 216.00A 216.00A 219.20 -10.50 229.70 2220 ---- ---- 219.90A 219.90A 223.10 -10.60 233.70 2225 ---- ---- 223.80A 223.80A 227.00 -10.70 237.70 2230 ---- ---- 227.70A 227.70A 231.00 -10.70 241.70 2235 ---- ---- 231.70A 231.70A 235.00 -10.70 245.70 2240 ---- ---- 235.70A 235.70A 239.00 -10.80 249.80 2245 ---- ---- 239.70A 239.70A 243.00 -10.90 253.90 2250 ---- ---- 243.70A 243.70A 247.10 -10.80 257.90 2255 ---- ---- 247.70A 247.70A 251.10 -10.90 262.00 2260 ---- ---- 251.80A 251.80A 255.20 -11.00 266.20 2265 ---- ---- 255.90A 255.90A 259.30 -11.00 270.30 2270 ---- ---- 260.00A 260.00A 263.40 -11.10 274.50 2275 ---- ---- 264.10A 264.10A 267.60 -11.10 278.70 2280 ---- ---- 268.20A 268.20A 271.70 -11.10 282.80 2285 ---- ---- 272.40A 272.40A 275.90 -11.20 287.10 2290 ---- ---- 276.50A 276.50A 280.10 -11.20 291.30 2295 ---- ---- 280.70A 280.70A 284.30 -11.20 295.50 2300 ---- ---- 284.90A 284.90A 288.50 -11.30 299.80 2305 ---- ---- 289.20A 289.20A 292.70 -11.40 304.10 2310 ---- ---- 293.40A 293.40A 297.00 -11.40 308.40 2315 ---- ---- 297.60A 297.60A 301.30 -11.40 312.70 2320 ---- ---- 301.90A 301.90A 305.50 -11.50 317.00 2325 ---- ---- 306.20A 306.20A 309.80 -11.60 321.40 2330 ---- ---- 310.50A 310.50A 314.10 -11.70 325.80 2335 ---- ---- 314.80A 314.80A 318.50 -11.60 330.10 2340 ---- ---- 319.10A 319.10A 322.80 -11.70 334.50 2345 ---- ---- 323.40A 323.40A 327.10 -11.80 338.90 2350 ---- ---- 327.70A 327.70A 331.50 -11.90 343.40 2355 ---- ---- 332.10A 332.10A 335.90 -11.90 347.80 2360 ---- ---- 336.50A 336.50A 340.30 -11.90 352.20 2365 ---- ---- 340.80A 340.80A 344.70 -12.00 356.70 2370 ---- ---- 345.20A 345.20A 349.10 -12.00 361.10 2375 ---- ---- 349.60A 349.60A 353.50 -12.10 365.60 2380 ---- ---- 354.10A 354.10A 357.90 -12.20 370.10 2385 ---- ---- 358.50A 358.50A 362.40 -12.20 374.60 2390 ---- ---- 362.90A 362.90A 366.80 -12.30 379.10 2400 ---- ---- 371.90A 371.90A 375.80 -12.30 388.10 2410 ---- ---- 380.80A 380.80A 384.80 -12.30 397.10 2420 ---- ---- 389.80A 389.80A 393.80 -12.40 406.20 2425 ---- ---- 394.30A 394.30A 398.30 -12.50 410.80 2430 ---- ---- 398.80A 398.80A 402.90 -12.50 415.40 2440 ---- ---- 407.90A 407.90A 412.00 -12.50 424.50 2450 ---- ---- 417.00A 417.00A 421.10 -12.60 433.70 2460 ---- ---- 426.20A 426.20A 430.30 -12.70 443.00 2470 ---- ---- 435.40A 435.40A 439.50 -12.70 452.20 2475 ---- ---- 440.00A 440.00A 444.10 -12.80 456.90 2480 ---- ---- 444.60A 444.60A 448.70 -12.80 461.50 2500 ---- 480.30B 463.20A 480.30B 467.30 -12.90 480.20 2525 ---- 503.90B 486.50A 503.90B 490.70 -13.00 503.70 2550 ---- 527.70B 510.00A 527.70B 514.20 -13.20 527.40 2575 ---- 551.60B 533.80A 551.60B 538.00 -13.20 551.20 2600 ---- 575.60B 557.60A 575.60B 561.80 -13.40 575.20 2625 ---- 599.70B 581.60A 599.70B 585.80 -13.50 599.30 2650 ---- 624.10B 605.70A 624.10B 610.00 -13.60 623.60 2675 ---- 648.60B 629.90A 648.60B 634.30 -13.70 648.00 2900 ---- ---- ---- ---- 857.40 -14.30 871.70 3000 ---- ---- ---- ---- 957.40 -14.30 971.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 2.10 -.20 2.30 1525 ---- ---- ---- ---- 2.60 -.30 2.90 1550 ---- ---- ---- ---- 3.30 -.30 3.60 29 1575 ---- ---- ---- ---- 4.10 -.40 4.50 1600 ---- ---- ---- ---- 5.10 -.50 5.60 1625 ---- ---- ---- ---- 6.30 -.60 6.90 1650 ---- ---- ---- ---- 7.70 -.80 8.50 1675 ---- ---- ---- ---- 9.40 -.90 10.30 1680 ---- ---- ---- ---- 9.80 -.90 10.70 1690 ---- ---- ---- ---- 10.50 -1.10 11.60 1700 ---- ---- ---- ---- 11.40 -1.10 12.50 1710 ---- ---- ---- ---- 12.30 -1.20 13.50 1720 ---- ---- ---- ---- 13.20 -1.30 14.50 1725 ---- ---- ---- ---- 13.70 -1.40 15.10 1730 ---- ---- ---- ---- 14.20 -1.40 15.60 1740 ---- ---- 16.70A 16.70A 15.30 -1.50 16.80 1750 ---- ---- 17.80A 17.80A 16.50 -1.50 18.00 1760 ---- ---- 19.10A 19.10A 17.70 -1.70 19.40 1770 ---- ---- 20.40A 20.40A 19.00 -1.80 20.80 1775 ---- ---- 21.00A 21.00A 19.70 -1.80 21.50 1780 ---- ---- 21.70A 21.70A 20.40 -1.90 22.30 1785 ---- ---- 22.50A 22.50A 21.10 -2.00 23.10 1790 ---- ---- 23.20A 23.20A 21.90 -2.00 23.90 1795 ---- ---- 24.00A 24.00A 22.60 -2.20 24.80 1800 ---- ---- 24.80A 24.80A 23.50 -2.20 25.70 1805 ---- ---- 25.70A 25.70A 24.30 -2.30 26.60 1810 ---- ---- 26.50A 26.50A 25.20 -2.30 27.50 1815 ---- ---- 27.40A 27.40A 26.10 -2.40 28.50 1820 ---- ---- 28.40A 28.40A 27.00 -2.50 29.50 1825 ---- ---- 29.30A 29.30A 27.90 -2.60 30.50 1830 ---- ---- 30.30A 30.30A 28.90 -2.70 31.60 1835 ---- ---- 31.40A 31.40A 30.00 -2.70 32.70 1840 ---- ---- 32.40A 32.40A 31.00 -2.90 33.90 1845 ---- ---- 33.50A 33.50A 32.10 -3.00 35.10 1850 ---- ---- 34.60A 34.60A 33.30 -3.00 36.30 1855 ---- ---- 35.80A 35.80A 34.40 -3.10 37.50 1860 ---- ---- 37.00A 37.00A 35.60 -3.20 38.80 1865 ---- ---- 38.20A 38.20A 36.90 -3.30 40.20 1870 ---- ---- 39.50A 39.50A 38.10 -3.40 41.50 1875 ---- ---- 40.80A 40.80A 39.50 -3.40 42.90 1880 ---- ---- 42.10A 42.10A 40.80 -3.60 44.40 1885 ---- ---- 43.50A 43.50A 42.20 -3.70 45.90 1890 ---- ---- 44.90A 44.90A 43.60 -3.80 47.40 1895 ---- ---- 46.30A 46.30A 45.10 -3.80 48.90 1900 ---- ---- 47.80A 47.80A 46.60 -3.90 50.50 1905 ---- ---- 49.30A 49.30A 48.20 -4.00 52.20 1910 ---- ---- 50.90A 50.90A 49.80 -4.10 53.90 1915 ---- ---- 52.50A 52.50A 51.40 -4.20 55.60 1920 ---- ---- 54.10A 54.10A 53.10 -4.20 57.30 1925 ---- ---- 55.80A 55.80A 54.80 -4.40 59.20 1930 ---- ---- 57.50A 57.50A 56.60 -4.40 61.00 1935 ---- ---- 59.30A 59.30A 58.40 -4.50 62.90 1940 ---- ---- 61.10A 61.10A 60.20 -4.70 64.90 1945 ---- ---- 63.00A 63.00A 62.10 -4.70 66.80 1950 ---- ---- 64.90A 64.90A 64.10 -4.80 68.90 1955 ---- ---- 66.80A 66.80A 66.00 -5.00 71.00 1960 ---- ---- 68.70A 68.70A 68.10 -5.00 73.10 1965 ---- ---- 70.70A 70.70A 70.10 -5.10 75.20 1970 ---- ---- 72.80A 72.80A 72.20 -5.30 77.50 1975 ---- ---- 74.90A 74.90A 74.40 -5.30 79.70 1980 ---- ---- 77.00A 77.00A 76.60 -5.40 82.00 1985 ---- ---- 79.20A 79.20A 78.80 -5.60 84.40 1990 ---- ---- 81.50A 81.50A 81.10 -5.70 86.80 1995 ---- ---- 83.80A 83.80A 83.40 -5.80 89.20 2000 ---- ---- 86.10A 86.10A 85.70 -6.00 91.70 2005 ---- ---- 88.50A 88.50A 88.20 -6.10 94.30 2010 ---- ---- 90.90A 90.90A 90.60 -6.20 96.80 2015 ---- ---- 93.40A 93.40A 93.10 -6.40 99.50 2020 ---- ---- 95.90A 95.90A 95.60 -6.50 102.10 2025 ---- ---- 98.40A 98.40A 98.20 -6.60 104.80 2030 ---- ---- 101.00A 101.00A 100.80 -6.80 107.60 2035 ---- ---- 103.60A 103.60A 103.50 -6.90 110.40 2040 ---- ---- 106.30A 106.30A 106.20 -7.00 113.20 2045 ---- ---- 109.00A 109.00A 109.00 -7.10 116.10 2050 ---- ---- 111.80A 111.80A 111.70 -7.30 119.00 2055 ---- ---- 114.60A 114.60A 114.60 -7.40 122.00 2060 ---- ---- 117.40A 117.40A 117.50 -7.50 125.00 2065 ---- ---- 120.30A 120.30A 120.40 -7.60 128.00 2070 ---- ---- 123.20A 123.20A 123.30 -7.80 131.10 2075 ---- ---- 126.20A 126.20A 126.30 -7.90 134.20 2080 ---- ---- 129.20A 129.20A 129.30 -8.10 137.40 2085 ---- ---- 132.20A 132.20A 132.40 -8.20 140.60 2090 ---- ---- 135.30A 135.30A 135.50 -8.30 143.80 2095 ---- ---- 138.40A 138.40A 138.70 -8.30 147.00 2100 ---- ---- 141.60A 141.60A 141.90 -8.40 150.30 2105 ---- ---- 144.70A 144.70A 145.10 -8.60 153.70 2110 ---- ---- 148.00A 148.00A 148.30 -8.70 157.00 2115 ---- ---- 151.20A 151.20A 151.60 -8.80 160.40 2120 ---- ---- 154.50A 154.50A 154.90 -9.00 163.90 2125 ---- ---- 157.80A 157.80A 158.30 -9.00 167.30 2130 ---- ---- 161.20A 161.20A 161.70 -9.10 170.80 2135 ---- ---- 164.60A 164.60A 165.10 -9.20 174.30 2140 ---- ---- 168.00A 168.00A 168.60 -9.30 177.90 2145 ---- ---- 171.50A 171.50A 172.10 -9.40 181.50 2150 ---- ---- 174.90A 174.90A 175.60 -9.50 185.10 2155 ---- ---- 178.50A 178.50A 179.10 -9.60 188.70 2160 ---- ---- 182.00A 182.00A 182.70 -9.70 192.40 2165 ---- ---- 185.60A 185.60A 186.30 -9.80 196.10 2170 ---- ---- 189.20A 189.20A 190.00 -9.80 199.80 2175 ---- ---- 192.80A 192.80A 193.70 -9.80 203.50 2180 ---- ---- 196.50A 196.50A 197.40 -9.90 207.30 2185 ---- ---- 200.10A 200.10A 201.10 -10.00 211.10 2190 ---- ---- 203.80A 203.80A 204.90 -10.00 214.90 2195 ---- ---- 207.60A 207.60A 208.60 -10.20 218.80 2200 ---- ---- 211.30A 211.30A 212.40 -10.20 222.60 2205 ---- ---- 215.10A 215.10A 216.30 -10.20 226.50 2210 ---- ---- 218.90A 218.90A 220.10 -10.30 230.40 2215 ---- ---- 222.70A 222.70A 224.00 -10.30 234.30 2220 ---- ---- 226.60A 226.60A 227.90 -10.40 238.30 2225 ---- ---- 230.40A 230.40A 231.80 -10.40 242.20 2230 ---- ---- 234.30A 234.30A 235.70 -10.50 246.20 2235 ---- ---- 238.20A 238.20A 239.70 -10.50 250.20 2240 ---- ---- 242.20A 242.20A 243.70 -10.60 254.30 2245 ---- ---- 246.10A 246.10A 247.70 -10.60 258.30 2250 ---- ---- 250.10A 250.10A 251.70 -10.70 262.40 2255 ---- ---- 254.10A 254.10A 255.70 -10.70 266.40 2260 ---- ---- 258.10A 258.10A 259.70 -10.80 270.50 2265 ---- ---- 262.10A 262.10A 263.80 -10.90 274.70 2270 ---- ---- 266.10A 266.10A 267.80 -11.00 278.80 2275 ---- ---- 270.20A 270.20A 271.90 -11.00 282.90 2280 ---- ---- 274.30A 274.30A 276.00 -11.10 287.10 2285 ---- ---- 278.40A 278.40A 280.10 -11.20 291.30 2290 ---- ---- 282.50A 282.50A 284.30 -11.20 295.50 2295 ---- ---- 286.60A 286.60A 288.40 -11.30 299.70 2300 ---- ---- 290.80A 290.80A 292.60 -11.30 303.90 2305 ---- ---- 294.90A 294.90A 296.80 -11.30 308.10 2310 ---- ---- 299.10A 299.10A 301.00 -11.40 312.40 2315 ---- ---- 303.30A 303.30A 305.20 -11.40 316.60 2320 ---- ---- 307.50A 307.50A 309.40 -11.50 320.90 2325 ---- ---- 311.70A 311.70A 313.70 -11.50 325.20 2330 ---- ---- 315.90A 315.90A 317.90 -11.60 329.50 2335 ---- ---- 320.20A 320.20A 322.20 -11.60 333.80 2340 ---- ---- 324.40A 324.40A 326.50 -11.60 338.10 2345 ---- ---- 328.70A 328.70A 330.80 -11.60 342.40 2350 ---- ---- 333.00A 333.00A 335.10 -11.70 346.80 2355 ---- ---- 337.30A 337.30A 339.40 -11.70 351.10 2360 ---- ---- 341.60A 341.60A 343.80 -11.70 355.50 2365 ---- ---- 345.90A 345.90A 348.10 -11.80 359.90 2370 ---- ---- 350.30A 350.30A 352.50 -11.80 364.30 2375 ---- ---- 354.60A 354.60A 356.90 -11.80 368.70 2380 ---- ---- 359.00A 359.00A 361.20 -11.90 373.10 2385 ---- ---- 363.40A 363.40A 365.60 -12.00 377.60 2390 ---- ---- 367.70A 367.70A 370.10 -11.90 382.00 2400 ---- ---- 376.50A 376.50A 378.90 -12.00 390.90 2410 ---- ---- 385.40A 385.40A 387.80 -12.10 399.90 2420 ---- ---- 394.30A 394.30A 396.70 -12.20 408.90 2425 ---- ---- 398.70A 398.70A 401.20 -12.20 413.40 2430 ---- ---- 403.20A 403.20A 405.70 -12.30 418.00 2440 ---- ---- 412.20A 412.20A 414.70 -12.40 427.10 2450 ---- ---- 421.20A 421.20A 423.80 -12.40 436.20 2460 ---- ---- 430.20A 430.20A 432.90 -12.40 445.30 2470 ---- ---- 439.30A 439.30A 442.00 -12.50 454.50 2475 ---- ---- 443.90A 443.90A 446.60 -12.50 459.10 2480 ---- ---- 448.40A 448.40A 451.20 -12.50 463.70 2500 ---- ---- 466.80A 466.80A 469.60 -12.70 482.30 2525 ---- ---- 489.90A 489.90A 492.80 -12.80 505.60 2550 ---- ---- 513.20A 513.20A 516.10 -13.00 529.10 2575 ---- ---- 536.70A 536.70A 539.70 -13.10 552.80 2600 ---- ---- 560.40A 560.40A 563.30 -13.30 576.60 2625 ---- ---- 584.20A 584.20A 587.20 -13.40 600.60 2650 ---- ---- 608.10A 608.10A 611.20 -13.50 624.70 1 2675 ---- ---- 632.10A 632.10A 635.30 -13.60 648.90 3000 ---- ---- ---- ---- 957.40 -14.30 971.70 3500 ---- ---- ---- ---- 1457.40 -14.30 1471.70 4000 ---- ---- ---- ---- 1957.40 -14.30 1971.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 2.60 -1.10 3.70 1525 ---- ---- ---- ---- 3.30 -1.20 4.50 1550 ---- ---- ---- ---- 4.00 -1.30 5.30 1575 ---- ---- 6.30A 6.30A 4.90 -1.50 6.40 1600 ---- ---- 7.30A 7.30A 6.00 -1.60 7.60 1625 ---- ---- 8.90A 8.90A 7.30 -1.70 9.00 1650 ---- ---- 10.40A 10.40A 8.80 -1.90 10.70 1675 ---- ---- 12.10A 12.10A 10.50 -2.10 12.60 1690 ---- ---- 13.20A 13.20A 11.70 -2.10 13.80 1700 ---- ---- 14.00A 14.00A 12.50 -2.30 14.80 1710 ---- ---- 14.90A 14.90A 13.50 -2.20 15.70 1720 ---- ---- 15.90A 15.90A 14.40 -2.30 16.70 1725 ---- ---- 16.40A 16.40A 14.90 -2.40 17.30 1730 ---- ---- 16.90A 16.90A 15.40 -2.40 17.80 1740 ---- ---- 17.90A 17.90A 16.50 -2.50 19.00 1750 ---- ---- 19.10A 19.10A 17.70 -2.50 20.20 1760 ---- ---- 20.30A 20.30A 18.90 -2.50 21.40 1770 ---- ---- 21.60A 21.60A 20.20 -2.60 22.80 1775 ---- ---- 22.30A 22.30A 20.90 -2.60 23.50 1780 ---- ---- 23.00A 23.00A 21.60 -2.70 24.30 1790 ---- ---- 24.50A 24.50A 23.00 -2.80 25.80 1795 ---- ---- 25.20A 25.20A 23.80 -2.80 26.60 1800 ---- ---- 26.00A 26.00A 24.60 -2.90 27.50 1805 ---- ---- 26.90A 26.90A 25.40 -3.00 28.40 1810 ---- ---- 27.70A 27.70A 26.30 -3.00 29.30 1815 ---- ---- 28.60A 28.60A 27.20 -3.00 30.20 1820 ---- ---- 29.50A 29.50A 28.10 -3.00 31.10 1825 ---- ---- 30.50A 30.50A 29.10 -3.00 32.10 1830 ---- ---- 31.50A 31.50A 30.00 -3.20 33.20 1835 ---- ---- 32.50A 32.50A 31.00 -3.20 34.20 1840 ---- ---- 33.50A 33.50A 32.10 -3.20 35.30 1845 ---- ---- 34.60A 34.60A 33.20 -3.20 36.40 1850 ---- ---- 35.70A 35.70A 34.30 -3.30 37.60 1855 ---- ---- 36.80A 36.80A 35.40 -3.40 38.80 1860 ---- ---- 37.90A 37.90A 36.60 -3.40 40.00 1865 ---- ---- 39.10A 39.10A 37.80 -3.50 41.30 1870 ---- ---- 40.40A 40.40A 39.00 -3.60 42.60 1875 ---- ---- 41.60A 41.60A 40.30 -3.70 44.00 1880 ---- ---- 42.90A 42.90A 41.60 -3.70 45.30 1885 ---- ---- 44.20A 44.20A 42.90 -3.90 46.80 1890 ---- ---- 45.60A 45.60A 44.30 -3.90 48.20 1895 ---- ---- 47.00A 47.00A 45.70 -4.00 49.70 1900 ---- ---- 48.40A 48.40A 47.20 -4.10 51.30 1905 ---- ---- 49.90A 49.90A 48.60 -4.30 52.90 1910 ---- ---- 51.40A 51.40A 50.20 -4.30 54.50 1915 ---- ---- 52.90A 52.90A 51.70 -4.50 56.20 1920 ---- ---- 54.50A 54.50A 53.30 -4.60 57.90 1925 ---- ---- 56.10A 56.10A 55.00 -4.60 59.60 1930 ---- ---- 57.80A 57.80A 56.60 -4.80 61.40 1935 ---- ---- 59.50A 59.50A 58.40 -4.90 63.30 1940 ---- ---- 61.20A 61.20A 60.10 -5.00 65.10 1945 ---- ---- 63.00A 63.00A 61.90 -5.20 67.10 1950 ---- ---- 64.80A 64.80A 63.80 -5.20 69.00 1955 ---- ---- 66.70A 66.70A 65.60 -5.40 71.00 1960 ---- ---- 68.50A 68.50A 67.60 -5.50 73.10 1965 ---- ---- 70.50A 70.50A 69.50 -5.70 75.20 1970 ---- ---- 72.50A 72.50A 71.50 -5.80 77.30 1975 ---- ---- 74.30A 74.30A 73.60 -5.90 79.50 1980 ---- ---- 76.40A 76.40A 75.60 -6.10 81.70 1985 ---- ---- 78.50A 78.50A 77.80 -6.10 83.90 1990 ---- ---- 80.60A 80.60A 79.90 -6.30 86.20 1995 ---- ---- 82.80A 82.80A 82.10 -6.40 88.50 2000 ---- ---- 85.00A 85.00A 84.40 -6.50 90.90 2005 ---- ---- 87.30A 87.30A 86.70 -6.60 93.30 2010 ---- ---- 89.50A 89.50A 89.00 -6.80 95.80 2015 ---- ---- 91.90A 91.90A 91.40 -6.90 98.30 2020 ---- ---- 94.30A 94.30A 93.80 -7.00 100.80 2025 ---- ---- 96.70A 96.70A 96.20 -7.20 103.40 2030 ---- ---- 99.10A 99.10A 98.70 -7.30 106.00 2035 ---- ---- 101.60A 101.60A 101.20 -7.40 108.60 2040 ---- ---- 104.20A 104.20A 103.80 -7.50 111.30 2045 ---- ---- 106.70A 106.70A 106.40 -7.60 114.00 2050 ---- ---- 109.40A 109.40A 109.00 -7.80 116.80 2055 ---- ---- 112.00A 112.00A 111.70 -7.90 119.60 2060 ---- ---- 114.70A 114.70A 114.50 -7.90 122.40 2065 ---- ---- 117.40A 117.40A 117.20 -8.10 125.30 2070 ---- ---- 120.20A 120.20A 120.10 -8.10 128.20 2075 ---- ---- 123.00A 123.00A 122.90 -8.20 131.10 2080 ---- ---- 125.90A 125.90A 125.80 -8.30 134.10 2085 ---- ---- 128.80A 128.80A 128.80 -8.30 137.10 2090 ---- ---- 131.70A 131.70A 131.70 -8.40 140.10 2095 ---- ---- 134.70A 134.70A 134.70 -8.50 143.20 2100 ---- ---- 137.70A 137.70A 137.80 -8.50 146.30 2105 ---- ---- 140.70A 140.70A 140.90 -8.50 149.40 2110 ---- ---- 143.80A 143.80A 144.00 -8.60 152.60 2115 ---- ---- 146.90A 146.90A 147.20 -8.60 155.80 2120 ---- ---- 150.00A 150.00A 150.30 -8.70 159.00 2125 ---- ---- 153.20A 153.20A 153.60 -8.70 162.30 2130 ---- ---- 156.40A 156.40A 156.80 -8.80 165.60 2135 ---- ---- 159.70A 159.70A 160.10 -8.80 168.90 2140 ---- ---- 162.90A 162.90A 163.40 -8.90 172.30 2145 ---- ---- 166.20A 166.20A 166.80 -8.90 175.70 2150 ---- ---- 169.60A 169.60A 170.20 -8.90 179.10 630 2155 ---- ---- 173.00A 173.00A 173.60 -9.00 182.60 2160 ---- ---- 176.40A 176.40A 177.00 -9.00 186.00 2165 ---- ---- 179.80A 179.80A 180.50 -9.10 189.60 2170 ---- ---- 183.20A 183.20A 184.00 -9.10 193.10 2175 ---- ---- 186.70A 186.70A 187.50 -9.20 196.70 2180 ---- ---- 190.20A 190.20A 191.00 -9.30 200.30 2185 ---- ---- 193.80A 193.80A 194.60 -9.30 203.90 2190 ---- ---- 197.40A 197.40A 198.20 -9.40 207.60 2195 ---- ---- 200.90A 200.90A 201.90 -9.40 211.30 2200 ---- ---- 204.60A 204.60A 205.50 -9.50 215.00 2205 ---- ---- 208.20A 208.20A 209.20 -9.60 218.80 2210 ---- ---- 211.90A 211.90A 212.90 -9.60 222.50 2215 ---- ---- 215.60A 215.60A 216.60 -9.70 226.30 2220 ---- ---- 219.30A 219.30A 220.40 -9.80 230.20 2225 ---- ---- 223.00A 223.00A 224.20 -9.80 234.00 2230 ---- ---- 226.80A 226.80A 228.00 -9.90 237.90 2235 ---- ---- 230.60A 230.60A 231.80 -10.00 241.80 2240 ---- ---- 234.40A 234.40A 235.70 -10.00 245.70 2245 ---- ---- 238.20A 238.20A 239.50 -10.20 249.70 2250 ---- ---- 242.10A 242.10A 243.40 -10.30 253.70 2255 ---- ---- 246.00A 246.00A 247.30 -10.40 257.70 2260 ---- ---- 249.80A 249.80A 251.30 -10.40 261.70 2265 ---- ---- 253.80A 253.80A 255.20 -10.50 265.70 2270 ---- ---- 257.70A 257.70A 259.20 -10.60 269.80 2275 ---- ---- 261.60A 261.60A 263.10 -10.70 273.80 2280 ---- ---- 265.60A 265.60A 267.10 -10.80 277.90 2285 ---- ---- 269.60A 269.60A 271.20 -10.80 282.00 2290 ---- ---- 273.60A 273.60A 275.20 -10.90 286.10 2295 ---- ---- 277.60A 277.60A 279.20 -11.10 290.30 2300 ---- ---- 281.60A 281.60A 283.30 -11.10 294.40 2305 ---- ---- 285.70A 285.70A 287.40 -11.10 298.50 2310 ---- ---- 289.70A 289.70A 291.50 -11.20 302.70 2315 ---- ---- 293.80A 293.80A 295.60 -11.30 306.90 2320 ---- ---- 297.90A 297.90A 299.70 -11.40 311.10 2325 ---- ---- 302.00A 302.00A 303.80 -11.50 315.30 2330 ---- ---- 306.10A 306.10A 308.00 -11.50 319.50 2335 ---- ---- 310.30A 310.30A 312.20 -11.60 323.80 2340 ---- ---- 314.50A 314.50A 316.30 -11.70 328.00 2345 ---- ---- 318.60A 318.60A 320.50 -11.80 332.30 2350 ---- ---- 322.80A 322.80A 324.70 -11.80 336.50 2355 ---- ---- 327.00A 327.00A 329.00 -11.80 340.80 2360 ---- ---- 331.20A 331.20A 333.20 -11.90 345.10 2365 ---- ---- 335.40A 335.40A 337.40 -12.10 349.50 2370 ---- ---- 339.70A 339.70A 341.70 -12.10 353.80 2375 ---- ---- 343.90A 343.90A 346.00 -12.10 358.10 2380 ---- ---- 348.20A 348.20A 350.30 -12.20 362.50 2385 ---- ---- 352.50A 352.50A 354.60 -12.20 366.80 2390 ---- ---- 356.80A 356.80A 358.90 -12.30 371.20 2395 ---- ---- 361.10A 361.10A 363.20 -12.40 375.60 2400 ---- ---- 365.40A 365.40A 367.50 -12.50 380.00 2410 ---- ---- 374.00A 374.00A 376.20 -12.60 388.80 2420 ---- ---- 382.70A 382.70A 385.00 -12.70 397.70 2425 ---- ---- 387.10A 387.10A 389.40 -12.70 402.10 2430 ---- ---- 391.50A 391.50A 393.80 -12.80 406.60 2440 ---- ---- 400.30A 400.30A 402.60 -12.90 415.50 2450 ---- ---- 409.10A 409.10A 411.50 -13.00 424.50 2460 ---- ---- 418.00A 418.00A 420.40 -13.10 433.50 2470 ---- ---- 426.90A 426.90A 429.30 -13.30 442.60 2475 ---- ---- 431.40A 431.40A 433.80 -13.30 447.10 2480 ---- ---- 435.80A 435.80A 438.30 -13.40 451.70 2490 ---- ---- 444.80A 444.80A 447.40 -13.40 460.80 2500 ---- ---- 453.90A 453.90A 456.40 -13.60 470.00 2525 ---- ---- 476.60A 476.60A 479.20 -13.80 493.00 2550 ---- ---- 499.50A 499.50A 502.30 -13.90 516.20 2575 ---- ---- 522.60A 522.60A 525.50 -14.10 539.60 2600 ---- ---- 545.90A 545.90A 548.80 -14.30 563.10 1 1 2625 ---- ---- 569.40A 569.40A 572.40 -14.40 586.80 2650 ---- ---- 593.00A 593.00A 596.10 -14.50 610.60 2675 ---- ---- 616.80A 616.80A 619.90 -14.70 634.60 2700 ---- ---- 640.60A 640.60A 643.90 -14.70 658.60 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 1075 ---- ---- ---- ---- .30 +.20 .10 1100 ---- ---- ---- ---- .30 +.10 .20 1125 ---- ---- ---- ---- .40 +.20 .20 1130 ---- ---- ---- ---- .40 +.20 .20 1140 ---- ---- ---- ---- .40 +.10 .30 1150 ---- ---- ---- ---- .40 +.10 .30 1160 ---- ---- ---- ---- .50 +.20 .30 1170 ---- ---- ---- ---- .50 +.20 .30 1175 ---- ---- ---- ---- .50 +.10 .40 1180 ---- ---- ---- ---- .50 +.10 .40 1190 ---- ---- ---- ---- .60 +.20 .40 1200 ---- ---- ---- ---- .60 +.20 .40 1210 ---- ---- ---- ---- .60 +.10 .50 1220 ---- ---- ---- ---- .70 +.20 .50 1225 ---- ---- ---- ---- .70 +.20 .50 1230 ---- ---- ---- ---- .70 +.10 .60 1235 ---- ---- ---- ---- .80 +.20 .60 1240 ---- ---- ---- ---- .80 +.20 .60 1245 ---- ---- ---- ---- .80 +.20 .60 1250 ---- ---- ---- ---- .80 +.10 .70 70 1255 ---- ---- ---- ---- .90 +.20 .70 1260 ---- ---- ---- ---- .90 +.20 .70 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- 1.00 +.20 .80 1280 ---- ---- ---- ---- 1.00 +.10 .90 1285 ---- ---- ---- ---- 1.00 +.10 .90 1290 ---- ---- ---- ---- 1.10 +.20 .90 1295 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.10 +.10 1.00 1305 ---- ---- ---- ---- 1.20 +.20 1.00 1310 ---- ---- ---- ---- 1.20 +.10 1.10 1315 ---- ---- ---- ---- 1.20 +.10 1.10 1320 ---- ---- ---- ---- 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.30 +.10 1.20 1330 ---- ---- ---- ---- 1.30 .00 1.30 1335 ---- ---- ---- ---- 1.40 +.10 1.30 1340 ---- ---- ---- ---- 1.40 .00 1.40 1345 ---- ---- ---- ---- 1.50 +.10 1.40 1350 ---- ---- ---- ---- 1.50 .00 1.50 1355 ---- ---- ---- ---- 1.60 +.10 1.50 1360 ---- ---- ---- ---- 1.60 .00 1.60 1365 ---- ---- ---- ---- 1.70 +.10 1.60 1370 ---- ---- ---- ---- 1.70 .00 1.70 1375 ---- ---- ---- ---- 1.80 .00 1.80 1380 ---- ---- ---- ---- 1.80 .00 1.80 1385 ---- ---- ---- ---- 1.90 .00 1.90 1390 ---- ---- ---- ---- 1.90 -.10 2.00 1395 ---- ---- ---- ---- 2.00 -.10 2.10 1400 ---- ---- ---- ---- 2.00 -.10 2.10 1405 ---- ---- ---- ---- 2.10 -.10 2.20 1410 ---- ---- ---- ---- 2.20 -.10 2.30 1415 ---- ---- ---- ---- 2.20 -.20 2.40 1420 ---- ---- ---- ---- 2.30 -.20 2.50 1425 ---- ---- ---- ---- 2.40 -.20 2.60 1430 ---- ---- ---- ---- 2.50 -.10 2.60 1435 ---- ---- ---- ---- 2.50 -.20 2.70 1440 ---- ---- ---- ---- 2.60 -.20 2.80 1445 ---- ---- ---- ---- 2.70 -.20 2.90 1450 ---- ---- ---- ---- 2.80 -.20 3.00 1455 ---- ---- ---- ---- 2.90 -.30 3.20 1460 ---- ---- ---- ---- 3.00 -.30 3.30 1465 ---- ---- ---- ---- 3.10 -.30 3.40 1470 ---- ---- ---- ---- 3.20 -.30 3.50 1475 ---- ---- ---- ---- 3.30 -.30 3.60 1480 ---- ---- ---- ---- 3.40 -.40 3.80 1485 ---- ---- ---- ---- 3.50 -.40 3.90 1490 ---- ---- ---- ---- 3.70 -.30 4.00 1495 ---- ---- ---- ---- 3.80 -.40 4.20 1500 ---- ---- ---- ---- 3.90 -.40 4.30 1505 ---- ---- ---- ---- 4.10 -.30 4.40 1510 ---- ---- ---- ---- 4.20 -.40 4.60 1515 ---- ---- ---- ---- 4.30 -.50 4.80 1520 ---- ---- ---- ---- 4.50 -.40 4.90 1525 ---- ---- ---- ---- 4.70 -.40 5.10 1530 ---- ---- ---- ---- 4.80 -.50 5.30 1535 ---- ---- ---- ---- 5.00 -.40 5.40 1540 ---- ---- ---- ---- 5.20 -.40 5.60 1545 ---- ---- ---- ---- 5.40 -.40 5.80 1550 ---- ---- ---- ---- 5.50 -.50 6.00 10 90 1555 ---- ---- ---- ---- 5.70 -.50 6.20 1560 ---- ---- ---- ---- 5.90 -.50 6.40 1565 ---- ---- ---- ---- 6.10 -.50 6.60 1570 ---- ---- ---- ---- 6.30 -.50 6.80 1575 ---- ---- ---- ---- 6.60 -.50 7.10 1580 ---- ---- ---- ---- 6.80 -.50 7.30 1585 ---- ---- ---- ---- 7.00 -.50 7.50 1590 ---- ---- ---- ---- 7.20 -.60 7.80 1595 ---- ---- ---- ---- 7.50 -.50 8.00 1600 ---- ---- ---- ---- 7.70 -.60 8.30 1605 ---- ---- ---- ---- 8.00 -.60 8.60 1610 ---- ---- ---- ---- 8.20 -.60 8.80 1615 ---- ---- ---- ---- 8.50 -.60 9.10 1620 ---- ---- ---- ---- 8.80 -.60 9.40 1625 ---- ---- ---- ---- 9.10 -.60 9.70 1630 ---- ---- ---- ---- 9.40 -.60 10.00 1635 ---- ---- ---- ---- 9.70 -.70 10.40 1640 ---- ---- ---- ---- 10.00 -.70 10.70 1645 ---- ---- ---- ---- 10.30 -.70 11.00 1650 ---- ---- ---- ---- 10.60 -.80 11.40 1655 ---- ---- ---- ---- 11.00 -.80 11.80 1660 ---- ---- ---- ---- 11.30 -.80 12.10 1665 ---- ---- ---- ---- 11.70 -.80 12.50 1670 ---- ---- ---- ---- 12.10 -.90 13.00 1675 ---- ---- ---- ---- 12.50 -.90 13.40 1680 ---- ---- ---- ---- 12.90 -.90 13.80 1685 ---- ---- ---- ---- 13.30 -1.00 14.30 1690 ---- ---- ---- ---- 13.70 -1.00 14.70 1695 ---- ---- ---- ---- 14.20 -1.00 15.20 1700 ---- ---- 15.10A 15.10A 14.60 -1.10 15.70 100 1705 ---- ---- ---- ---- 15.10 -1.10 16.20 1710 ---- ---- ---- ---- 15.60 -1.10 16.70 1715 ---- ---- ---- ---- 16.10 -1.20 17.30 1720 ---- ---- ---- ---- 16.60 -1.30 17.90 1725 ---- ---- ---- ---- 17.20 -1.20 18.40 1730 ---- ---- ---- ---- 17.80 -1.30 19.10 1735 ---- ---- ---- ---- 18.30 -1.40 19.70 1740 ---- ---- ---- ---- 18.90 -1.40 20.30 1745 ---- ---- ---- ---- 19.60 -1.40 21.00 1750 ---- ---- ---- ---- 20.20 -1.50 21.70 1755 ---- ---- 22.30A 22.30A 20.90 -1.50 22.40 1760 ---- ---- 23.00A 23.00A 21.50 -1.60 23.10 1765 ---- ---- 23.70A 23.70A 22.20 -1.70 23.90 1770 ---- ---- 24.40A 24.40A 23.00 -1.70 24.70 1775 ---- ---- 25.20A 25.20A 23.70 -1.80 25.50 1780 ---- ---- 25.90A 25.90A 24.50 -1.80 26.30 1785 ---- ---- 26.70A 26.70A 25.30 -1.90 27.20 1790 ---- ---- 27.50A 27.50A 26.10 -1.90 28.00 1795 ---- ---- 28.40A 28.40A 27.00 -2.00 29.00 1800 ---- ---- 27.90A 27.90A 27.90 -2.00 29.90 750 1805 ---- ---- 30.20A 30.20A 28.80 -2.10 30.90 1810 ---- ---- 31.10A 31.10A 29.70 -2.20 31.90 1815 ---- ---- 32.00A 32.00A 30.60 -2.30 32.90 1820 ---- ---- 33.00A 33.00A 31.60 -2.40 34.00 1825 ---- ---- 34.00A 34.00A 32.70 -2.30 35.00 150 1830 ---- ---- 35.10A 35.10A 33.70 -2.50 36.20 1835 ---- ---- 36.20A 36.20A 34.80 -2.50 37.30 1840 ---- ---- 37.30A 37.30A 35.90 -2.60 38.50 1845 ---- ---- 38.40A 38.40A 37.00 -2.70 39.70 1850 ---- ---- 39.60A 39.60A 38.20 -2.80 41.00 1855 ---- ---- 40.70A 40.70A 39.40 -2.80 42.20 1860 ---- ---- 42.00A 42.00A 40.60 -3.00 43.60 1865 ---- ---- 43.20A 43.20A 41.90 -3.00 44.90 1870 ---- ---- 44.50A 44.50A 43.20 -3.10 46.30 1875 ---- ---- 45.80A 45.80A 44.50 -3.20 47.70 1880 ---- ---- 47.20A 47.20A 45.90 -3.30 49.20 1885 ---- ---- 48.60A 48.60A 47.30 -3.40 50.70 1890 ---- ---- 50.00A 50.00A 48.70 -3.50 52.20 1895 ---- ---- 51.50A 51.50A 50.20 -3.60 53.80 1900 ---- ---- 52.50A 52.50A 51.70 -3.70 55.40 1905 ---- ---- 54.50A 54.50A 53.20 -3.80 57.00 1910 ---- ---- 56.00A 56.00A 54.80 -3.90 58.70 1915 ---- ---- 57.60A 57.60A 56.40 -4.10 60.50 1920 ---- ---- 59.30A 59.30A 58.10 -4.10 62.20 1925 ---- ---- 60.90A 60.90A 59.80 -4.20 64.00 1930 ---- ---- 62.60A 62.60A 61.50 -4.40 65.90 1935 ---- ---- 64.40A 64.40A 63.30 -4.40 67.70 1940 ---- ---- 66.10A 66.10A 65.10 -4.60 69.70 1945 ---- ---- 68.00A 68.00A 66.90 -4.70 71.60 1950 ---- ---- 69.80A 69.80A 68.80 -4.80 73.60 1955 ---- ---- 71.70A 71.70A 70.70 -4.90 75.60 1960 ---- ---- 73.60A 73.60A 72.60 -5.10 77.70 1965 ---- ---- 75.60A 75.60A 74.60 -5.20 79.80 1970 ---- ---- 77.50A 77.50A 76.60 -5.40 82.00 1975 ---- ---- 79.50A 79.50A 78.70 -5.50 84.20 1980 ---- ---- 81.60A 81.60A 80.80 -5.60 86.40 1985 ---- ---- 83.70A 83.70A 83.00 -5.70 88.70 1990 ---- ---- 85.90A 85.90A 85.10 -5.90 91.00 1995 ---- ---- 88.10A 88.10A 87.40 -6.00 93.40 2000 ---- ---- 90.30A 90.30A 89.60 -6.20 95.80 4 2005 ---- ---- 92.60A 92.60A 91.90 -6.30 98.20 2010 ---- ---- 94.90A 94.90A 94.30 -6.40 100.70 2015 ---- ---- 97.30A 97.30A 96.70 -6.50 103.20 2020 ---- ---- 99.60A 99.60A 99.10 -6.70 105.80 2025 ---- ---- 102.10A 102.10A 101.50 -6.90 108.40 2030 ---- ---- 104.50A 104.50A 104.00 -7.00 111.00 2035 ---- ---- 107.00A 107.00A 106.60 -7.10 113.70 2040 ---- ---- 109.60A 109.60A 109.20 -7.20 116.40 2045 ---- ---- 112.20A 112.20A 111.80 -7.30 119.10 2050 ---- ---- 114.80A 114.80A 114.40 -7.50 121.90 2055 ---- ---- 117.50A 117.50A 117.10 -7.60 124.70 2060 ---- ---- 120.20A 120.20A 119.90 -7.70 127.60 2065 ---- ---- 122.90A 122.90A 122.60 -7.90 130.50 2070 ---- ---- 125.70A 125.70A 125.50 -7.90 133.40 2075 ---- ---- 128.50A 128.50A 128.30 -8.10 136.40 2080 ---- ---- 131.30A 131.30A 131.20 -8.20 139.40 2085 ---- ---- 134.20A 134.20A 134.10 -8.30 142.40 2090 ---- ---- 137.10A 137.10A 137.10 -8.30 145.40 2095 ---- ---- 140.10A 140.10A 140.10 -8.40 148.50 2100 ---- ---- 143.10A 143.10A 143.10 -8.60 151.70 200 2105 ---- ---- 146.10A 146.10A 146.20 -8.60 154.80 2110 ---- ---- 149.10A 149.10A 149.30 -8.70 158.00 2115 ---- ---- 152.20A 152.20A 152.40 -8.80 161.20 2120 ---- ---- 155.40A 155.40A 155.60 -8.80 164.40 2125 ---- ---- 158.50A 158.50A 158.80 -8.90 167.70 2130 ---- ---- 161.70A 161.70A 162.10 -8.90 171.00 2135 ---- ---- 164.90A 164.90A 165.30 -9.00 174.30 2140 ---- ---- 168.20A 168.20A 168.60 -9.10 177.70 2145 ---- ---- 171.50A 171.50A 172.00 -9.10 181.10 2150 ---- ---- 174.80A 174.80A 175.30 -9.20 184.50 600 2155 ---- ---- 178.20A 178.20A 178.70 -9.20 187.90 2160 ---- ---- 181.50A 181.50A 182.10 -9.30 191.40 2165 ---- ---- 184.90A 184.90A 185.60 -9.30 194.90 2170 ---- ---- 188.40A 188.40A 189.10 -9.30 198.40 2175 ---- ---- 191.80A 191.80A 192.60 -9.30 201.90 2180 ---- ---- 195.30A 195.30A 196.10 -9.30 205.40 2185 ---- ---- 198.80A 198.80A 199.70 -9.30 209.00 2190 ---- ---- 202.40A 202.40A 203.30 -9.30 212.60 2195 ---- ---- 205.90A 205.90A 206.90 -9.30 216.20 2200 ---- ---- 209.50A 209.50A 210.50 -9.40 219.90 2205 ---- ---- 213.20A 213.20A 214.20 -9.30 223.50 2210 ---- ---- 216.80A 216.80A 217.80 -9.40 227.20 2215 ---- ---- 220.50A 220.50A 221.50 -9.60 231.10 2220 ---- ---- 224.20A 224.20A 225.30 -9.70 235.00 2225 ---- ---- 227.90A 227.90A 229.00 -9.90 238.90 2230 ---- ---- 231.60A 231.60A 232.80 -10.10 242.90 2235 ---- ---- 235.40A 235.40A 236.60 -10.20 246.80 2240 ---- ---- 239.10A 239.10A 240.40 -10.30 250.70 2245 ---- ---- 242.90A 242.90A 244.20 -10.40 254.60 2250 ---- ---- 246.70A 246.70A 248.10 -10.40 258.50 2255 ---- ---- 250.60A 250.60A 251.90 -10.50 262.40 2260 ---- ---- 254.40A 254.40A 255.80 -10.50 266.30 2265 ---- ---- 258.30A 258.30A 259.70 -10.50 270.20 2270 ---- ---- 262.20A 262.20A 263.70 -10.50 274.20 2275 ---- ---- 266.10A 266.10A 267.60 -10.50 278.10 2280 ---- ---- 270.10A 270.10A 271.60 -10.40 282.00 2285 ---- ---- 274.00A 274.00A 275.50 -10.40 285.90 2290 ---- ---- 278.00A 278.00A 279.50 -10.40 289.90 2295 ---- ---- 282.00A 282.00A 283.50 -10.40 293.90 2300 ---- ---- 286.00A 286.00A 287.60 -10.30 297.90 2305 ---- ---- 290.00A 290.00A 291.60 -10.30 301.90 2310 ---- ---- 294.00A 294.00A 295.70 -10.20 305.90 2315 ---- ---- 298.10A 298.10A 299.70 -10.30 310.00 2320 ---- ---- 302.10A 302.10A 303.80 -10.30 314.10 2325 ---- ---- 306.20A 306.20A 307.90 -10.30 318.20 2330 ---- ---- 310.30A 310.30A 312.00 -10.30 322.30 2335 ---- ---- 314.40A 314.40A 316.20 -10.30 326.50 2340 ---- ---- 318.50A 318.50A 320.30 -10.30 330.60 2345 ---- ---- 322.70A 322.70A 324.50 -10.30 334.80 2350 ---- ---- 326.80A 326.80A 328.60 -10.40 339.00 2355 ---- ---- 331.00A 331.00A 332.80 -10.40 343.20 2360 ---- ---- 335.20A 335.20A 337.00 -10.50 347.50 2365 ---- ---- 339.30A 339.30A 341.30 -10.40 351.70 2370 ---- ---- 343.60A 343.60A 345.50 -10.50 356.00 2375 ---- ---- 347.80A 347.80A 349.70 -10.60 360.30 2380 ---- ---- 352.00A 352.00A 354.00 -10.60 364.60 2385 ---- ---- 356.20A 356.20A 358.20 -10.70 368.90 2390 ---- ---- 360.50A 360.50A 362.50 -10.70 373.20 2395 ---- ---- 364.80A 364.80A 366.80 -10.80 377.60 2400 ---- ---- 369.00A 369.00A 371.10 -10.80 381.90 2410 ---- ---- 377.60A 377.60A 379.70 -11.00 390.70 2420 ---- ---- 386.30A 386.30A 388.40 -11.10 399.50 2425 ---- ---- 390.60A 390.60A 392.80 -11.10 403.90 2430 ---- ---- 394.90A 394.90A 397.10 -11.20 408.30 2440 ---- ---- 403.70A 403.70A 405.90 -11.30 417.20 2450 ---- ---- 412.40A 412.40A 414.70 -11.50 426.20 2460 ---- ---- 421.20A 421.20A 423.50 -11.60 435.10 2470 ---- ---- 430.10A 430.10A 432.40 -11.70 444.10 2475 ---- ---- 434.50A 434.50A 436.90 -11.80 448.70 2480 ---- ---- 438.90A 438.90A 441.30 -11.90 453.20 2490 ---- ---- 447.80A 447.80A 450.30 -12.00 462.30 2500 ---- ---- 456.80A 456.80A 459.30 -12.10 471.40 2525 ---- ---- 479.30A 479.30A 481.90 -12.40 494.30 2550 ---- ---- 502.10A 502.10A 504.70 -12.60 517.30 2575 ---- ---- 525.00A 525.00A 527.70 -12.80 540.50 2600 ---- ---- 548.10A 548.10A 550.90 -13.00 563.90 2625 ---- ---- 571.40A 571.40A 574.20 -13.20 587.40 2650 ---- ---- 594.80A 594.80A 597.70 -13.40 611.10 2675 ---- ---- 618.50A 618.50A 621.40 -13.50 634.90 2700 ---- ---- 642.20A 642.20A 645.20 -13.60 658.80 3000 ---- ---- 935.30A 935.30A 939.40 -14.80 954.20 3450 ---- ---- ---- ---- 1389.40 -14.80 1404.20 3475 ---- ---- ---- ---- 1414.40 -14.80 1429.20 3500 ---- ---- ---- ---- 1439.40 -14.80 1454.20 4000 ---- ---- ---- ---- 1939.40 -14.80 1954.20 5000 ---- ---- ---- ---- 2939.40 -14.80 2954.20 10000 ---- ---- ---- ---- 7939.40 -14.80 7954.20 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 6.90 -.70 7.60 1575 ---- ---- ---- ---- 8.20 -.80 9.00 1600 ---- ---- ---- ---- 9.80 -.90 10.70 1625 ---- ---- ---- ---- 11.50 -1.10 12.60 1650 ---- ---- ---- ---- 13.50 -1.30 14.80 1675 ---- ---- ---- ---- 15.90 -1.40 17.30 1700 ---- ---- ---- ---- 18.50 -1.60 20.10 1725 ---- ---- ---- ---- 21.40 -1.90 23.30 1740 ---- ---- ---- ---- 23.40 -1.90 25.30 1750 ---- ---- ---- ---- 24.80 -2.00 26.80 1760 ---- ---- ---- ---- 26.20 -2.20 28.40 1770 ---- ---- ---- ---- 27.70 -2.30 30.00 1775 ---- ---- ---- ---- 28.50 -2.30 30.80 1780 ---- ---- ---- ---- 29.30 -2.40 31.70 1790 ---- ---- ---- ---- 31.00 -2.40 33.40 1800 ---- ---- ---- ---- 32.70 -2.60 35.30 1810 ---- ---- ---- ---- 34.50 -2.70 37.20 1820 ---- ---- ---- ---- 36.40 -2.80 39.20 1825 ---- ---- ---- ---- 37.40 -2.80 40.20 1830 ---- ---- ---- ---- 38.30 -3.00 41.30 1840 ---- ---- ---- ---- 40.40 -3.10 43.50 1845 ---- ---- ---- ---- 41.50 -3.10 44.60 1850 ---- ---- ---- ---- 42.50 -3.20 45.70 1855 ---- ---- ---- ---- 43.70 -3.20 46.90 1860 ---- ---- ---- ---- 44.80 -3.30 48.10 1865 ---- ---- ---- ---- 46.00 -3.40 49.40 1870 ---- ---- ---- ---- 47.10 -3.50 50.60 1875 ---- ---- ---- ---- 48.40 -3.50 51.90 1880 ---- ---- ---- ---- 49.60 -3.60 53.20 1885 ---- ---- ---- ---- 50.90 -3.70 54.60 1890 ---- ---- ---- ---- 52.20 -3.80 56.00 1895 ---- ---- ---- ---- 53.50 -3.90 57.40 1900 ---- ---- ---- ---- 54.90 -3.90 58.80 1905 ---- ---- ---- ---- 56.30 -4.00 60.30 1910 ---- ---- ---- ---- 57.80 -4.00 61.80 1915 ---- ---- ---- ---- 59.20 -4.20 63.40 1920 ---- ---- ---- ---- 60.70 -4.30 65.00 1925 ---- ---- ---- ---- 62.30 -4.30 66.60 1930 ---- ---- ---- ---- 63.90 -4.30 68.20 1935 ---- ---- ---- ---- 65.50 -4.40 69.90 1940 ---- ---- ---- ---- 67.10 -4.60 71.70 1945 ---- ---- ---- ---- 68.80 -4.70 73.50 1950 ---- ---- ---- ---- 70.60 -4.70 75.30 1955 ---- ---- ---- ---- 72.30 -4.80 77.10 1960 ---- ---- ---- ---- 74.20 -4.80 79.00 1965 ---- ---- ---- ---- 76.00 -5.00 81.00 1970 ---- ---- ---- ---- 77.90 -5.00 82.90 1975 ---- ---- ---- ---- 79.80 -5.10 84.90 1980 ---- ---- ---- ---- 81.80 -5.20 87.00 1985 ---- ---- ---- ---- 83.80 -5.30 89.10 1990 ---- ---- ---- ---- 85.80 -5.40 91.20 1995 ---- ---- ---- ---- 87.90 -5.50 93.40 2000 ---- ---- ---- ---- 90.00 -5.60 95.60 2005 ---- ---- ---- ---- 92.20 -5.60 97.80 2010 ---- ---- ---- ---- 94.40 -5.70 100.10 2015 ---- ---- ---- ---- 96.60 -5.80 102.40 2020 ---- ---- ---- ---- 98.90 -5.90 104.80 2025 ---- ---- ---- ---- 101.20 -6.00 107.20 2030 ---- ---- ---- ---- 103.50 -6.10 109.60 2035 ---- ---- ---- ---- 105.90 -6.20 112.10 2040 ---- ---- ---- ---- 108.30 -6.30 114.60 2045 ---- ---- ---- ---- 110.80 -6.30 117.10 2050 ---- ---- ---- ---- 113.30 -6.40 119.70 2055 ---- ---- ---- ---- 115.80 -6.50 122.30 2060 ---- ---- ---- ---- 118.40 -6.60 125.00 2065 ---- ---- ---- ---- 121.00 -6.70 127.70 2070 ---- ---- ---- ---- 123.60 -6.80 130.40 2075 ---- ---- ---- ---- 126.30 -6.90 133.20 2080 ---- ---- ---- ---- 129.00 -7.00 136.00 2085 ---- ---- ---- ---- 131.80 -7.00 138.80 2090 ---- ---- ---- ---- 134.60 -7.10 141.70 2095 ---- ---- ---- ---- 137.40 -7.20 144.60 2100 ---- ---- ---- ---- 140.30 -7.30 147.60 2105 ---- ---- ---- ---- 143.20 -7.40 150.60 2110 ---- ---- ---- ---- 146.20 -7.40 153.60 2115 ---- ---- ---- ---- 149.10 -7.60 156.70 2120 ---- ---- ---- ---- 152.20 -7.60 159.80 2125 ---- ---- ---- ---- 155.20 -7.70 162.90 2130 ---- ---- ---- ---- 158.30 -7.80 166.10 2135 ---- ---- ---- ---- 161.40 -7.90 169.30 2140 ---- ---- ---- ---- 164.60 -7.90 172.50 2145 ---- ---- ---- ---- 167.80 -8.00 175.80 2150 ---- ---- ---- ---- 171.00 -8.10 179.10 2155 ---- ---- ---- ---- 174.30 -8.10 182.40 2160 ---- ---- ---- ---- 177.50 -8.30 185.80 2165 ---- ---- ---- ---- 180.90 -8.30 189.20 2170 ---- ---- ---- ---- 184.20 -8.40 192.60 2175 ---- ---- ---- ---- 187.60 -8.40 196.00 2180 ---- ---- ---- ---- 191.00 -8.50 199.50 2185 ---- ---- ---- ---- 194.40 -8.60 203.00 2190 ---- ---- ---- ---- 197.90 -8.70 206.60 2195 ---- ---- ---- ---- 201.40 -8.70 210.10 2200 ---- ---- ---- ---- 204.90 -8.80 213.70 2205 ---- ---- ---- ---- 208.40 -8.90 217.30 2210 ---- ---- ---- ---- 212.00 -9.00 221.00 2215 ---- ---- ---- ---- 215.60 -9.00 224.60 2220 ---- ---- ---- ---- 219.20 -9.10 228.30 2225 ---- ---- ---- ---- 222.90 -9.10 232.00 2230 ---- ---- ---- ---- 226.50 -9.30 235.80 2235 ---- ---- ---- ---- 230.20 -9.30 239.50 2240 ---- ---- ---- ---- 233.90 -9.40 243.30 2245 ---- ---- ---- ---- 237.70 -9.40 247.10 2250 ---- ---- ---- ---- 241.40 -9.50 250.90 2255 ---- ---- ---- ---- 245.20 -9.50 254.70 2260 ---- ---- ---- ---- 249.00 -9.60 258.60 2265 ---- ---- ---- ---- 252.80 -9.70 262.50 2270 ---- ---- ---- ---- 256.60 -9.80 266.40 2275 ---- ---- ---- ---- 260.50 -9.80 270.30 2280 ---- ---- ---- ---- 264.40 -9.80 274.20 2285 ---- ---- ---- ---- 268.30 -9.90 278.20 2290 ---- ---- ---- ---- 272.20 -9.90 282.10 2295 ---- ---- ---- ---- 276.10 -10.00 286.10 2300 ---- ---- ---- ---- 280.00 -10.10 290.10 2305 ---- ---- ---- ---- 284.00 -10.10 294.10 2310 ---- ---- ---- ---- 288.00 -10.20 298.20 2315 ---- ---- ---- ---- 292.00 -10.20 302.20 2320 ---- ---- ---- ---- 296.00 -10.30 306.30 2325 ---- ---- ---- ---- 300.00 -10.40 310.40 2330 ---- ---- ---- ---- 304.10 -10.40 314.50 2335 ---- ---- ---- ---- 308.10 -10.50 318.60 2340 ---- ---- ---- ---- 312.20 -10.50 322.70 2345 ---- ---- ---- ---- 316.30 -10.50 326.80 2350 ---- ---- ---- ---- 320.40 -10.60 331.00 2355 ---- ---- ---- ---- 324.50 -10.60 335.10 2360 ---- ---- ---- ---- 328.60 -10.70 339.30 2365 ---- ---- ---- ---- 332.70 -10.80 343.50 2370 ---- ---- ---- ---- 336.90 -10.80 347.70 2375 ---- ---- ---- ---- 341.10 -10.80 351.90 2380 ---- ---- ---- ---- 345.20 -10.90 356.10 2385 ---- ---- ---- ---- 349.40 -11.00 360.40 2390 ---- ---- ---- ---- 353.60 -11.00 364.60 2395 ---- ---- ---- ---- 357.90 -11.00 368.90 2400 ---- ---- ---- ---- 362.10 -11.10 373.20 2405 ---- ---- ---- ---- 366.30 -11.20 377.50 2410 ---- ---- ---- ---- 370.60 -11.20 381.80 2420 ---- ---- ---- ---- 379.10 -11.30 390.40 2425 ---- ---- ---- ---- 383.40 -11.30 394.70 2430 ---- ---- ---- ---- 387.70 -11.40 399.10 2440 ---- ---- ---- ---- 396.30 -11.50 407.80 2450 ---- ---- ---- ---- 405.00 -11.50 416.50 2460 ---- ---- ---- ---- 413.70 -11.60 425.30 2470 ---- ---- ---- ---- 422.50 -11.60 434.10 2475 ---- ---- ---- ---- 426.90 -11.70 438.60 2480 ---- ---- ---- ---- 431.30 -11.70 443.00 2490 ---- ---- ---- ---- 440.10 -11.80 451.90 2500 ---- ---- ---- ---- 449.00 -11.90 460.90 2510 ---- ---- ---- ---- 457.90 -11.90 469.80 2525 ---- ---- ---- ---- 471.30 -12.10 483.40 2550 ---- ---- ---- ---- 493.80 -12.30 506.10 2575 ---- ---- ---- ---- 516.50 -12.40 528.90 2600 ---- ---- ---- ---- 539.40 -12.60 552.00 2625 ---- ---- ---- ---- 562.50 -12.70 575.20 2650 ---- ---- ---- ---- 585.70 -12.80 598.50 2675 ---- ---- ---- ---- 609.10 -12.90 622.00 2700 ---- ---- ---- ---- 632.60 -13.10 645.70 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.10 -.70 8.80 1575 ---- ---- ---- ---- 9.60 -.80 10.40 1600 ---- ---- ---- ---- 11.20 -1.00 12.20 1625 ---- ---- ---- ---- 13.20 -1.10 14.30 1650 ---- ---- ---- ---- 15.40 -1.30 16.70 1675 ---- ---- ---- ---- 17.80 -1.50 19.30 1700 ---- ---- ---- ---- 20.60 -1.70 22.30 1725 ---- ---- ---- ---- 23.80 -1.90 25.70 1740 ---- ---- ---- ---- 25.80 -2.10 27.90 1750 ---- ---- ---- ---- 27.30 -2.10 29.40 1760 ---- ---- ---- ---- 28.80 -2.20 31.00 1770 ---- ---- ---- ---- 30.40 -2.30 32.70 1775 ---- ---- ---- ---- 31.20 -2.40 33.60 1780 ---- ---- ---- ---- 32.00 -2.50 34.50 1790 ---- ---- ---- ---- 33.80 -2.50 36.30 1800 ---- ---- ---- ---- 35.60 -2.60 38.20 1810 ---- ---- ---- ---- 37.40 -2.80 40.20 1820 ---- ---- ---- ---- 39.40 -2.90 42.30 1825 ---- ---- ---- ---- 40.40 -2.90 43.30 1830 ---- ---- ---- ---- 41.40 -3.00 44.40 1840 ---- ---- ---- ---- 43.50 -3.20 46.70 1845 ---- ---- ---- ---- 44.60 -3.20 47.80 1850 ---- ---- ---- ---- 45.70 -3.30 49.00 1855 ---- ---- ---- ---- 46.90 -3.30 50.20 1860 ---- ---- ---- ---- 48.00 -3.40 51.40 1865 ---- ---- ---- ---- 49.20 -3.50 52.70 1870 ---- ---- ---- ---- 50.40 -3.60 54.00 1875 ---- ---- ---- ---- 51.70 -3.60 55.30 1880 ---- ---- ---- ---- 53.00 -3.60 56.60 1885 ---- ---- ---- ---- 54.30 -3.70 58.00 1890 ---- ---- ---- ---- 55.60 -3.80 59.40 1895 ---- ---- ---- ---- 57.00 -3.90 60.90 1900 ---- ---- ---- ---- 58.40 -3.90 62.30 1905 ---- ---- ---- ---- 59.80 -4.10 63.90 1910 ---- ---- ---- ---- 61.30 -4.10 65.40 1915 ---- ---- ---- ---- 62.80 -4.20 67.00 1920 ---- ---- ---- ---- 64.30 -4.30 68.60 1925 ---- ---- ---- ---- 65.90 -4.30 70.20 1930 ---- ---- ---- ---- 67.50 -4.40 71.90 1935 ---- ---- ---- ---- 69.10 -4.50 73.60 1940 ---- ---- ---- ---- 70.80 -4.60 75.40 1945 ---- ---- ---- ---- 72.60 -4.60 77.20 1950 ---- ---- ---- ---- 74.30 -4.70 79.00 1955 ---- ---- ---- ---- 76.10 -4.80 80.90 1960 ---- ---- ---- ---- 77.90 -4.90 82.80 1965 ---- ---- ---- ---- 79.80 -5.00 84.80 1970 ---- ---- ---- ---- 81.70 -5.10 86.80 1975 ---- ---- ---- ---- 83.70 -5.10 88.80 1980 ---- ---- ---- ---- 85.60 -5.30 90.90 1985 ---- ---- ---- ---- 87.70 -5.30 93.00 1990 ---- ---- ---- ---- 89.70 -5.40 95.10 1995 ---- ---- ---- ---- 91.80 -5.50 97.30 2000 ---- ---- ---- ---- 94.00 -5.50 99.50 2005 ---- ---- ---- ---- 96.10 -5.70 101.80 2010 ---- ---- ---- ---- 98.40 -5.70 104.10 2015 ---- ---- ---- ---- 100.60 -5.80 106.40 2020 ---- ---- ---- ---- 102.90 -5.90 108.80 2025 ---- ---- ---- ---- 105.20 -6.00 111.20 2030 ---- ---- ---- ---- 107.60 -6.00 113.60 2035 ---- ---- ---- ---- 109.90 -6.20 116.10 2040 ---- ---- ---- ---- 112.40 -6.20 118.60 2045 ---- ---- ---- ---- 114.80 -6.40 121.20 2050 ---- ---- ---- ---- 117.30 -6.40 123.70 2055 ---- ---- ---- ---- 119.90 -6.50 126.40 2060 ---- ---- ---- ---- 122.50 -6.50 129.00 2065 ---- ---- ---- ---- 125.10 -6.60 131.70 2070 ---- ---- ---- ---- 127.70 -6.80 134.50 2075 ---- ---- ---- ---- 130.40 -6.80 137.20 2080 ---- ---- ---- ---- 133.20 -6.80 140.00 2085 ---- ---- ---- ---- 135.90 -7.00 142.90 2090 ---- ---- ---- ---- 138.70 -7.10 145.80 2095 ---- ---- ---- ---- 141.60 -7.10 148.70 2100 ---- ---- ---- ---- 144.40 -7.30 151.70 2105 ---- ---- ---- ---- 147.30 -7.40 154.70 2110 ---- ---- ---- ---- 150.30 -7.40 157.70 2115 ---- ---- ---- ---- 153.30 -7.40 160.70 2120 ---- ---- ---- ---- 156.30 -7.50 163.80 2125 ---- ---- ---- ---- 159.40 -7.60 167.00 2130 ---- ---- ---- ---- 162.40 -7.70 170.10 2135 ---- ---- ---- ---- 165.60 -7.70 173.30 2140 ---- ---- ---- ---- 168.70 -7.90 176.60 2145 ---- ---- ---- ---- 171.90 -7.90 179.80 2150 ---- ---- ---- ---- 175.10 -8.00 183.10 2155 ---- ---- ---- ---- 178.40 -8.10 186.50 2160 ---- ---- ---- ---- 181.70 -8.10 189.80 2165 ---- ---- ---- ---- 185.00 -8.20 193.20 2170 ---- ---- ---- ---- 188.30 -8.30 196.60 2175 ---- ---- ---- ---- 191.70 -8.40 200.10 2180 ---- ---- ---- ---- 195.10 -8.40 203.50 2185 ---- ---- ---- ---- 198.50 -8.50 207.00 2190 ---- ---- ---- ---- 202.00 -8.60 210.60 2195 ---- ---- ---- ---- 205.50 -8.60 214.10 2200 ---- ---- ---- ---- 209.00 -8.70 217.70 2205 ---- ---- ---- ---- 212.50 -8.80 221.30 2210 ---- ---- ---- ---- 216.10 -8.80 224.90 2215 ---- ---- ---- ---- 219.70 -8.90 228.60 2220 ---- ---- ---- ---- 223.30 -8.90 232.20 2225 ---- ---- ---- ---- 226.90 -9.00 235.90 2230 ---- ---- ---- ---- 230.50 -9.20 239.70 2235 ---- ---- ---- ---- 234.20 -9.20 243.40 2240 ---- ---- ---- ---- 237.90 -9.30 247.20 2245 ---- ---- ---- ---- 241.60 -9.30 250.90 2250 ---- ---- ---- ---- 245.40 -9.40 254.80 2255 ---- ---- ---- ---- 249.10 -9.50 258.60 2260 ---- ---- ---- ---- 252.90 -9.50 262.40 2265 ---- ---- ---- ---- 256.70 -9.60 266.30 2270 ---- ---- ---- ---- 260.60 -9.60 270.20 2275 ---- ---- ---- ---- 264.40 -9.70 274.10 2280 ---- ---- ---- ---- 268.20 -9.80 278.00 2285 ---- ---- ---- ---- 272.10 -9.80 281.90 2290 ---- ---- ---- ---- 276.00 -9.90 285.90 2295 ---- ---- ---- ---- 279.90 -9.90 289.80 2300 ---- ---- ---- ---- 283.90 -9.90 293.80 2305 ---- ---- ---- ---- 287.80 -10.00 297.80 2310 ---- ---- ---- ---- 291.80 -10.00 301.80 2315 ---- ---- ---- ---- 295.70 -10.20 305.90 2320 ---- ---- ---- ---- 299.70 -10.20 309.90 2325 ---- ---- ---- ---- 303.70 -10.30 314.00 2330 ---- ---- ---- ---- 307.80 -10.20 318.00 2335 ---- ---- ---- ---- 311.80 -10.30 322.10 2340 ---- ---- ---- ---- 315.90 -10.30 326.20 2345 ---- ---- ---- ---- 319.90 -10.40 330.30 2350 ---- ---- ---- ---- 324.00 -10.50 334.50 2360 ---- ---- ---- ---- 332.20 -10.60 342.80 2370 ---- ---- ---- ---- 340.50 -10.60 351.10 2375 ---- ---- ---- ---- 344.60 -10.70 355.30 2380 ---- ---- ---- ---- 348.80 -10.70 359.50 2390 ---- ---- ---- ---- 357.10 -10.90 368.00 2400 ---- ---- ---- ---- 365.50 -11.00 376.50 2410 ---- ---- ---- ---- 374.00 -11.00 385.00 2420 ---- ---- ---- ---- 382.50 -11.10 393.60 2425 ---- ---- ---- ---- 386.70 -11.20 397.90 2430 ---- ---- ---- ---- 391.00 -11.20 402.20 2440 ---- ---- ---- ---- 399.60 -11.30 410.90 2450 ---- ---- ---- ---- 408.20 -11.40 419.60 2475 ---- ---- ---- ---- 430.00 -11.50 441.50 2500 ---- ---- ---- ---- 452.00 -11.70 463.70 2525 ---- ---- ---- ---- 474.20 -11.90 486.10 2550 ---- ---- ---- ---- 496.60 -12.10 508.70 2575 ---- ---- ---- ---- 519.20 -12.20 531.40 2600 ---- ---- ---- ---- 542.00 -12.40 554.40 2625 ---- ---- ---- ---- 564.90 -12.50 577.40 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.10 -.90 11.00 1600 ---- ---- ---- ---- 11.90 -1.00 12.90 1625 ---- ---- ---- ---- 13.80 -1.10 14.90 1650 ---- ---- ---- ---- 16.00 -1.30 17.30 1675 ---- ---- ---- ---- 18.50 -1.40 19.90 1700 ---- ---- ---- ---- 21.30 -1.60 22.90 1725 ---- ---- ---- ---- 24.40 -1.80 26.20 1750 ---- ---- ---- ---- 27.80 -2.10 29.90 1760 ---- ---- ---- ---- 29.30 -2.20 31.50 1770 ---- ---- ---- ---- 30.90 -2.20 33.10 1775 ---- ---- ---- ---- 31.70 -2.30 34.00 1780 ---- ---- ---- ---- 32.50 -2.40 34.90 1790 ---- ---- ---- ---- 34.20 -2.50 36.70 1800 ---- ---- ---- ---- 35.90 -2.60 38.50 1810 ---- ---- ---- ---- 37.80 -2.70 40.50 1820 ---- ---- ---- ---- 39.70 -2.80 42.50 1825 ---- ---- ---- ---- 40.60 -2.90 43.50 1830 ---- ---- ---- ---- 41.60 -3.00 44.60 1840 ---- ---- ---- ---- 43.70 -3.00 46.70 1850 ---- ---- ---- ---- 45.80 -3.20 49.00 1855 ---- ---- ---- ---- 46.90 -3.20 50.10 1860 ---- ---- ---- ---- 48.00 -3.30 51.30 1865 ---- ---- ---- ---- 49.20 -3.30 52.50 1870 ---- ---- ---- ---- 50.30 -3.40 53.70 1875 ---- ---- ---- ---- 51.50 -3.50 55.00 1880 ---- ---- ---- ---- 52.80 -3.50 56.30 1885 ---- ---- ---- ---- 54.00 -3.60 57.60 1890 ---- ---- ---- ---- 55.30 -3.60 58.90 1895 ---- ---- ---- ---- 56.60 -3.70 60.30 1900 ---- ---- ---- ---- 57.90 -3.80 61.70 1905 ---- ---- ---- ---- 59.20 -3.90 63.10 1910 ---- ---- ---- ---- 60.60 -4.00 64.60 1915 ---- ---- ---- ---- 62.00 -4.00 66.00 1920 ---- ---- ---- ---- 63.50 -4.10 67.60 1925 ---- ---- ---- ---- 65.00 -4.10 69.10 1930 ---- ---- ---- ---- 66.50 -4.20 70.70 1935 ---- ---- ---- ---- 68.10 -4.20 72.30 1940 ---- ---- ---- ---- 69.60 -4.40 74.00 1945 ---- ---- ---- ---- 71.30 -4.40 75.70 1950 ---- ---- ---- ---- 72.90 -4.50 77.40 1955 ---- ---- ---- ---- 74.60 -4.60 79.20 1960 ---- ---- ---- ---- 76.30 -4.70 81.00 1965 ---- ---- ---- ---- 78.10 -4.70 82.80 1970 ---- ---- ---- ---- 79.90 -4.80 84.70 1975 ---- ---- ---- ---- 81.80 -4.80 86.60 1980 ---- ---- ---- ---- 83.60 -5.00 88.60 1985 ---- ---- ---- ---- 85.50 -5.10 90.60 1990 ---- ---- ---- ---- 87.50 -5.10 92.60 1995 ---- ---- ---- ---- 89.50 -5.20 94.70 2000 ---- ---- ---- ---- 91.50 -5.30 96.80 2005 ---- ---- ---- ---- 93.60 -5.40 99.00 2010 ---- ---- ---- ---- 95.70 -5.40 101.10 2015 ---- ---- ---- ---- 97.80 -5.60 103.40 2020 ---- ---- ---- ---- 100.00 -5.60 105.60 2025 ---- ---- ---- ---- 102.20 -5.70 107.90 2030 ---- ---- ---- ---- 104.50 -5.70 110.20 2035 ---- ---- ---- ---- 106.80 -5.80 112.60 2040 ---- ---- ---- ---- 109.10 -5.90 115.00 2045 ---- ---- ---- ---- 111.40 -6.00 117.40 2050 ---- ---- ---- ---- 113.80 -6.10 119.90 2055 ---- ---- ---- ---- 116.30 -6.10 122.40 2060 ---- ---- ---- ---- 118.70 -6.30 125.00 2065 ---- ---- ---- ---- 121.20 -6.40 127.60 2070 ---- ---- ---- ---- 123.80 -6.40 130.20 2075 ---- ---- ---- ---- 126.30 -6.50 132.80 2080 ---- ---- ---- ---- 128.90 -6.60 135.50 2085 ---- ---- ---- ---- 131.60 -6.60 138.20 2090 ---- ---- ---- ---- 134.30 -6.70 141.00 2095 ---- ---- ---- ---- 137.00 -6.80 143.80 2100 ---- ---- ---- ---- 139.80 -6.80 146.60 2105 ---- ---- ---- ---- 142.50 -7.00 149.50 2110 ---- ---- ---- ---- 145.40 -7.00 152.40 2115 ---- ---- ---- ---- 148.30 -7.10 155.40 2120 ---- ---- ---- ---- 151.20 -7.20 158.40 2125 ---- ---- ---- ---- 154.10 -7.30 161.40 2130 ---- ---- ---- ---- 157.10 -7.30 164.40 2135 ---- ---- ---- ---- 160.10 -7.40 167.50 2140 ---- ---- ---- ---- 163.20 -7.50 170.70 2145 ---- ---- ---- ---- 166.20 -7.60 173.80 2150 ---- ---- ---- ---- 169.40 -7.60 177.00 2155 ---- ---- ---- ---- 172.50 -7.70 180.20 2160 ---- ---- ---- ---- 175.70 -7.80 183.50 2165 ---- ---- ---- ---- 178.90 -7.90 186.80 2170 ---- ---- ---- ---- 182.20 -7.90 190.10 2175 ---- ---- ---- ---- 185.40 -8.00 193.40 2180 ---- ---- ---- ---- 188.70 -8.10 196.80 2185 ---- ---- ---- ---- 192.10 -8.10 200.20 2190 ---- ---- ---- ---- 195.40 -8.30 203.70 2195 ---- ---- ---- ---- 198.80 -8.30 207.10 2200 ---- ---- ---- ---- 202.20 -8.40 210.60 2205 ---- ---- ---- ---- 205.70 -8.40 214.10 2210 ---- ---- ---- ---- 209.10 -8.50 217.60 2215 ---- ---- ---- ---- 212.60 -8.60 221.20 2220 ---- ---- ---- ---- 216.10 -8.60 224.70 2225 ---- ---- ---- ---- 219.60 -8.70 228.30 2230 ---- ---- ---- ---- 223.20 -8.80 232.00 2235 ---- ---- ---- ---- 226.80 -8.80 235.60 2240 ---- ---- ---- ---- 230.30 -8.90 239.20 2245 ---- ---- ---- ---- 234.00 -8.90 242.90 2250 ---- ---- ---- ---- 237.60 -9.00 246.60 2255 ---- ---- ---- ---- 241.20 -9.10 250.30 2260 ---- ---- ---- ---- 244.90 -9.10 254.00 2265 ---- ---- ---- ---- 248.60 -9.20 257.80 2270 ---- ---- ---- ---- 252.30 -9.30 261.60 2275 ---- ---- ---- ---- 256.00 -9.30 265.30 2280 ---- ---- ---- ---- 259.80 -9.30 269.10 2285 ---- ---- ---- ---- 263.50 -9.50 273.00 2290 ---- ---- ---- ---- 267.30 -9.50 276.80 2295 ---- ---- ---- ---- 271.10 -9.60 280.70 2300 ---- ---- ---- ---- 274.90 -9.60 284.50 2305 ---- ---- ---- ---- 278.70 -9.70 288.40 2310 ---- ---- ---- ---- 282.60 -9.70 292.30 2315 ---- ---- ---- ---- 286.40 -9.80 296.20 2320 ---- ---- ---- ---- 290.30 -9.90 300.20 2325 ---- ---- ---- ---- 294.20 -9.90 304.10 2330 ---- ---- ---- ---- 298.10 -10.00 308.10 2335 ---- ---- ---- ---- 302.10 -10.00 312.10 2340 ---- ---- ---- ---- 306.00 -10.00 316.00 2345 ---- ---- ---- ---- 310.00 -10.10 320.10 2350 ---- ---- ---- ---- 313.90 -10.20 324.10 2355 ---- ---- ---- ---- 317.90 -10.20 328.10 2360 ---- ---- ---- ---- 321.90 -10.30 332.20 2370 ---- ---- ---- ---- 330.00 -10.30 340.30 2375 ---- ---- ---- ---- 334.00 -10.40 344.40 2380 ---- ---- ---- ---- 338.10 -10.40 348.50 2390 ---- ---- ---- ---- 346.20 -10.60 356.80 2400 ---- ---- ---- ---- 354.40 -10.70 365.10 2410 ---- ---- ---- ---- 362.70 -10.70 373.40 2420 ---- ---- ---- ---- 371.00 -10.80 381.80 2425 ---- ---- ---- ---- 375.20 -10.80 386.00 2430 ---- ---- ---- ---- 379.40 -10.90 390.30 2440 ---- ---- ---- ---- 387.80 -11.00 398.80 2450 ---- ---- ---- ---- 396.20 -11.10 407.30 2460 ---- ---- ---- ---- 404.70 -11.20 415.90 2475 ---- ---- ---- ---- 417.50 -11.30 428.80 2500 ---- ---- ---- ---- 439.10 -11.50 450.60 2525 ---- ---- ---- ---- 461.00 -11.60 472.60 2550 ---- ---- ---- ---- 483.00 -11.90 494.90 2575 ---- ---- ---- ---- 505.30 -12.00 517.30 2600 ---- ---- ---- ---- 527.80 -12.20 540.00 2625 ---- ---- ---- ---- 550.50 -12.30 562.80 2650 ---- ---- ---- ---- 573.30 -12.50 585.80 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.10 -1.00 12.10 1600 ---- ---- ---- ---- 13.00 -1.00 14.00 1625 ---- ---- ---- ---- 15.00 -1.20 16.20 1650 ---- ---- ---- ---- 17.40 -1.30 18.70 1675 ---- ---- ---- ---- 20.00 -1.50 21.50 1700 ---- ---- ---- ---- 22.90 -1.70 24.60 1725 ---- ---- ---- ---- 26.20 -1.90 28.10 1750 ---- ---- ---- ---- 29.80 -2.20 32.00 1760 ---- ---- ---- ---- 31.40 -2.20 33.60 1770 ---- ---- ---- ---- 33.00 -2.30 35.30 1775 ---- ---- ---- ---- 33.80 -2.40 36.20 1780 ---- ---- ---- ---- 34.70 -2.40 37.10 1790 ---- ---- ---- ---- 36.40 -2.60 39.00 1800 ---- ---- ---- ---- 38.30 -2.60 40.90 1810 ---- ---- ---- ---- 40.20 -2.70 42.90 1820 ---- ---- ---- ---- 42.10 -2.90 45.00 1825 ---- ---- ---- ---- 43.10 -3.00 46.10 1830 ---- ---- ---- ---- 44.20 -2.90 47.10 1840 ---- ---- ---- ---- 46.30 -3.10 49.40 1850 ---- ---- ---- ---- 48.50 -3.20 51.70 1855 ---- ---- ---- ---- 49.60 -3.30 52.90 1860 ---- ---- ---- ---- 50.80 -3.30 54.10 1865 ---- ---- ---- ---- 51.90 -3.40 55.30 1870 ---- ---- ---- ---- 53.10 -3.50 56.60 1875 ---- ---- ---- ---- 54.40 -3.50 57.90 1880 ---- ---- ---- ---- 55.60 -3.60 59.20 1885 ---- ---- ---- ---- 56.90 -3.60 60.50 1890 ---- ---- ---- ---- 58.20 -3.70 61.90 1895 ---- ---- ---- ---- 59.50 -3.80 63.30 1900 ---- ---- ---- ---- 60.90 -3.80 64.70 1905 ---- ---- ---- ---- 62.20 -3.90 66.10 1910 ---- ---- ---- ---- 63.60 -4.00 67.60 1915 ---- ---- ---- ---- 65.10 -4.00 69.10 1920 ---- ---- ---- ---- 66.50 -4.20 70.70 1925 ---- ---- ---- ---- 68.00 -4.20 72.20 1930 ---- ---- ---- ---- 69.60 -4.20 73.80 1935 ---- ---- ---- ---- 71.10 -4.40 75.50 1940 ---- ---- ---- ---- 72.70 -4.40 77.10 1945 ---- ---- ---- ---- 74.40 -4.40 78.80 1950 ---- ---- ---- ---- 76.00 -4.60 80.60 1955 ---- ---- ---- ---- 77.70 -4.60 82.30 1960 ---- ---- ---- ---- 79.50 -4.60 84.10 1965 ---- ---- ---- ---- 81.20 -4.80 86.00 1970 ---- ---- ---- ---- 83.00 -4.90 87.90 1975 ---- ---- ---- ---- 84.90 -4.90 89.80 1980 ---- ---- ---- ---- 86.80 -5.00 91.80 1985 ---- ---- ---- ---- 88.70 -5.10 93.80 1990 ---- ---- ---- ---- 90.70 -5.10 95.80 1995 ---- ---- ---- ---- 92.70 -5.20 97.90 2000 ---- ---- ---- ---- 94.70 -5.30 100.00 2005 ---- ---- ---- ---- 96.80 -5.40 102.20 2010 ---- ---- ---- ---- 99.00 -5.40 104.40 2015 ---- ---- ---- ---- 101.10 -5.60 106.70 2020 ---- ---- ---- ---- 103.30 -5.60 108.90 2025 ---- ---- ---- ---- 105.60 -5.60 111.20 2030 ---- ---- ---- ---- 107.80 -5.80 113.60 2035 ---- ---- ---- ---- 110.10 -5.90 116.00 2040 ---- ---- ---- ---- 112.50 -5.90 118.40 2045 ---- ---- ---- ---- 114.80 -6.00 120.80 2050 ---- ---- ---- ---- 117.20 -6.10 123.30 2055 ---- ---- ---- ---- 119.70 -6.10 125.80 2060 ---- ---- ---- ---- 122.10 -6.30 128.40 2065 ---- ---- ---- ---- 124.60 -6.40 131.00 2070 ---- ---- ---- ---- 127.20 -6.40 133.60 2075 ---- ---- ---- ---- 129.80 -6.40 136.20 2080 ---- ---- ---- ---- 132.40 -6.50 138.90 2085 ---- ---- ---- ---- 135.00 -6.70 141.70 2090 ---- ---- ---- ---- 137.70 -6.70 144.40 2095 ---- ---- ---- ---- 140.40 -6.80 147.20 2100 ---- ---- ---- ---- 143.20 -6.90 150.10 2105 ---- ---- ---- ---- 146.00 -6.90 152.90 2110 ---- ---- ---- ---- 148.80 -7.00 155.80 2115 ---- ---- ---- ---- 151.70 -7.10 158.80 2120 ---- ---- ---- ---- 154.60 -7.20 161.80 2125 ---- ---- ---- ---- 157.50 -7.30 164.80 2130 ---- ---- ---- ---- 160.50 -7.30 167.80 2135 ---- ---- ---- ---- 163.50 -7.40 170.90 2140 ---- ---- ---- ---- 166.60 -7.40 174.00 2145 ---- ---- ---- ---- 169.70 -7.50 177.20 2150 ---- ---- ---- ---- 172.80 -7.60 180.40 2155 ---- ---- ---- ---- 175.90 -7.70 183.60 2160 ---- ---- ---- ---- 179.10 -7.80 186.90 2165 ---- ---- ---- ---- 182.30 -7.80 190.10 2170 ---- ---- ---- ---- 185.60 -7.90 193.50 2175 ---- ---- ---- ---- 188.80 -8.00 196.80 2180 ---- ---- ---- ---- 192.10 -8.10 200.20 2185 ---- ---- ---- ---- 195.50 -8.10 203.60 2190 ---- ---- ---- ---- 198.80 -8.20 207.00 2195 ---- ---- ---- ---- 202.20 -8.20 210.40 2200 ---- ---- ---- ---- 205.60 -8.30 213.90 2205 ---- ---- ---- ---- 209.00 -8.40 217.40 2210 ---- ---- ---- ---- 212.50 -8.40 220.90 2215 ---- ---- ---- ---- 216.00 -8.50 224.50 2220 ---- ---- ---- ---- 219.50 -8.50 228.00 2225 ---- ---- ---- ---- 223.00 -8.60 231.60 2230 ---- ---- ---- ---- 226.50 -8.70 235.20 2235 ---- ---- ---- ---- 230.10 -8.70 238.80 2240 ---- ---- ---- ---- 233.70 -8.80 242.50 2245 ---- ---- ---- ---- 237.30 -8.80 246.10 2250 ---- ---- ---- ---- 240.90 -8.90 249.80 2255 ---- ---- ---- ---- 244.50 -9.00 253.50 2260 ---- ---- ---- ---- 248.20 -9.00 257.20 2265 ---- ---- ---- ---- 251.90 -9.10 261.00 2270 ---- ---- ---- ---- 255.60 -9.10 264.70 2275 ---- ---- ---- ---- 259.30 -9.20 268.50 2280 ---- ---- ---- ---- 263.00 -9.30 272.30 2285 ---- ---- ---- ---- 266.70 -9.40 276.10 2290 ---- ---- ---- ---- 270.50 -9.40 279.90 2295 ---- ---- ---- ---- 274.30 -9.40 283.70 2300 ---- ---- ---- ---- 278.10 -9.50 287.60 2305 ---- ---- ---- ---- 281.90 -9.60 291.50 2310 ---- ---- ---- ---- 285.70 -9.70 295.40 2315 ---- ---- ---- ---- 289.60 -9.70 299.30 2320 ---- ---- ---- ---- 293.40 -9.80 303.20 2325 ---- ---- ---- ---- 297.30 -9.80 307.10 2330 ---- ---- ---- ---- 301.20 -9.90 311.10 2335 ---- ---- ---- ---- 305.10 -9.90 315.00 2340 ---- ---- ---- ---- 309.10 -9.90 319.00 2345 ---- ---- ---- ---- 313.00 -10.00 323.00 2350 ---- ---- ---- ---- 317.00 -10.00 327.00 2355 ---- ---- ---- ---- 320.90 -10.10 331.00 2360 ---- ---- ---- ---- 324.90 -10.20 335.10 2370 ---- ---- ---- ---- 332.90 -10.30 343.20 2375 ---- ---- ---- ---- 337.00 -10.20 347.20 2380 ---- ---- ---- ---- 341.00 -10.30 351.30 2390 ---- ---- ---- ---- 349.10 -10.50 359.60 2400 ---- ---- ---- ---- 357.30 -10.50 367.80 2410 ---- ---- ---- ---- 365.50 -10.60 376.10 2420 ---- ---- ---- ---- 373.80 -10.70 384.50 2425 ---- ---- ---- ---- 377.90 -10.80 388.70 2430 ---- ---- ---- ---- 382.10 -10.80 392.90 2440 ---- ---- ---- ---- 390.50 -10.90 401.40 2450 ---- ---- ---- ---- 398.90 -11.00 409.90 2475 ---- ---- ---- ---- 420.10 -11.20 431.30 2500 ---- ---- ---- ---- 441.60 -11.40 453.00 2525 ---- ---- ---- ---- 463.40 -11.50 474.90 2550 ---- ---- ---- ---- 485.30 -11.80 497.10 2575 ---- ---- ---- ---- 507.50 -11.90 519.40 2600 ---- ---- ---- ---- 529.90 -12.10 542.00 2625 ---- ---- ---- ---- 552.50 -12.20 564.70 2650 ---- ---- ---- ---- 575.20 -12.40 587.60 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 10.50 -.90 11.40 1625 ---- ---- ---- ---- 12.50 -1.00 13.50 1650 ---- ---- ---- ---- 14.70 -1.20 15.90 1675 ---- ---- ---- ---- 17.30 -1.40 18.70 1700 ---- ---- ---- ---- 20.30 -1.50 21.80 1725 ---- ---- ---- ---- 23.60 -1.70 25.30 1750 ---- ---- ---- ---- 27.30 -2.00 29.30 1775 ---- ---- ---- ---- 31.40 -2.20 33.60 1800 ---- ---- ---- ---- 36.00 -2.50 38.50 1810 ---- ---- ---- ---- 37.90 -2.60 40.50 1820 ---- ---- ---- ---- 40.00 -2.70 42.70 1825 ---- ---- ---- ---- 41.00 -2.80 43.80 1830 ---- ---- ---- ---- 42.10 -2.80 44.90 1840 ---- ---- ---- ---- 44.30 -2.90 47.20 1850 ---- ---- ---- ---- 46.60 -3.00 49.60 1860 ---- ---- ---- ---- 49.00 -3.10 52.10 1870 ---- ---- ---- ---- 51.40 -3.30 54.70 1880 ---- ---- ---- ---- 54.00 -3.40 57.40 1890 ---- ---- ---- ---- 56.60 -3.50 60.10 1895 ---- ---- ---- ---- 57.90 -3.60 61.50 1900 ---- ---- ---- ---- 59.30 -3.70 63.00 1905 ---- ---- ---- ---- 60.70 -3.70 64.40 1910 ---- ---- ---- ---- 62.10 -3.80 65.90 1915 ---- ---- ---- ---- 63.60 -3.80 67.40 1920 ---- ---- ---- ---- 65.00 -4.00 69.00 1925 ---- ---- ---- ---- 66.50 -4.00 70.50 1930 ---- ---- ---- ---- 68.00 -4.10 72.10 1935 ---- ---- ---- ---- 69.60 -4.10 73.70 1940 ---- ---- ---- ---- 71.10 -4.20 75.30 1945 ---- ---- ---- ---- 72.70 -4.30 77.00 1950 ---- ---- ---- ---- 74.30 -4.40 78.70 1955 ---- ---- ---- ---- 76.00 -4.40 80.40 1960 ---- ---- ---- ---- 77.60 -4.50 82.10 1965 ---- ---- ---- ---- 79.30 -4.60 83.90 1970 ---- ---- ---- ---- 81.10 -4.60 85.70 1975 ---- ---- ---- ---- 82.80 -4.70 87.50 1980 ---- ---- ---- ---- 84.60 -4.80 89.40 1985 ---- ---- ---- ---- 86.50 -4.80 91.30 1990 ---- ---- ---- ---- 88.40 -4.90 93.30 1995 ---- ---- ---- ---- 90.30 -5.00 95.30 2000 ---- ---- ---- ---- 92.20 -5.10 97.30 2005 ---- ---- ---- ---- 94.20 -5.20 99.40 2010 ---- ---- ---- ---- 96.30 -5.20 101.50 2015 ---- ---- ---- ---- 98.40 -5.30 103.70 2020 ---- ---- ---- ---- 100.50 -5.30 105.80 2025 ---- ---- ---- ---- 102.60 -5.50 108.10 2030 ---- ---- ---- ---- 104.80 -5.50 110.30 2035 ---- ---- ---- ---- 107.00 -5.60 112.60 2040 ---- ---- ---- ---- 109.30 -5.60 114.90 2045 ---- ---- ---- ---- 111.50 -5.80 117.30 2050 ---- ---- ---- ---- 113.90 -5.80 119.70 2055 ---- ---- ---- ---- 116.20 -5.90 122.10 2060 ---- ---- ---- ---- 118.60 -6.00 124.60 2065 ---- ---- ---- ---- 121.00 -6.10 127.10 2070 ---- ---- ---- ---- 123.50 -6.10 129.60 2075 ---- ---- ---- ---- 126.00 -6.20 132.20 2080 ---- ---- ---- ---- 128.50 -6.30 134.80 2085 ---- ---- ---- ---- 131.10 -6.30 137.40 2090 ---- ---- ---- ---- 133.70 -6.40 140.10 2095 ---- ---- ---- ---- 136.30 -6.50 142.80 2100 ---- ---- ---- ---- 139.00 -6.60 145.60 2105 ---- ---- ---- ---- 141.70 -6.60 148.30 2110 ---- ---- ---- ---- 144.40 -6.70 151.10 2115 ---- ---- ---- ---- 147.20 -6.80 154.00 2120 ---- ---- ---- ---- 150.00 -6.90 156.90 2125 ---- ---- ---- ---- 152.90 -6.90 159.80 2130 ---- ---- ---- ---- 155.70 -7.10 162.80 2135 ---- ---- ---- ---- 158.70 -7.10 165.80 2140 ---- ---- ---- ---- 161.60 -7.20 168.80 2145 ---- ---- ---- ---- 164.60 -7.20 171.80 2150 ---- ---- ---- ---- 167.60 -7.30 174.90 2155 ---- ---- ---- ---- 170.70 -7.40 178.10 2160 ---- ---- ---- ---- 173.80 -7.40 181.20 2165 ---- ---- ---- ---- 176.90 -7.50 184.40 2170 ---- ---- ---- ---- 180.00 -7.60 187.60 2175 ---- ---- ---- ---- 183.20 -7.70 190.90 2180 ---- ---- ---- ---- 186.40 -7.80 194.20 2185 ---- ---- ---- ---- 189.70 -7.80 197.50 2190 ---- ---- ---- ---- 192.90 -7.90 200.80 2195 ---- ---- ---- ---- 196.20 -8.00 204.20 2200 ---- ---- ---- ---- 199.60 -8.00 207.60 2205 ---- ---- ---- ---- 202.90 -8.10 211.00 2210 ---- ---- ---- ---- 206.30 -8.10 214.40 2215 ---- ---- ---- ---- 209.70 -8.20 217.90 2220 ---- ---- ---- ---- 213.20 -8.20 221.40 2225 ---- ---- ---- ---- 216.60 -8.30 224.90 2230 ---- ---- ---- ---- 220.10 -8.40 228.50 2235 ---- ---- ---- ---- 223.60 -8.50 232.10 2240 ---- ---- ---- ---- 227.10 -8.50 235.60 2245 ---- ---- ---- ---- 230.70 -8.60 239.30 2250 ---- ---- ---- ---- 234.30 -8.60 242.90 2255 ---- ---- ---- ---- 237.90 -8.70 246.60 2260 ---- ---- ---- ---- 241.50 -8.70 250.20 2265 ---- ---- ---- ---- 245.10 -8.80 253.90 2270 ---- ---- ---- ---- 248.80 -8.90 257.70 2275 ---- ---- ---- ---- 252.50 -8.90 261.40 2280 ---- ---- ---- ---- 256.20 -9.00 265.20 2285 ---- ---- ---- ---- 259.90 -9.00 268.90 2290 ---- ---- ---- ---- 263.70 -9.00 272.70 2295 ---- ---- ---- ---- 267.40 -9.20 276.60 2300 ---- ---- ---- ---- 271.20 -9.20 280.40 2305 ---- ---- ---- ---- 275.00 -9.20 284.20 2310 ---- ---- ---- ---- 278.80 -9.30 288.10 2315 ---- ---- ---- ---- 282.60 -9.40 292.00 2320 ---- ---- ---- ---- 286.50 -9.40 295.90 2325 ---- ---- ---- ---- 290.30 -9.50 299.80 2330 ---- ---- ---- ---- 294.20 -9.50 303.70 2340 ---- ---- ---- ---- 302.00 -9.70 311.70 2350 ---- ---- ---- ---- 309.90 -9.70 319.60 2360 ---- ---- ---- ---- 317.80 -9.80 327.60 2370 ---- ---- ---- ---- 325.80 -9.90 335.70 2380 ---- ---- ---- ---- 333.80 -10.00 343.80 2390 ---- ---- ---- ---- 341.90 -10.10 352.00 2400 ---- ---- ---- ---- 350.10 -10.10 360.20 2410 ---- ---- ---- ---- 358.20 -10.30 368.50 2420 ---- ---- ---- ---- 366.50 -10.30 376.80 2425 ---- ---- ---- ---- 370.60 -10.40 381.00 2430 ---- ---- ---- ---- 374.80 -10.40 385.20 2450 ---- ---- ---- ---- 391.50 -10.60 402.10 2475 ---- ---- ---- ---- 412.60 -10.80 423.40 2500 ---- ---- ---- ---- 433.90 -11.00 444.90 2525 ---- ---- ---- ---- 455.50 -11.20 466.70 2550 ---- ---- ---- ---- 477.40 -11.30 488.70 2575 ---- ---- ---- ---- 499.40 -11.50 510.90 2600 ---- ---- ---- ---- 521.60 -11.70 533.30 2625 ---- ---- ---- ---- 544.00 -11.90 555.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .70 .00 .70 1175 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1230 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.60 -.20 1.80 1270 ---- ---- ---- ---- 1.70 -.20 1.90 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1280 ---- ---- ---- ---- 1.90 -.10 2.00 1290 ---- ---- ---- ---- 2.00 -.20 2.20 1300 ---- ---- ---- ---- 2.20 -.20 2.40 1310 ---- ---- ---- ---- 2.40 -.20 2.60 1315 ---- ---- ---- ---- 2.40 -.30 2.70 1320 ---- ---- ---- ---- 2.50 -.30 2.80 1325 ---- ---- ---- ---- 2.60 -.30 2.90 1330 ---- ---- ---- ---- 2.70 -.30 3.00 1335 ---- ---- ---- ---- 2.80 -.30 3.10 1340 ---- ---- ---- ---- 2.90 -.30 3.20 1345 ---- ---- ---- ---- 3.00 -.30 3.30 1350 ---- ---- ---- ---- 3.10 -.30 3.40 1355 ---- ---- ---- ---- 3.30 -.20 3.50 1360 ---- ---- ---- ---- 3.40 -.30 3.70 1365 ---- ---- ---- ---- 3.50 -.30 3.80 1370 ---- ---- ---- ---- 3.60 -.30 3.90 1375 ---- ---- ---- ---- 3.70 -.40 4.10 1380 ---- ---- ---- ---- 3.90 -.30 4.20 1385 ---- ---- ---- ---- 4.00 -.40 4.40 1390 ---- ---- ---- ---- 4.20 -.30 4.50 1395 ---- ---- ---- ---- 4.30 -.40 4.70 1400 ---- ---- ---- ---- 4.40 -.40 4.80 1405 ---- ---- ---- ---- 4.60 -.40 5.00 1410 ---- ---- ---- ---- 4.70 -.40 5.10 1415 ---- ---- ---- ---- 4.90 -.40 5.30 1420 ---- ---- ---- ---- 5.10 -.40 5.50 1425 ---- ---- ---- ---- 5.20 -.50 5.70 1430 ---- ---- ---- ---- 5.40 -.50 5.90 1435 ---- ---- ---- ---- 5.60 -.50 6.10 1440 ---- ---- ---- ---- 5.80 -.50 6.30 1445 ---- ---- ---- ---- 6.00 -.50 6.50 1450 ---- ---- ---- ---- 6.20 -.50 6.70 1455 ---- ---- ---- ---- 6.40 -.50 6.90 1460 ---- ---- ---- ---- 6.60 -.50 7.10 1465 ---- ---- ---- ---- 6.80 -.50 7.30 1470 ---- ---- ---- ---- 7.00 -.60 7.60 1475 ---- ---- ---- ---- 7.20 -.60 7.80 1480 ---- ---- ---- ---- 7.40 -.60 8.00 1485 ---- ---- ---- ---- 7.70 -.60 8.30 1490 ---- ---- ---- ---- 7.90 -.60 8.50 1495 ---- ---- ---- ---- 8.20 -.60 8.80 1500 ---- ---- ---- ---- 8.40 -.70 9.10 1505 ---- ---- ---- ---- 8.70 -.70 9.40 1510 ---- ---- ---- ---- 8.90 -.70 9.60 1515 ---- ---- ---- ---- 9.20 -.70 9.90 1520 ---- ---- ---- ---- 9.50 -.70 10.20 1525 ---- ---- ---- ---- 9.80 -.70 10.50 1530 ---- ---- ---- ---- 10.10 -.80 10.90 1535 ---- ---- ---- ---- 10.40 -.80 11.20 1540 ---- ---- ---- ---- 10.70 -.80 11.50 1545 ---- ---- ---- ---- 11.00 -.80 11.80 1550 ---- ---- ---- ---- 11.30 -.90 12.20 1555 ---- ---- ---- ---- 11.70 -.80 12.50 1560 ---- ---- ---- ---- 12.00 -.90 12.90 1565 ---- ---- ---- ---- 12.30 -1.00 13.30 1570 ---- ---- ---- ---- 12.70 -.90 13.60 1575 ---- ---- ---- ---- 13.10 -.90 14.00 1580 ---- ---- ---- ---- 13.40 -1.00 14.40 1585 ---- ---- ---- ---- 13.80 -1.00 14.80 1590 ---- ---- ---- ---- 14.20 -1.10 15.30 1595 ---- ---- ---- ---- 14.60 -1.10 15.70 1600 ---- ---- ---- ---- 15.00 -1.10 16.10 1605 ---- ---- ---- ---- 15.40 -1.20 16.60 1610 ---- ---- ---- ---- 15.80 -1.20 17.00 1615 ---- ---- ---- ---- 16.30 -1.20 17.50 1620 ---- ---- ---- ---- 16.70 -1.20 17.90 1625 ---- ---- ---- ---- 17.20 -1.20 18.40 1630 ---- ---- ---- ---- 17.60 -1.30 18.90 1635 ---- ---- ---- ---- 18.10 -1.30 19.40 1640 ---- ---- ---- ---- 18.60 -1.40 20.00 1645 ---- ---- ---- ---- 19.10 -1.40 20.50 1650 ---- ---- ---- ---- 19.60 -1.40 21.00 1655 ---- ---- ---- ---- 20.10 -1.50 21.60 1660 ---- ---- ---- ---- 20.70 -1.40 22.10 1665 ---- ---- ---- ---- 21.20 -1.50 22.70 1670 ---- ---- ---- ---- 21.80 -1.50 23.30 1675 ---- ---- ---- ---- 22.30 -1.60 23.90 1680 ---- ---- ---- ---- 22.90 -1.60 24.50 1685 ---- ---- ---- ---- 23.50 -1.60 25.10 1690 ---- ---- ---- ---- 24.10 -1.70 25.80 1695 ---- ---- ---- ---- 24.70 -1.70 26.40 1700 ---- ---- ---- ---- 25.30 -1.80 27.10 1705 ---- ---- ---- ---- 26.00 -1.70 27.70 1710 ---- ---- ---- ---- 26.60 -1.80 28.40 1715 ---- ---- ---- ---- 27.30 -1.80 29.10 1720 ---- ---- ---- ---- 27.90 -1.90 29.80 1725 ---- ---- ---- ---- 28.60 -2.00 30.60 1730 ---- ---- ---- ---- 29.30 -2.00 31.30 1735 ---- ---- ---- ---- 30.00 -2.10 32.10 1740 ---- ---- ---- ---- 30.80 -2.00 32.80 1745 ---- ---- ---- ---- 31.50 -2.10 33.60 1750 ---- ---- ---- ---- 32.30 -2.10 34.40 1755 ---- ---- ---- ---- 33.00 -2.20 35.20 1760 ---- ---- ---- ---- 33.80 -2.30 36.10 1765 ---- ---- ---- ---- 34.60 -2.30 36.90 1770 ---- ---- ---- ---- 35.50 -2.30 37.80 1775 ---- ---- ---- ---- 36.30 -2.40 38.70 1780 ---- ---- ---- ---- 37.10 -2.50 39.60 1785 ---- ---- ---- ---- 38.00 -2.50 40.50 1790 ---- ---- ---- ---- 38.90 -2.50 41.40 1795 ---- ---- ---- ---- 39.80 -2.50 42.30 1800 ---- ---- ---- ---- 40.70 -2.60 43.30 1805 ---- ---- ---- ---- 41.60 -2.70 44.30 1810 ---- ---- ---- ---- 42.50 -2.80 45.30 1815 ---- ---- ---- ---- 43.50 -2.80 46.30 1820 ---- ---- ---- ---- 44.50 -2.80 47.30 1825 ---- ---- ---- ---- 45.50 -2.90 48.40 1830 ---- ---- ---- ---- 46.50 -2.90 49.40 1835 ---- ---- ---- ---- 47.50 -3.00 50.50 1840 ---- ---- ---- ---- 48.60 -3.00 51.60 1845 ---- ---- ---- ---- 49.60 -3.10 52.70 1850 ---- ---- ---- ---- 50.70 -3.20 53.90 700 1855 ---- ---- ---- ---- 51.80 -3.20 55.00 1860 ---- ---- ---- ---- 52.90 -3.30 56.20 1865 ---- ---- ---- ---- 54.10 -3.30 57.40 1870 ---- ---- ---- ---- 55.20 -3.40 58.60 1875 ---- ---- ---- ---- 56.40 -3.50 59.90 1880 ---- ---- ---- ---- 57.60 -3.50 61.10 1885 ---- ---- ---- ---- 58.90 -3.50 62.40 1890 ---- ---- ---- ---- 60.10 -3.60 63.70 1895 ---- ---- ---- ---- 61.40 -3.70 65.10 1900 ---- ---- ---- ---- 62.70 -3.80 66.50 1905 ---- ---- ---- ---- 64.10 -3.80 67.90 1910 ---- ---- ---- ---- 65.50 -3.80 69.30 1915 ---- ---- ---- ---- 66.90 -3.90 70.80 1920 ---- ---- ---- ---- 68.30 -4.00 72.30 1925 ---- ---- ---- ---- 69.70 -4.10 73.80 1930 ---- ---- ---- ---- 71.20 -4.10 75.30 1935 ---- ---- ---- ---- 72.80 -4.10 76.90 1940 ---- ---- ---- ---- 74.30 -4.30 78.60 1945 ---- ---- ---- ---- 75.90 -4.30 80.20 1950 ---- ---- ---- ---- 77.50 -4.40 81.90 1955 ---- ---- ---- ---- 79.20 -4.40 83.60 1960 ---- ---- ---- ---- 80.90 -4.50 85.40 1965 ---- ---- ---- ---- 82.60 -4.60 87.20 1970 ---- ---- ---- ---- 84.40 -4.60 89.00 1975 ---- ---- ---- ---- 86.20 -4.70 90.90 1980 ---- ---- ---- ---- 88.00 -4.80 92.80 1985 ---- ---- ---- ---- 89.90 -4.80 94.70 1990 ---- ---- ---- ---- 91.80 -4.90 96.70 1995 ---- ---- ---- ---- 93.70 -5.00 98.70 2000 ---- ---- ---- ---- 95.70 -5.10 100.80 2005 ---- ---- ---- ---- 97.70 -5.20 102.90 2010 ---- ---- ---- ---- 99.80 -5.20 105.00 2015 ---- ---- ---- ---- 101.90 -5.30 107.20 2020 ---- ---- ---- ---- 104.00 -5.40 109.40 2025 ---- ---- ---- ---- 106.10 -5.50 111.60 2030 ---- ---- ---- ---- 108.30 -5.60 113.90 2035 ---- ---- ---- ---- 110.60 -5.60 116.20 2040 ---- ---- ---- ---- 112.80 -5.70 118.50 2045 ---- ---- ---- ---- 115.10 -5.80 120.90 2050 ---- ---- ---- ---- 117.40 -5.90 123.30 2055 ---- ---- ---- ---- 119.80 -5.90 125.70 2060 ---- ---- ---- ---- 122.20 -6.00 128.20 2065 ---- ---- ---- ---- 124.60 -6.10 130.70 2070 ---- ---- ---- ---- 127.10 -6.10 133.20 2075 ---- ---- ---- ---- 129.60 -6.20 135.80 2080 ---- ---- ---- ---- 132.10 -6.30 138.40 2085 ---- ---- ---- ---- 134.70 -6.40 141.10 2090 ---- ---- ---- ---- 137.30 -6.40 143.70 2095 ---- ---- ---- ---- 140.00 -6.50 146.50 2100 ---- ---- ---- ---- 142.60 -6.60 149.20 2105 ---- ---- ---- ---- 145.40 -6.60 152.00 2110 ---- ---- ---- ---- 148.10 -6.70 154.80 2115 ---- ---- ---- ---- 150.90 -6.80 157.70 2120 ---- ---- ---- ---- 153.70 -6.90 160.60 2125 ---- ---- ---- ---- 156.60 -6.90 163.50 300 2130 ---- ---- ---- ---- 159.50 -6.90 166.40 2135 ---- ---- ---- ---- 162.40 -7.00 169.40 2140 ---- ---- ---- ---- 165.30 -7.20 172.50 2145 ---- ---- ---- ---- 168.30 -7.20 175.50 2150 ---- ---- ---- ---- 171.40 -7.20 178.60 2155 ---- ---- ---- ---- 174.40 -7.30 181.70 2160 ---- ---- ---- ---- 177.50 -7.40 184.90 2165 ---- ---- ---- ---- 180.60 -7.50 188.10 2170 ---- ---- ---- ---- 183.80 -7.50 191.30 2175 ---- ---- ---- ---- 187.00 -7.60 194.60 2180 ---- ---- ---- ---- 190.20 -7.60 197.80 2185 ---- ---- ---- ---- 193.40 -7.70 201.10 2190 ---- ---- ---- ---- 196.70 -7.80 204.50 2195 ---- ---- ---- ---- 200.00 -7.80 207.80 2200 ---- ---- ---- ---- 203.30 -7.90 211.20 2205 ---- ---- ---- ---- 206.70 -8.00 214.70 2210 ---- ---- ---- ---- 210.00 -8.10 218.10 2215 ---- ---- ---- ---- 213.40 -8.20 221.60 2220 ---- ---- ---- ---- 216.90 -8.20 225.10 2225 ---- ---- ---- ---- 220.30 -8.30 228.60 2230 ---- ---- ---- ---- 223.80 -8.30 232.10 2235 ---- ---- ---- ---- 227.30 -8.40 235.70 2240 ---- ---- ---- ---- 230.80 -8.50 239.30 2245 ---- ---- ---- ---- 234.40 -8.50 242.90 2250 ---- ---- ---- ---- 238.00 -8.50 246.50 2255 ---- ---- ---- ---- 241.60 -8.60 250.20 2260 ---- ---- ---- ---- 245.20 -8.60 253.80 2265 ---- ---- ---- ---- 248.80 -8.70 257.50 2270 ---- ---- ---- ---- 252.50 -8.80 261.30 2275 ---- ---- ---- ---- 256.10 -8.90 265.00 2280 ---- ---- ---- ---- 259.80 -8.90 268.70 2285 ---- ---- ---- ---- 263.60 -8.90 272.50 2290 ---- ---- ---- ---- 267.30 -9.00 276.30 2295 ---- ---- ---- ---- 271.10 -9.00 280.10 2300 ---- ---- ---- ---- 274.80 -9.10 283.90 2305 ---- ---- ---- ---- 278.60 -9.20 287.80 2310 ---- ---- ---- ---- 282.40 -9.20 291.60 2315 ---- ---- ---- ---- 286.20 -9.30 295.50 2320 ---- ---- ---- ---- 290.10 -9.30 299.40 2325 ---- ---- ---- ---- 293.90 -9.40 303.30 2330 ---- ---- ---- ---- 297.80 -9.40 307.20 2335 ---- ---- ---- ---- 301.70 -9.50 311.20 2340 ---- ---- ---- ---- 305.60 -9.50 315.10 2345 ---- ---- ---- ---- 309.50 -9.60 319.10 2350 ---- ---- ---- ---- 313.40 -9.70 323.10 2355 ---- ---- ---- ---- 317.40 -9.60 327.00 2360 ---- ---- ---- ---- 321.30 -9.70 331.00 2365 ---- ---- ---- ---- 325.30 -9.80 335.10 2370 ---- ---- ---- ---- 329.30 -9.80 339.10 2375 ---- ---- ---- ---- 333.30 -9.80 343.10 2380 ---- ---- ---- ---- 337.30 -9.90 347.20 2385 ---- ---- ---- ---- 341.30 -10.00 351.30 2390 ---- ---- ---- ---- 345.40 -10.00 355.40 2395 ---- ---- ---- ---- 349.40 -10.00 359.40 2400 ---- ---- ---- ---- 353.50 -10.10 363.60 2405 ---- ---- ---- ---- 357.60 -10.10 367.70 2410 ---- ---- ---- ---- 361.60 -10.20 371.80 2415 ---- ---- ---- ---- 365.70 -10.20 375.90 2420 ---- ---- ---- ---- 369.80 -10.30 380.10 2425 ---- ---- ---- ---- 374.00 -10.30 384.30 2430 ---- ---- ---- ---- 378.10 -10.30 388.40 2435 ---- ---- ---- ---- 382.20 -10.40 392.60 2440 ---- ---- ---- ---- 386.40 -10.40 396.80 2450 ---- ---- ---- ---- 394.70 -10.50 405.20 2460 ---- ---- ---- ---- 403.10 -10.60 413.70 2470 ---- ---- ---- ---- 411.60 -10.60 422.20 2475 ---- ---- ---- ---- 415.80 -10.70 426.50 2480 ---- ---- ---- ---- 420.00 -10.80 430.80 2490 ---- ---- ---- ---- 428.50 -10.80 439.30 2500 ---- ---- ---- ---- 437.10 -10.90 448.00 2510 ---- ---- ---- ---- 445.70 -10.90 456.60 2520 ---- ---- ---- ---- 454.30 -11.00 465.30 2525 ---- ---- ---- ---- 458.60 -11.10 469.70 2530 ---- ---- ---- ---- 463.00 -11.00 474.00 2550 ---- ---- ---- ---- 480.40 -11.20 491.60 2575 ---- ---- ---- ---- 502.30 -11.40 513.70 2600 ---- ---- ---- ---- 524.50 -11.50 536.00 2625 ---- ---- ---- ---- 546.80 -11.70 558.50 2650 ---- ---- ---- ---- 569.30 -11.80 581.10 2675 ---- ---- ---- ---- 591.90 -12.00 603.90 2700 ---- ---- ---- ---- 614.80 -12.10 626.90 2725 ---- ---- ---- ---- 637.70 -12.20 649.90 2750 ---- ---- ---- ---- 660.80 -12.30 673.10 2775 ---- ---- ---- ---- 684.00 -12.50 696.50 2800 ---- ---- ---- ---- 707.30 -12.60 719.90 2825 ---- ---- ---- ---- 730.70 -12.70 743.40 2850 ---- ---- ---- ---- 754.30 -12.80 767.10 2875 ---- ---- ---- ---- 777.90 -12.90 790.80 2900 ---- ---- ---- ---- 801.60 -13.00 814.60 2925 ---- ---- ---- ---- 825.40 -13.10 838.50 2950 ---- ---- ---- ---- 849.30 -13.20 862.50 2975 ---- ---- ---- ---- 873.30 -13.30 886.60 3000 ---- ---- ---- ---- 897.40 -13.30 910.70 3100 ---- ---- ---- ---- 994.20 -13.70 1007.90 3200 ---- ---- ---- ---- 1092.00 -14.00 1106.00 3300 ---- ---- ---- ---- 1190.50 -14.20 1204.70 3400 ---- ---- ---- ---- 1289.60 -14.40 1304.00 3500 ---- ---- ---- ---- 1389.20 -14.60 1403.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 -.10 .70 1125 ---- ---- ---- ---- .80 .00 .80 1150 ---- ---- ---- ---- 1.00 .00 1.00 1175 ---- ---- ---- ---- 1.20 -.10 1.30 1200 ---- ---- ---- ---- 1.50 -.10 1.60 1225 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 2.20 -.10 2.30 1270 ---- ---- ---- ---- 2.50 -.20 2.70 1275 ---- ---- ---- ---- 2.60 -.20 2.80 1280 ---- ---- ---- ---- 2.70 -.20 2.90 1290 ---- ---- ---- ---- 2.90 -.20 3.10 1300 ---- ---- ---- ---- 3.10 -.30 3.40 1310 ---- ---- ---- ---- 3.40 -.20 3.60 1320 ---- ---- ---- ---- 3.60 -.30 3.90 1325 ---- ---- ---- ---- 3.70 -.30 4.00 1330 ---- ---- ---- ---- 3.90 -.30 4.20 1340 ---- ---- ---- ---- 4.20 -.30 4.50 1350 ---- ---- ---- ---- 4.50 -.30 4.80 1360 ---- ---- ---- ---- 4.80 -.30 5.10 1370 ---- ---- ---- ---- 5.10 -.40 5.50 1375 ---- ---- ---- ---- 5.30 -.40 5.70 1380 ---- ---- ---- ---- 5.50 -.40 5.90 1385 ---- ---- ---- ---- 5.60 -.40 6.00 1390 ---- ---- ---- ---- 5.80 -.40 6.20 1395 ---- ---- ---- ---- 6.00 -.50 6.50 1400 ---- ---- ---- ---- 6.20 -.50 6.70 1405 ---- ---- ---- ---- 6.40 -.50 6.90 1410 ---- ---- ---- ---- 6.60 -.50 7.10 1415 ---- ---- ---- ---- 6.80 -.50 7.30 1420 ---- ---- ---- ---- 7.10 -.50 7.60 1425 ---- ---- ---- ---- 7.30 -.50 7.80 1430 ---- ---- ---- ---- 7.50 -.60 8.10 1435 ---- ---- ---- ---- 7.80 -.50 8.30 1440 ---- ---- ---- ---- 8.00 -.60 8.60 1445 ---- ---- ---- ---- 8.30 -.50 8.80 1450 ---- ---- ---- ---- 8.50 -.60 9.10 1455 ---- ---- ---- ---- 8.80 -.60 9.40 1460 ---- ---- ---- ---- 9.10 -.60 9.70 1465 ---- ---- ---- ---- 9.30 -.70 10.00 1470 ---- ---- ---- ---- 9.60 -.70 10.30 1475 ---- ---- ---- ---- 9.90 -.70 10.60 1480 ---- ---- ---- ---- 10.20 -.70 10.90 1485 ---- ---- ---- ---- 10.50 -.70 11.20 1490 ---- ---- ---- ---- 10.80 -.70 11.50 1495 ---- ---- ---- ---- 11.10 -.80 11.90 1500 ---- ---- ---- ---- 11.50 -.70 12.20 1505 ---- ---- ---- ---- 11.80 -.80 12.60 1510 ---- ---- ---- ---- 12.10 -.80 12.90 1515 ---- ---- ---- ---- 12.50 -.80 13.30 1520 ---- ---- ---- ---- 12.80 -.90 13.70 1525 ---- ---- ---- ---- 13.20 -.90 14.10 1530 ---- ---- ---- ---- 13.60 -.90 14.50 1535 ---- ---- ---- ---- 14.00 -.90 14.90 1540 ---- ---- ---- ---- 14.40 -.90 15.30 1545 ---- ---- ---- ---- 14.80 -.90 15.70 1550 ---- ---- ---- ---- 15.20 -.90 16.10 1555 ---- ---- ---- ---- 15.60 -1.00 16.60 1560 ---- ---- ---- ---- 16.00 -1.00 17.00 1565 ---- ---- ---- ---- 16.40 -1.10 17.50 1570 ---- ---- ---- ---- 16.90 -1.00 17.90 1575 ---- ---- ---- ---- 17.30 -1.10 18.40 1580 ---- ---- ---- ---- 17.80 -1.10 18.90 1585 ---- ---- ---- ---- 18.30 -1.10 19.40 1590 ---- ---- ---- ---- 18.70 -1.20 19.90 1595 ---- ---- ---- ---- 19.20 -1.20 20.40 1600 ---- ---- ---- ---- 19.70 -1.20 20.90 1605 ---- ---- ---- ---- 20.20 -1.30 21.50 1610 ---- ---- ---- ---- 20.80 -1.20 22.00 1615 ---- ---- ---- ---- 21.30 -1.30 22.60 1620 ---- ---- ---- ---- 21.80 -1.40 23.20 1625 ---- ---- ---- ---- 22.40 -1.30 23.70 1630 ---- ---- ---- ---- 22.90 -1.40 24.30 1635 ---- ---- ---- ---- 23.50 -1.40 24.90 1640 ---- ---- ---- ---- 24.10 -1.40 25.50 1645 ---- ---- ---- ---- 24.70 -1.50 26.20 1650 ---- ---- ---- ---- 25.30 -1.50 26.80 1655 ---- ---- ---- ---- 25.90 -1.50 27.40 1660 ---- ---- ---- ---- 26.50 -1.60 28.10 1665 ---- ---- ---- ---- 27.10 -1.60 28.70 1670 ---- ---- ---- ---- 27.80 -1.60 29.40 1675 ---- ---- ---- ---- 28.40 -1.70 30.10 1680 ---- ---- ---- ---- 29.10 -1.70 30.80 1685 ---- ---- ---- ---- 29.80 -1.70 31.50 1690 ---- ---- ---- ---- 30.50 -1.70 32.20 1695 ---- ---- ---- ---- 31.20 -1.80 33.00 1700 ---- ---- ---- ---- 31.90 -1.80 33.70 1705 ---- ---- ---- ---- 32.60 -1.90 34.50 1710 ---- ---- ---- ---- 33.30 -2.00 35.30 1715 ---- ---- ---- ---- 34.10 -1.90 36.00 1720 ---- ---- ---- ---- 34.90 -1.90 36.80 1725 ---- ---- ---- ---- 35.60 -2.00 37.60 1730 ---- ---- ---- ---- 36.40 -2.10 38.50 1735 ---- ---- ---- ---- 37.20 -2.10 39.30 1740 ---- ---- ---- ---- 38.00 -2.10 40.10 1745 ---- ---- ---- ---- 38.80 -2.20 41.00 1750 ---- ---- ---- ---- 39.70 -2.20 41.90 1755 ---- ---- ---- ---- 40.50 -2.20 42.70 1760 ---- ---- ---- ---- 41.30 -2.30 43.60 1765 ---- ---- ---- ---- 42.20 -2.30 44.50 1770 ---- ---- ---- ---- 43.10 -2.40 45.50 1775 ---- ---- ---- ---- 44.00 -2.40 46.40 1780 ---- ---- ---- ---- 44.90 -2.40 47.30 1785 ---- ---- ---- ---- 45.80 -2.50 48.30 1790 ---- ---- ---- ---- 46.70 -2.60 49.30 1795 ---- ---- ---- ---- 47.70 -2.60 50.30 1800 ---- ---- ---- ---- 48.60 -2.70 51.30 1805 ---- ---- ---- ---- 49.60 -2.70 52.30 1810 ---- ---- ---- ---- 50.60 -2.70 53.30 1815 ---- ---- ---- ---- 51.60 -2.70 54.30 1820 ---- ---- ---- ---- 52.60 -2.80 55.40 1825 ---- ---- ---- ---- 53.60 -2.80 56.40 1830 ---- ---- ---- ---- 54.60 -2.90 57.50 1835 ---- ---- ---- ---- 55.70 -2.90 58.60 1840 ---- ---- ---- ---- 56.70 -3.00 59.70 1845 ---- ---- ---- ---- 57.80 -3.00 60.80 1850 ---- ---- ---- ---- 58.90 -3.10 62.00 1855 ---- ---- ---- ---- 60.00 -3.10 63.10 1860 ---- ---- ---- ---- 61.10 -3.20 64.30 1865 ---- ---- ---- ---- 62.20 -3.20 65.40 1870 ---- ---- ---- ---- 63.30 -3.30 66.60 1875 ---- ---- ---- ---- 64.50 -3.30 67.80 1880 ---- ---- ---- ---- 65.70 -3.30 69.00 1885 ---- ---- ---- ---- 66.90 -3.40 70.30 1890 ---- ---- ---- ---- 68.10 -3.40 71.50 1895 ---- ---- ---- ---- 69.30 -3.50 72.80 1900 ---- ---- ---- ---- 70.50 -3.60 74.10 1905 ---- ---- ---- ---- 71.80 -3.60 75.40 1910 ---- ---- ---- ---- 73.10 -3.60 76.70 1915 ---- ---- ---- ---- 74.40 -3.70 78.10 1920 ---- ---- ---- ---- 75.70 -3.80 79.50 1925 ---- ---- ---- ---- 77.10 -3.80 80.90 1930 ---- ---- ---- ---- 78.50 -3.80 82.30 1935 ---- ---- ---- ---- 79.90 -3.90 83.80 1940 ---- ---- ---- ---- 81.30 -4.00 85.30 1945 ---- ---- ---- ---- 82.80 -4.10 86.90 1950 ---- ---- ---- ---- 84.30 -4.10 88.40 1955 ---- ---- ---- ---- 85.80 -4.20 90.00 1960 ---- ---- ---- ---- 87.40 -4.30 91.70 1965 ---- ---- ---- ---- 89.00 -4.30 93.30 1970 ---- ---- ---- ---- 90.70 -4.30 95.00 1975 ---- ---- ---- ---- 92.40 -4.40 96.80 1980 ---- ---- ---- ---- 94.10 -4.40 98.50 1985 ---- ---- ---- ---- 95.80 -4.50 100.30 1990 ---- ---- ---- ---- 97.60 -4.60 102.20 1995 ---- ---- ---- ---- 99.40 -4.70 104.10 2000 ---- ---- ---- ---- 101.30 -4.70 106.00 2005 ---- ---- ---- ---- 103.10 -4.80 107.90 2010 ---- ---- ---- ---- 105.00 -4.90 109.90 2015 ---- ---- ---- ---- 107.00 -4.90 111.90 2020 ---- ---- ---- ---- 109.00 -4.90 113.90 2025 ---- ---- ---- ---- 111.00 -5.00 116.00 2030 ---- ---- ---- ---- 113.00 -5.10 118.10 2035 ---- ---- ---- ---- 115.00 -5.20 120.20 2040 ---- ---- ---- ---- 117.10 -5.20 122.30 2045 ---- ---- ---- ---- 119.30 -5.20 124.50 2050 ---- ---- ---- ---- 121.40 -5.30 126.70 2055 ---- ---- ---- ---- 123.60 -5.40 129.00 2060 ---- ---- ---- ---- 125.80 -5.50 131.30 2065 ---- ---- ---- ---- 128.10 -5.50 133.60 2070 ---- ---- ---- ---- 130.40 -5.60 136.00 2075 ---- ---- ---- ---- 132.70 -5.70 138.40 2080 ---- ---- ---- ---- 135.10 -5.70 140.80 2085 ---- ---- ---- ---- 137.50 -5.70 143.20 2090 ---- ---- ---- ---- 139.90 -5.80 145.70 2095 ---- ---- ---- ---- 142.40 -5.90 148.30 2100 ---- ---- ---- ---- 144.90 -5.90 150.80 2105 ---- ---- ---- ---- 147.40 -6.00 153.40 2110 ---- ---- ---- ---- 149.90 -6.10 156.00 2115 ---- ---- ---- ---- 152.50 -6.20 158.70 2120 ---- ---- ---- ---- 155.20 -6.20 161.40 2125 ---- ---- ---- ---- 157.80 -6.30 164.10 2130 ---- ---- ---- ---- 160.50 -6.40 166.90 2135 ---- ---- ---- ---- 163.30 -6.40 169.70 2140 ---- ---- ---- ---- 166.00 -6.50 172.50 2145 ---- ---- ---- ---- 168.80 -6.60 175.40 2150 ---- ---- ---- ---- 171.70 -6.60 178.30 2155 ---- ---- ---- ---- 174.50 -6.70 181.20 2160 ---- ---- ---- ---- 177.40 -6.70 184.10 2165 ---- ---- ---- ---- 180.40 -6.70 187.10 2170 ---- ---- ---- ---- 183.30 -6.90 190.20 2175 ---- ---- ---- ---- 186.30 -6.90 193.20 2180 ---- ---- ---- ---- 189.30 -7.00 196.30 2185 ---- ---- ---- ---- 192.40 -7.00 199.40 2190 ---- ---- ---- ---- 195.40 -7.10 202.50 2195 ---- ---- ---- ---- 198.60 -7.10 205.70 2200 ---- ---- ---- ---- 201.70 -7.20 208.90 100 2205 ---- ---- ---- ---- 204.90 -7.20 212.10 2210 ---- ---- ---- ---- 208.10 -7.30 215.40 2215 ---- ---- ---- ---- 211.30 -7.40 218.70 2220 ---- ---- ---- ---- 214.50 -7.50 222.00 2225 ---- ---- ---- ---- 217.80 -7.50 225.30 2230 ---- ---- ---- ---- 221.10 -7.60 228.70 2235 ---- ---- ---- ---- 224.40 -7.60 232.00 2240 ---- ---- ---- ---- 227.80 -7.60 235.40 2245 ---- ---- ---- ---- 231.20 -7.70 238.90 2250 ---- ---- ---- ---- 234.60 -7.70 242.30 2255 ---- ---- ---- ---- 238.00 -7.80 245.80 2260 ---- ---- ---- ---- 241.40 -7.90 249.30 2265 ---- ---- ---- ---- 244.90 -7.90 252.80 2270 ---- ---- ---- ---- 248.40 -8.00 256.40 2275 ---- ---- ---- ---- 251.90 -8.00 259.90 2280 ---- ---- ---- ---- 255.40 -8.10 263.50 2285 ---- ---- ---- ---- 259.00 -8.10 267.10 2290 ---- ---- ---- ---- 262.60 -8.20 270.80 2295 ---- ---- ---- ---- 266.20 -8.20 274.40 2300 ---- ---- ---- ---- 269.80 -8.30 278.10 2305 ---- ---- ---- ---- 273.40 -8.40 281.80 2310 ---- ---- ---- ---- 277.10 -8.40 285.50 2315 ---- ---- ---- ---- 280.80 -8.40 289.20 2320 ---- ---- ---- ---- 284.40 -8.50 292.90 2325 ---- ---- ---- ---- 288.10 -8.60 296.70 2330 ---- ---- ---- ---- 291.90 -8.60 300.50 2335 ---- ---- ---- ---- 295.60 -8.60 304.20 2340 ---- ---- ---- ---- 299.40 -8.60 308.00 2345 ---- ---- ---- ---- 303.10 -8.80 311.90 2350 ---- ---- ---- ---- 306.90 -8.80 315.70 2355 ---- ---- ---- ---- 310.70 -8.80 319.50 2360 ---- ---- ---- ---- 314.50 -8.90 323.40 2365 ---- ---- ---- ---- 318.40 -8.90 327.30 2370 ---- ---- ---- ---- 322.20 -9.00 331.20 2375 ---- ---- ---- ---- 326.10 -8.90 335.00 2380 ---- ---- ---- ---- 329.90 -9.10 339.00 2385 ---- ---- ---- ---- 333.80 -9.10 342.90 2390 ---- ---- ---- ---- 337.70 -9.10 346.80 2395 ---- ---- ---- ---- 341.60 -9.20 350.80 2400 ---- ---- ---- ---- 345.50 -9.20 354.70 2405 ---- ---- ---- ---- 349.50 -9.20 358.70 2410 ---- ---- ---- ---- 353.40 -9.30 362.70 2415 ---- ---- ---- ---- 357.40 -9.30 366.70 2420 ---- ---- ---- ---- 361.30 -9.40 370.70 2425 ---- ---- ---- ---- 365.30 -9.40 374.70 2430 ---- ---- ---- ---- 369.30 -9.40 378.70 2435 ---- ---- ---- ---- 373.30 -9.50 382.80 2440 ---- ---- ---- ---- 377.30 -9.50 386.80 2445 ---- ---- ---- ---- 381.30 -9.60 390.90 2450 ---- ---- ---- ---- 385.40 -9.60 395.00 2455 ---- ---- ---- ---- 389.40 -9.70 399.10 2460 ---- ---- ---- ---- 393.50 -9.70 403.20 2470 ---- ---- ---- ---- 401.60 -9.80 411.40 2475 ---- ---- ---- ---- 405.70 -9.80 415.50 2480 ---- ---- ---- ---- 409.80 -9.80 419.60 2490 ---- ---- ---- ---- 418.00 -9.90 427.90 2500 ---- ---- ---- ---- 426.30 -10.00 436.30 2510 ---- ---- ---- ---- 434.60 -10.00 444.60 2520 ---- ---- ---- ---- 442.90 -10.20 453.10 2525 ---- ---- ---- ---- 447.10 -10.20 457.30 2530 ---- ---- ---- ---- 451.30 -10.20 461.50 2540 ---- ---- ---- ---- 459.70 -10.30 470.00 2550 ---- ---- ---- ---- 468.20 -10.30 478.50 2560 ---- ---- ---- ---- 476.70 -10.40 487.10 2575 ---- ---- ---- ---- 489.50 -10.40 499.90 2600 ---- ---- ---- ---- 510.90 -10.70 521.60 2625 ---- ---- ---- ---- 532.60 -10.80 543.40 2650 ---- ---- ---- ---- 554.50 -10.90 565.40 2675 ---- ---- ---- ---- 576.50 -11.00 587.50 2700 ---- ---- ---- ---- 598.70 -11.10 609.80 2725 ---- ---- ---- ---- 621.00 -11.30 632.30 2750 ---- ---- ---- ---- 643.40 -11.50 654.90 3000 ---- ---- ---- ---- 874.40 -12.50 886.90 3500 ---- ---- ---- ---- 1357.30 -13.70 1371.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.20 -.50 8.70 1350 ---- ---- ---- ---- 9.30 -.50 9.80 1375 ---- ---- ---- ---- 10.50 -.60 11.10 1400 ---- ---- ---- ---- 11.90 -.60 12.50 1425 ---- ---- ---- ---- 13.30 -.80 14.10 1450 ---- ---- ---- ---- 15.00 -.80 15.80 1475 ---- ---- ---- ---- 16.70 -.90 17.60 1500 ---- ---- ---- ---- 18.70 -1.00 19.70 1520 ---- ---- ---- ---- 20.30 -1.10 21.40 1525 ---- ---- ---- ---- 20.80 -1.10 21.90 1530 ---- ---- ---- ---- 21.20 -1.10 22.30 1540 ---- ---- ---- ---- 22.10 -1.20 23.30 1550 ---- ---- ---- ---- 23.10 -1.10 24.20 1560 ---- ---- ---- ---- 24.00 -1.30 25.30 1570 ---- ---- ---- ---- 25.00 -1.30 26.30 1575 ---- ---- ---- ---- 25.50 -1.30 26.80 1580 ---- ---- ---- ---- 26.10 -1.30 27.40 1590 ---- ---- ---- ---- 27.10 -1.40 28.50 1600 ---- ---- ---- ---- 28.20 -1.50 29.70 1610 ---- ---- ---- ---- 29.40 -1.40 30.80 1615 ---- ---- ---- ---- 29.90 -1.50 31.40 1620 ---- ---- ---- ---- 30.50 -1.60 32.10 1625 ---- ---- ---- ---- 31.10 -1.60 32.70 1630 ---- ---- ---- ---- 31.70 -1.60 33.30 1635 ---- ---- ---- ---- 32.30 -1.70 34.00 1640 ---- ---- ---- ---- 33.00 -1.60 34.60 1645 ---- ---- ---- ---- 33.60 -1.70 35.30 1650 ---- ---- ---- ---- 34.20 -1.80 36.00 1655 ---- ---- ---- ---- 34.90 -1.70 36.60 1660 ---- ---- ---- ---- 35.60 -1.70 37.30 1665 ---- ---- ---- ---- 36.20 -1.80 38.00 1670 ---- ---- ---- ---- 36.90 -1.80 38.70 1675 ---- ---- ---- ---- 37.60 -1.90 39.50 1680 ---- ---- ---- ---- 38.30 -1.90 40.20 1685 ---- ---- ---- ---- 39.00 -1.90 40.90 1690 ---- ---- ---- ---- 39.80 -1.90 41.70 1695 ---- ---- ---- ---- 40.50 -2.00 42.50 1700 ---- ---- ---- ---- 41.20 -2.00 43.20 1705 ---- ---- ---- ---- 42.00 -2.00 44.00 1710 ---- ---- ---- ---- 42.80 -2.00 44.80 1715 ---- ---- ---- ---- 43.50 -2.10 45.60 1720 ---- ---- ---- ---- 44.30 -2.20 46.50 1725 ---- ---- ---- ---- 45.10 -2.20 47.30 1730 ---- ---- ---- ---- 45.90 -2.20 48.10 1735 ---- ---- ---- ---- 46.80 -2.20 49.00 1740 ---- ---- ---- ---- 47.60 -2.30 49.90 1745 ---- ---- ---- ---- 48.40 -2.30 50.70 1750 ---- ---- ---- ---- 49.30 -2.30 51.60 1755 ---- ---- ---- ---- 50.20 -2.30 52.50 1760 ---- ---- ---- ---- 51.00 -2.50 53.50 1765 ---- ---- ---- ---- 51.90 -2.50 54.40 1770 ---- ---- ---- ---- 52.80 -2.50 55.30 1775 ---- ---- ---- ---- 53.80 -2.50 56.30 1780 ---- ---- ---- ---- 54.70 -2.50 57.20 1785 ---- ---- ---- ---- 55.60 -2.60 58.20 1790 ---- ---- ---- ---- 56.60 -2.60 59.20 1795 ---- ---- ---- ---- 57.50 -2.70 60.20 1800 ---- ---- ---- ---- 58.50 -2.70 61.20 1805 ---- ---- ---- ---- 59.50 -2.80 62.30 1810 ---- ---- ---- ---- 60.50 -2.80 63.30 1815 ---- ---- ---- ---- 61.50 -2.80 64.30 1820 ---- ---- ---- ---- 62.50 -2.90 65.40 1825 ---- ---- ---- ---- 63.60 -2.90 66.50 1830 ---- ---- ---- ---- 64.60 -3.00 67.60 1835 ---- ---- ---- ---- 65.70 -3.00 68.70 1840 ---- ---- ---- ---- 66.80 -3.00 69.80 1845 ---- ---- ---- ---- 67.90 -3.10 71.00 1850 ---- ---- ---- ---- 69.00 -3.10 72.10 1855 ---- ---- ---- ---- 70.10 -3.20 73.30 1860 ---- ---- ---- ---- 71.20 -3.30 74.50 1865 ---- ---- ---- ---- 72.40 -3.20 75.60 1870 ---- ---- ---- ---- 73.60 -3.30 76.90 1875 ---- ---- ---- ---- 74.70 -3.40 78.10 1880 ---- ---- ---- ---- 75.90 -3.40 79.30 1885 ---- ---- ---- ---- 77.10 -3.50 80.60 1890 ---- ---- ---- ---- 78.40 -3.40 81.80 1895 ---- ---- ---- ---- 79.60 -3.50 83.10 1900 ---- ---- ---- ---- 80.90 -3.50 84.40 1905 ---- ---- ---- ---- 82.10 -3.60 85.70 1910 ---- ---- ---- ---- 83.40 -3.70 87.10 1915 ---- ---- ---- ---- 84.70 -3.70 88.40 1920 ---- ---- ---- ---- 86.10 -3.70 89.80 1925 ---- ---- ---- ---- 87.40 -3.80 91.20 1930 ---- ---- ---- ---- 88.80 -3.80 92.60 1935 ---- ---- ---- ---- 90.20 -3.90 94.10 1940 ---- ---- ---- ---- 91.60 -4.00 95.60 1945 ---- ---- ---- ---- 93.10 -4.00 97.10 1950 ---- ---- ---- ---- 94.60 -4.00 98.60 1955 ---- ---- ---- ---- 96.10 -4.10 100.20 1960 ---- ---- ---- ---- 97.60 -4.10 101.70 1965 ---- ---- ---- ---- 99.10 -4.20 103.30 1970 ---- ---- ---- ---- 100.70 -4.30 105.00 1975 ---- ---- ---- ---- 102.40 -4.30 106.70 1980 ---- ---- ---- ---- 104.00 -4.40 108.40 1985 ---- ---- ---- ---- 105.70 -4.40 110.10 1990 ---- ---- ---- ---- 107.40 -4.50 111.90 1995 ---- ---- ---- ---- 109.20 -4.50 113.70 2000 ---- ---- ---- ---- 110.90 -4.60 115.50 2005 ---- ---- ---- ---- 112.80 -4.60 117.40 2010 ---- ---- ---- ---- 114.60 -4.70 119.30 2015 ---- ---- ---- ---- 116.50 -4.70 121.20 2020 ---- ---- ---- ---- 118.40 -4.80 123.20 2025 ---- ---- ---- ---- 120.30 -4.90 125.20 2030 ---- ---- ---- ---- 122.30 -4.90 127.20 2035 ---- ---- ---- ---- 124.30 -5.00 129.30 2040 ---- ---- ---- ---- 126.40 -5.00 131.40 2045 ---- ---- ---- ---- 128.50 -5.00 133.50 2050 ---- ---- ---- ---- 130.60 -5.10 135.70 2055 ---- ---- ---- ---- 132.70 -5.20 137.90 2060 ---- ---- ---- ---- 134.90 -5.30 140.20 2065 ---- ---- ---- ---- 137.10 -5.30 142.40 2070 ---- ---- ---- ---- 139.40 -5.30 144.70 2075 ---- ---- ---- ---- 141.60 -5.50 147.10 2080 ---- ---- ---- ---- 143.90 -5.50 149.40 2085 ---- ---- ---- ---- 146.30 -5.50 151.80 2090 ---- ---- ---- ---- 148.60 -5.60 154.20 2095 ---- ---- ---- ---- 151.00 -5.70 156.70 2100 ---- ---- ---- ---- 153.50 -5.70 159.20 2105 ---- ---- ---- ---- 155.90 -5.80 161.70 2110 ---- ---- ---- ---- 158.40 -5.80 164.20 2115 ---- ---- ---- ---- 160.90 -5.90 166.80 2120 ---- ---- ---- ---- 163.50 -5.90 169.40 2125 ---- ---- ---- ---- 166.10 -5.90 172.00 2130 ---- ---- ---- ---- 168.70 -6.00 174.70 2135 ---- ---- ---- ---- 171.30 -6.10 177.40 2140 ---- ---- ---- ---- 174.00 -6.20 180.20 2145 ---- ---- ---- ---- 176.70 -6.20 182.90 2150 ---- ---- ---- ---- 179.50 -6.20 185.70 2155 ---- ---- ---- ---- 182.20 -6.40 188.60 2160 ---- ---- ---- ---- 185.00 -6.40 191.40 2165 ---- ---- ---- ---- 187.90 -6.40 194.30 2170 ---- ---- ---- ---- 190.80 -6.50 197.30 2175 ---- ---- ---- ---- 193.70 -6.50 200.20 2180 ---- ---- ---- ---- 196.60 -6.60 203.20 2185 ---- ---- ---- ---- 199.60 -6.60 206.20 2190 ---- ---- ---- ---- 202.60 -6.70 209.30 2195 ---- ---- ---- ---- 205.60 -6.80 212.40 2200 ---- ---- ---- ---- 208.70 -6.80 215.50 2205 ---- ---- ---- ---- 211.80 -6.80 218.60 2210 ---- ---- ---- ---- 214.90 -6.90 221.80 2215 ---- ---- ---- ---- 218.00 -7.00 225.00 2220 ---- ---- ---- ---- 221.20 -7.00 228.20 2225 ---- ---- ---- ---- 224.40 -7.10 231.50 2230 ---- ---- ---- ---- 227.60 -7.20 234.80 2235 ---- ---- ---- ---- 230.90 -7.20 238.10 2240 ---- ---- ---- ---- 234.20 -7.20 241.40 2245 ---- ---- ---- ---- 237.50 -7.30 244.80 2250 ---- ---- ---- ---- 240.80 -7.40 248.20 2255 ---- ---- ---- ---- 244.20 -7.40 251.60 2260 ---- ---- ---- ---- 247.60 -7.40 255.00 2265 ---- ---- ---- ---- 251.00 -7.40 258.40 2270 ---- ---- ---- ---- 254.40 -7.50 261.90 2275 ---- ---- ---- ---- 257.80 -7.60 265.40 2280 ---- ---- ---- ---- 261.30 -7.60 268.90 2285 ---- ---- ---- ---- 264.80 -7.60 272.40 2290 ---- ---- ---- ---- 268.30 -7.70 276.00 2295 ---- ---- ---- ---- 271.80 -7.80 279.60 2300 ---- ---- ---- ---- 275.30 -7.90 283.20 2305 ---- ---- ---- ---- 278.90 -7.90 286.80 2310 ---- ---- ---- ---- 282.50 -7.90 290.40 2315 ---- ---- ---- ---- 286.10 -8.00 294.10 2320 ---- ---- ---- ---- 289.70 -8.00 297.70 2325 ---- ---- ---- ---- 293.40 -8.00 301.40 2330 ---- ---- ---- ---- 297.00 -8.10 305.10 2335 ---- ---- ---- ---- 300.70 -8.10 308.80 2340 ---- ---- ---- ---- 304.40 -8.10 312.50 2345 ---- ---- ---- ---- 308.10 -8.20 316.30 2350 ---- ---- ---- ---- 311.80 -8.20 320.00 2355 ---- ---- ---- ---- 315.50 -8.30 323.80 2360 ---- ---- ---- ---- 319.30 -8.30 327.60 2365 ---- ---- ---- ---- 323.00 -8.40 331.40 2370 ---- ---- ---- ---- 326.80 -8.40 335.20 2375 ---- ---- ---- ---- 330.60 -8.40 339.00 2380 ---- ---- ---- ---- 334.40 -8.50 342.90 2385 ---- ---- ---- ---- 338.20 -8.50 346.70 2390 ---- ---- ---- ---- 342.00 -8.60 350.60 2395 ---- ---- ---- ---- 345.80 -8.70 354.50 2400 ---- ---- ---- ---- 349.70 -8.70 358.40 2405 ---- ---- ---- ---- 353.60 -8.70 362.30 2410 ---- ---- ---- ---- 357.40 -8.80 366.20 2415 ---- ---- ---- ---- 361.30 -8.80 370.10 2420 ---- ---- ---- ---- 365.20 -8.80 374.00 2425 ---- ---- ---- ---- 369.10 -8.90 378.00 2430 ---- ---- ---- ---- 373.00 -9.00 382.00 2435 ---- ---- ---- ---- 377.00 -8.90 385.90 2440 ---- ---- ---- ---- 380.90 -9.00 389.90 2445 ---- ---- ---- ---- 384.90 -9.00 393.90 2450 ---- ---- ---- ---- 388.80 -9.10 397.90 2455 ---- ---- ---- ---- 392.80 -9.10 401.90 2460 ---- ---- ---- ---- 396.80 -9.10 405.90 2465 ---- ---- ---- ---- 400.80 -9.20 410.00 2470 ---- ---- ---- ---- 404.80 -9.20 414.00 2475 ---- ---- ---- ---- 408.80 -9.20 418.00 2480 ---- ---- ---- ---- 412.80 -9.30 422.10 2490 ---- ---- ---- ---- 420.90 -9.40 430.30 2500 ---- ---- ---- ---- 429.00 -9.40 438.40 2510 ---- ---- ---- ---- 437.20 -9.50 446.70 2520 ---- ---- ---- ---- 445.40 -9.50 454.90 2525 ---- ---- ---- ---- 449.50 -9.60 459.10 2530 ---- ---- ---- ---- 453.60 -9.60 463.20 2540 ---- ---- ---- ---- 461.90 -9.70 471.60 2550 ---- ---- ---- ---- 470.20 -9.70 479.90 2560 ---- ---- ---- ---- 478.50 -9.80 488.30 2570 ---- ---- ---- ---- 486.90 -9.90 496.80 2575 ---- ---- ---- ---- 491.10 -9.90 501.00 2600 ---- ---- ---- ---- 512.20 -10.10 522.30 2625 ---- ---- ---- ---- 533.50 -10.20 543.70 2650 ---- ---- ---- ---- 555.00 -10.30 565.30 2675 ---- ---- ---- ---- 576.70 -10.40 587.10 2700 ---- ---- ---- ---- 598.50 -10.60 609.10 2725 ---- ---- ---- ---- 620.40 -10.70 631.10 2750 ---- ---- ---- ---- 642.60 -10.80 653.40 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.10 -.60 13.70 1375 ---- ---- ---- ---- 14.60 -.70 15.30 1400 ---- ---- ---- ---- 16.20 -.80 17.00 1425 ---- ---- ---- ---- 18.00 -.80 18.80 1450 ---- ---- ---- ---- 19.90 -.90 20.80 1475 ---- ---- ---- ---- 21.90 -1.10 23.00 1500 ---- ---- ---- ---- 24.20 -1.10 25.30 1525 ---- ---- ---- ---- 26.50 -1.30 27.80 1530 ---- ---- ---- ---- 27.00 -1.30 28.30 1540 ---- ---- ---- ---- 28.10 -1.20 29.30 1550 ---- ---- ---- ---- 29.10 -1.30 30.40 1560 ---- ---- ---- ---- 30.20 -1.30 31.50 1570 ---- ---- ---- ---- 31.30 -1.40 32.70 1575 ---- ---- ---- ---- 31.90 -1.40 33.30 1580 ---- ---- ---- ---- 32.40 -1.50 33.90 1590 ---- ---- ---- ---- 33.60 -1.50 35.10 1600 ---- ---- ---- ---- 34.80 -1.60 36.40 1610 ---- ---- ---- ---- 36.10 -1.50 37.60 1620 ---- ---- ---- ---- 37.30 -1.70 39.00 1625 ---- ---- ---- ---- 38.00 -1.60 39.60 1630 ---- ---- ---- ---- 38.60 -1.70 40.30 1635 ---- ---- ---- ---- 39.30 -1.70 41.00 1640 ---- ---- ---- ---- 40.00 -1.70 41.70 1645 ---- ---- ---- ---- 40.60 -1.80 42.40 1650 ---- ---- ---- ---- 41.30 -1.80 43.10 1655 ---- ---- ---- ---- 42.00 -1.90 43.90 1660 ---- ---- ---- ---- 42.70 -1.90 44.60 1665 ---- ---- ---- ---- 43.50 -1.80 45.30 1670 ---- ---- ---- ---- 44.20 -1.90 46.10 1675 ---- ---- ---- ---- 44.90 -2.00 46.90 1680 ---- ---- ---- ---- 45.70 -1.90 47.60 1685 ---- ---- ---- ---- 46.40 -2.00 48.40 1690 ---- ---- ---- ---- 47.20 -2.00 49.20 1695 ---- ---- ---- ---- 48.00 -2.00 50.00 1700 ---- ---- ---- ---- 48.80 -2.00 50.80 1705 ---- ---- ---- ---- 49.60 -2.10 51.70 1710 ---- ---- ---- ---- 50.40 -2.10 52.50 1715 ---- ---- ---- ---- 51.20 -2.10 53.30 1720 ---- ---- ---- ---- 52.00 -2.20 54.20 1725 ---- ---- ---- ---- 52.80 -2.30 55.10 1730 ---- ---- ---- ---- 53.70 -2.20 55.90 1735 ---- ---- ---- ---- 54.50 -2.30 56.80 1740 ---- ---- ---- ---- 55.40 -2.30 57.70 1745 ---- ---- ---- ---- 56.30 -2.30 58.60 1750 ---- ---- ---- ---- 57.20 -2.30 59.50 1755 ---- ---- ---- ---- 58.10 -2.40 60.50 1760 ---- ---- ---- ---- 59.00 -2.40 61.40 1765 ---- ---- ---- ---- 59.90 -2.50 62.40 1770 ---- ---- ---- ---- 60.80 -2.50 63.30 1775 ---- ---- ---- ---- 61.70 -2.60 64.30 1780 ---- ---- ---- ---- 62.70 -2.60 65.30 1785 ---- ---- ---- ---- 63.70 -2.60 66.30 1790 ---- ---- ---- ---- 64.60 -2.70 67.30 1795 ---- ---- ---- ---- 65.60 -2.70 68.30 1800 ---- ---- ---- ---- 66.60 -2.70 69.30 1805 ---- ---- ---- ---- 67.60 -2.80 70.40 1810 ---- ---- ---- ---- 68.60 -2.80 71.40 1815 ---- ---- ---- ---- 69.70 -2.80 72.50 1820 ---- ---- ---- ---- 70.70 -2.90 73.60 1825 ---- ---- ---- ---- 71.80 -2.90 74.70 1830 ---- ---- ---- ---- 72.80 -3.00 75.80 1835 ---- ---- ---- ---- 73.90 -3.00 76.90 1840 ---- ---- ---- ---- 75.00 -3.00 78.00 1845 ---- ---- ---- ---- 76.10 -3.00 79.10 1850 ---- ---- ---- ---- 77.20 -3.10 80.30 1855 ---- ---- ---- ---- 78.30 -3.20 81.50 1860 ---- ---- ---- ---- 79.50 -3.10 82.60 1865 ---- ---- ---- ---- 80.60 -3.20 83.80 1870 ---- ---- ---- ---- 81.80 -3.20 85.00 1875 ---- ---- ---- ---- 82.90 -3.30 86.20 1880 ---- ---- ---- ---- 84.10 -3.40 87.50 1885 ---- ---- ---- ---- 85.30 -3.40 88.70 1890 ---- ---- ---- ---- 86.50 -3.50 90.00 1895 ---- ---- ---- ---- 87.80 -3.40 91.20 1900 ---- ---- ---- ---- 89.00 -3.50 92.50 1905 ---- ---- ---- ---- 90.30 -3.50 93.80 1910 ---- ---- ---- ---- 91.50 -3.60 95.10 1915 ---- ---- ---- ---- 92.80 -3.60 96.40 1920 ---- ---- ---- ---- 94.10 -3.70 97.80 1925 ---- ---- ---- ---- 95.40 -3.70 99.10 1930 ---- ---- ---- ---- 96.70 -3.80 100.50 1935 ---- ---- ---- ---- 98.10 -3.80 101.90 1940 ---- ---- ---- ---- 99.50 -3.80 103.30 1945 ---- ---- ---- ---- 100.80 -3.90 104.70 1950 ---- ---- ---- ---- 102.20 -4.00 106.20 1955 ---- ---- ---- ---- 103.70 -3.90 107.60 1960 ---- ---- ---- ---- 105.10 -4.00 109.10 1965 ---- ---- ---- ---- 106.60 -4.10 110.70 1970 ---- ---- ---- ---- 108.10 -4.10 112.20 1975 ---- ---- ---- ---- 109.60 -4.20 113.80 1980 ---- ---- ---- ---- 111.20 -4.20 115.40 1985 ---- ---- ---- ---- 112.80 -4.20 117.00 1990 ---- ---- ---- ---- 114.40 -4.30 118.70 1995 ---- ---- ---- ---- 116.00 -4.40 120.40 2000 ---- ---- ---- ---- 117.70 -4.40 122.10 2005 ---- ---- ---- ---- 119.40 -4.40 123.80 2010 ---- ---- ---- ---- 121.10 -4.50 125.60 2015 ---- ---- ---- ---- 122.90 -4.50 127.40 2020 ---- ---- ---- ---- 124.70 -4.60 129.30 2025 ---- ---- ---- ---- 126.50 -4.60 131.10 2030 ---- ---- ---- ---- 128.40 -4.60 133.00 2035 ---- ---- ---- ---- 130.30 -4.70 135.00 2040 ---- ---- ---- ---- 132.20 -4.80 137.00 2045 ---- ---- ---- ---- 134.10 -4.90 139.00 2050 ---- ---- ---- ---- 136.10 -4.90 141.00 2055 ---- ---- ---- ---- 138.20 -4.90 143.10 2060 ---- ---- ---- ---- 140.20 -5.00 145.20 2065 ---- ---- ---- ---- 142.30 -5.00 147.30 2070 ---- ---- ---- ---- 144.40 -5.10 149.50 2075 ---- ---- ---- ---- 146.60 -5.10 151.70 2080 ---- ---- ---- ---- 148.80 -5.20 154.00 2085 ---- ---- ---- ---- 151.00 -5.30 156.30 2090 ---- ---- ---- ---- 153.30 -5.30 158.60 2095 ---- ---- ---- ---- 155.50 -5.40 160.90 2100 ---- ---- ---- ---- 157.90 -5.40 163.30 2105 ---- ---- ---- ---- 160.20 -5.40 165.60 2110 ---- ---- ---- ---- 162.60 -5.50 168.10 2115 ---- ---- ---- ---- 165.00 -5.50 170.50 2120 ---- ---- ---- ---- 167.40 -5.60 173.00 2125 ---- ---- ---- ---- 169.90 -5.60 175.50 2130 ---- ---- ---- ---- 172.30 -5.80 178.10 2135 ---- ---- ---- ---- 174.90 -5.70 180.60 2140 ---- ---- ---- ---- 177.40 -5.80 183.20 2145 ---- ---- ---- ---- 180.00 -5.90 185.90 2150 ---- ---- ---- ---- 182.60 -5.90 188.50 2155 ---- ---- ---- ---- 185.30 -5.90 191.20 2160 ---- ---- ---- ---- 187.90 -6.10 194.00 2165 ---- ---- ---- ---- 190.60 -6.10 196.70 2170 ---- ---- ---- ---- 193.40 -6.10 199.50 2175 ---- ---- ---- ---- 196.20 -6.10 202.30 2180 ---- ---- ---- ---- 199.00 -6.20 205.20 2185 ---- ---- ---- ---- 201.80 -6.30 208.10 2190 ---- ---- ---- ---- 204.70 -6.30 211.00 2195 ---- ---- ---- ---- 207.60 -6.30 213.90 2200 ---- ---- ---- ---- 210.50 -6.40 216.90 2205 ---- ---- ---- ---- 213.50 -6.40 219.90 2210 ---- ---- ---- ---- 216.50 -6.50 223.00 2215 ---- ---- ---- ---- 219.50 -6.60 226.10 2220 ---- ---- ---- ---- 222.50 -6.70 229.20 2225 ---- ---- ---- ---- 225.60 -6.70 232.30 2230 ---- ---- ---- ---- 228.70 -6.80 235.50 2235 ---- ---- ---- ---- 231.90 -6.70 238.60 2240 ---- ---- ---- ---- 235.00 -6.90 241.90 2245 ---- ---- ---- ---- 238.20 -6.90 245.10 2250 ---- ---- ---- ---- 241.50 -6.90 248.40 2255 ---- ---- ---- ---- 244.70 -7.00 251.70 2260 ---- ---- ---- ---- 248.00 -7.00 255.00 2265 ---- ---- ---- ---- 251.30 -7.00 258.30 2270 ---- ---- ---- ---- 254.60 -7.10 261.70 2275 ---- ---- ---- ---- 257.90 -7.20 265.10 2280 ---- ---- ---- ---- 261.30 -7.20 268.50 2285 ---- ---- ---- ---- 264.70 -7.20 271.90 2290 ---- ---- ---- ---- 268.10 -7.30 275.40 2295 ---- ---- ---- ---- 271.60 -7.30 278.90 2300 ---- ---- ---- ---- 275.00 -7.40 282.40 2305 ---- ---- ---- ---- 278.50 -7.40 285.90 2310 ---- ---- ---- ---- 282.00 -7.40 289.40 2315 ---- ---- ---- ---- 285.50 -7.50 293.00 2320 ---- ---- ---- ---- 289.00 -7.60 296.60 2325 ---- ---- ---- ---- 292.60 -7.60 300.20 2330 ---- ---- ---- ---- 296.20 -7.60 303.80 2335 ---- ---- ---- ---- 299.70 -7.70 307.40 2340 ---- ---- ---- ---- 303.30 -7.80 311.10 2345 ---- ---- ---- ---- 307.00 -7.70 314.70 2350 ---- ---- ---- ---- 310.60 -7.80 318.40 2355 ---- ---- ---- ---- 314.30 -7.80 322.10 2360 ---- ---- ---- ---- 317.90 -7.90 325.80 2365 ---- ---- ---- ---- 321.60 -7.90 329.50 2370 ---- ---- ---- ---- 325.30 -8.00 333.30 2375 ---- ---- ---- ---- 329.00 -8.00 337.00 2380 ---- ---- ---- ---- 332.80 -8.00 340.80 2385 ---- ---- ---- ---- 336.50 -8.10 344.60 2390 ---- ---- ---- ---- 340.30 -8.10 348.40 2395 ---- ---- ---- ---- 344.10 -8.10 352.20 2400 ---- ---- ---- ---- 347.80 -8.20 356.00 2405 ---- ---- ---- ---- 351.60 -8.30 359.90 2410 ---- ---- ---- ---- 355.40 -8.30 363.70 2415 ---- ---- ---- ---- 359.30 -8.30 367.60 2420 ---- ---- ---- ---- 363.10 -8.30 371.40 2425 ---- ---- ---- ---- 366.90 -8.40 375.30 2430 ---- ---- ---- ---- 370.80 -8.40 379.20 2435 ---- ---- ---- ---- 374.70 -8.40 383.10 2440 ---- ---- ---- ---- 378.50 -8.50 387.00 2445 ---- ---- ---- ---- 382.40 -8.50 390.90 2450 ---- ---- ---- ---- 386.30 -8.60 394.90 2455 ---- ---- ---- ---- 390.20 -8.60 398.80 2460 ---- ---- ---- ---- 394.10 -8.70 402.80 2465 ---- ---- ---- ---- 398.10 -8.60 406.70 2470 ---- ---- ---- ---- 402.00 -8.70 410.70 2475 ---- ---- ---- ---- 406.00 -8.70 414.70 2480 ---- ---- ---- ---- 409.90 -8.80 418.70 2485 ---- ---- ---- ---- 413.90 -8.80 422.70 2490 ---- ---- ---- ---- 417.90 -8.80 426.70 2495 ---- ---- ---- ---- 421.90 -8.80 430.70 2500 ---- ---- ---- ---- 425.90 -8.90 434.80 2510 ---- ---- ---- ---- 433.90 -9.00 442.90 2520 ---- ---- ---- ---- 442.00 -9.00 451.00 2525 ---- ---- ---- ---- 446.00 -9.10 455.10 2530 ---- ---- ---- ---- 450.10 -9.10 459.20 2540 ---- ---- ---- ---- 458.20 -9.20 467.40 2550 ---- ---- ---- ---- 466.40 -9.20 475.60 2560 ---- ---- ---- ---- 474.60 -9.30 483.90 2570 ---- ---- ---- ---- 482.90 -9.30 492.20 2575 ---- ---- ---- ---- 487.00 -9.30 496.30 2580 ---- ---- ---- ---- 491.10 -9.40 500.50 2590 ---- ---- ---- ---- 499.40 -9.50 508.90 2600 ---- ---- ---- ---- 507.80 -9.50 517.30 2625 ---- ---- ---- ---- 528.80 -9.60 538.40 2650 ---- ---- ---- ---- 549.90 -9.80 559.70 2675 ---- ---- ---- ---- 571.30 -9.90 581.20 2700 ---- ---- ---- ---- 592.80 -10.00 602.80 2725 ---- ---- ---- ---- 614.50 -10.10 624.60 2750 ---- ---- ---- ---- 636.30 -10.20 646.50 2775 ---- ---- ---- ---- 658.20 -10.40 668.60 2800 ---- ---- ---- ---- 680.30 -10.50 690.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.40 -.70 18.10 1375 ---- ---- ---- ---- 19.10 -.80 19.90 1400 ---- ---- ---- ---- 21.00 -.90 21.90 1425 ---- ---- ---- ---- 23.10 -.90 24.00 1450 ---- ---- ---- ---- 25.20 -1.10 26.30 1475 ---- ---- ---- ---- 27.60 -1.10 28.70 1500 ---- ---- ---- ---- 30.10 -1.20 31.30 1525 ---- ---- ---- ---- 32.70 -1.40 34.10 1550 ---- ---- ---- ---- 35.60 -1.40 37.00 1560 ---- ---- ---- ---- 36.80 -1.40 38.20 1570 ---- ---- ---- ---- 38.00 -1.50 39.50 1575 ---- ---- ---- ---- 38.60 -1.50 40.10 1580 ---- ---- ---- ---- 39.20 -1.60 40.80 1590 ---- ---- ---- ---- 40.50 -1.60 42.10 1600 ---- ---- ---- ---- 41.80 -1.70 43.50 1610 ---- ---- ---- ---- 43.10 -1.70 44.80 1620 ---- ---- ---- ---- 44.50 -1.80 46.30 1625 ---- ---- ---- ---- 45.20 -1.80 47.00 1630 ---- ---- ---- ---- 45.90 -1.80 47.70 1640 ---- ---- ---- ---- 47.40 -1.80 49.20 1650 ---- ---- ---- ---- 48.80 -1.90 50.70 1655 ---- ---- ---- ---- 49.60 -1.90 51.50 1660 ---- ---- ---- ---- 50.30 -2.00 52.30 1665 ---- ---- ---- ---- 51.10 -2.00 53.10 1670 ---- ---- ---- ---- 51.90 -2.00 53.90 1675 ---- ---- ---- ---- 52.70 -2.00 54.70 1680 ---- ---- ---- ---- 53.40 -2.10 55.50 1685 ---- ---- ---- ---- 54.20 -2.10 56.30 1690 ---- ---- ---- ---- 55.10 -2.10 57.20 1695 ---- ---- ---- ---- 55.90 -2.10 58.00 1700 ---- ---- ---- ---- 56.70 -2.20 58.90 1705 ---- ---- ---- ---- 57.50 -2.20 59.70 1710 ---- ---- ---- ---- 58.40 -2.20 60.60 1715 ---- ---- ---- ---- 59.20 -2.30 61.50 1720 ---- ---- ---- ---- 60.10 -2.30 62.40 1725 ---- ---- ---- ---- 61.00 -2.30 63.30 1730 ---- ---- ---- ---- 61.90 -2.30 64.20 1735 ---- ---- ---- ---- 62.70 -2.40 65.10 1740 ---- ---- ---- ---- 63.60 -2.40 66.00 1745 ---- ---- ---- ---- 64.60 -2.40 67.00 1750 ---- ---- ---- ---- 65.50 -2.40 67.90 1755 ---- ---- ---- ---- 66.40 -2.50 68.90 1760 ---- ---- ---- ---- 67.40 -2.50 69.90 1765 ---- ---- ---- ---- 68.30 -2.50 70.80 1770 ---- ---- ---- ---- 69.30 -2.50 71.80 1775 ---- ---- ---- ---- 70.20 -2.60 72.80 1780 ---- ---- ---- ---- 71.20 -2.70 73.90 1785 ---- ---- ---- ---- 72.20 -2.70 74.90 1790 ---- ---- ---- ---- 73.20 -2.70 75.90 1795 ---- ---- ---- ---- 74.20 -2.80 77.00 1800 ---- ---- ---- ---- 75.20 -2.80 78.00 1805 ---- ---- ---- ---- 76.30 -2.80 79.10 1810 ---- ---- ---- ---- 77.30 -2.90 80.20 1815 ---- ---- ---- ---- 78.40 -2.80 81.20 1820 ---- ---- ---- ---- 79.40 -2.90 82.30 1825 ---- ---- ---- ---- 80.50 -3.00 83.50 1830 ---- ---- ---- ---- 81.60 -3.00 84.60 1835 ---- ---- ---- ---- 82.70 -3.00 85.70 1840 ---- ---- ---- ---- 83.80 -3.00 86.80 1845 ---- ---- ---- ---- 84.90 -3.10 88.00 1850 ---- ---- ---- ---- 86.10 -3.10 89.20 1855 ---- ---- ---- ---- 87.20 -3.10 90.30 1860 ---- ---- ---- ---- 88.30 -3.20 91.50 1865 ---- ---- ---- ---- 89.50 -3.20 92.70 1870 ---- ---- ---- ---- 90.70 -3.20 93.90 1875 ---- ---- ---- ---- 91.90 -3.30 95.20 1880 ---- ---- ---- ---- 93.10 -3.30 96.40 1885 ---- ---- ---- ---- 94.30 -3.40 97.70 1890 ---- ---- ---- ---- 95.50 -3.40 98.90 1895 ---- ---- ---- ---- 96.70 -3.50 100.20 1900 ---- ---- ---- ---- 98.00 -3.50 101.50 1905 ---- ---- ---- ---- 99.20 -3.60 102.80 1910 ---- ---- ---- ---- 100.50 -3.60 104.10 1915 ---- ---- ---- ---- 101.80 -3.60 105.40 1920 ---- ---- ---- ---- 103.10 -3.60 106.70 1925 ---- ---- ---- ---- 104.40 -3.70 108.10 1930 ---- ---- ---- ---- 105.70 -3.70 109.40 1935 ---- ---- ---- ---- 107.00 -3.80 110.80 1940 ---- ---- ---- ---- 108.40 -3.80 112.20 1945 ---- ---- ---- ---- 109.80 -3.80 113.60 1950 ---- ---- ---- ---- 111.10 -3.90 115.00 1955 ---- ---- ---- ---- 112.50 -4.00 116.50 1960 ---- ---- ---- ---- 114.00 -3.90 117.90 1965 ---- ---- ---- ---- 115.40 -4.00 119.40 1970 ---- ---- ---- ---- 116.90 -4.00 120.90 1975 ---- ---- ---- ---- 118.40 -4.10 122.50 1980 ---- ---- ---- ---- 119.90 -4.10 124.00 1985 ---- ---- ---- ---- 121.40 -4.20 125.60 1990 ---- ---- ---- ---- 123.00 -4.20 127.20 1995 ---- ---- ---- ---- 124.60 -4.20 128.80 2000 ---- ---- ---- ---- 126.20 -4.30 130.50 2005 ---- ---- ---- ---- 127.80 -4.40 132.20 2010 ---- ---- ---- ---- 129.50 -4.40 133.90 2015 ---- ---- ---- ---- 131.20 -4.40 135.60 2020 ---- ---- ---- ---- 132.90 -4.50 137.40 2025 ---- ---- ---- ---- 134.70 -4.50 139.20 2030 ---- ---- ---- ---- 136.50 -4.60 141.10 2035 ---- ---- ---- ---- 138.30 -4.60 142.90 2040 ---- ---- ---- ---- 140.20 -4.60 144.80 2045 ---- ---- ---- ---- 142.10 -4.70 146.80 2050 ---- ---- ---- ---- 144.00 -4.80 148.80 2055 ---- ---- ---- ---- 145.90 -4.90 150.80 2060 ---- ---- ---- ---- 147.90 -4.90 152.80 2065 ---- ---- ---- ---- 150.00 -4.90 154.90 2070 ---- ---- ---- ---- 152.00 -5.00 157.00 2075 ---- ---- ---- ---- 154.10 -5.00 159.10 2080 ---- ---- ---- ---- 156.20 -5.10 161.30 2085 ---- ---- ---- ---- 158.40 -5.10 163.50 2090 ---- ---- ---- ---- 160.60 -5.10 165.70 2095 ---- ---- ---- ---- 162.80 -5.20 168.00 2100 ---- ---- ---- ---- 165.10 -5.20 170.30 2105 ---- ---- ---- ---- 167.30 -5.30 172.60 2110 ---- ---- ---- ---- 169.70 -5.30 175.00 2115 ---- ---- ---- ---- 172.00 -5.40 177.40 2120 ---- ---- ---- ---- 174.40 -5.40 179.80 2125 ---- ---- ---- ---- 176.80 -5.40 182.20 2130 ---- ---- ---- ---- 179.20 -5.50 184.70 2135 ---- ---- ---- ---- 181.60 -5.60 187.20 2140 ---- ---- ---- ---- 184.10 -5.70 189.80 2145 ---- ---- ---- ---- 186.60 -5.70 192.30 2150 ---- ---- ---- ---- 189.20 -5.70 194.90 2155 ---- ---- ---- ---- 191.80 -5.70 197.50 2160 ---- ---- ---- ---- 194.40 -5.80 200.20 2165 ---- ---- ---- ---- 197.00 -5.90 202.90 2170 ---- ---- ---- ---- 199.70 -5.90 205.60 2175 ---- ---- ---- ---- 202.40 -5.90 208.30 2180 ---- ---- ---- ---- 205.10 -6.00 211.10 2185 ---- ---- ---- ---- 207.90 -6.00 213.90 2190 ---- ---- ---- ---- 210.70 -6.10 216.80 2195 ---- ---- ---- ---- 213.50 -6.10 219.60 2200 ---- ---- ---- ---- 216.30 -6.20 222.50 2205 ---- ---- ---- ---- 219.20 -6.30 225.50 2210 ---- ---- ---- ---- 222.20 -6.20 228.40 2215 ---- ---- ---- ---- 225.10 -6.30 231.40 2220 ---- ---- ---- ---- 228.10 -6.40 234.50 2225 ---- ---- ---- ---- 231.10 -6.40 237.50 2230 ---- ---- ---- ---- 234.20 -6.40 240.60 2235 ---- ---- ---- ---- 237.20 -6.50 243.70 2240 ---- ---- ---- ---- 240.30 -6.60 246.90 2245 ---- ---- ---- ---- 243.50 -6.60 250.10 2250 ---- ---- ---- ---- 246.60 -6.70 253.30 2255 ---- ---- ---- ---- 249.80 -6.70 256.50 2260 ---- ---- ---- ---- 253.00 -6.80 259.80 2265 ---- ---- ---- ---- 256.30 -6.70 263.00 2270 ---- ---- ---- ---- 259.50 -6.90 266.40 2275 ---- ---- ---- ---- 262.80 -6.90 269.70 2280 ---- ---- ---- ---- 266.10 -6.90 273.00 2285 ---- ---- ---- ---- 269.50 -6.90 276.40 2290 ---- ---- ---- ---- 272.80 -7.00 279.80 2295 ---- ---- ---- ---- 276.20 -7.10 283.30 2300 ---- ---- ---- ---- 279.60 -7.10 286.70 2305 ---- ---- ---- ---- 283.10 -7.10 290.20 2310 ---- ---- ---- ---- 286.50 -7.20 293.70 2315 ---- ---- ---- ---- 290.00 -7.20 297.20 2320 ---- ---- ---- ---- 293.50 -7.20 300.70 2325 ---- ---- ---- ---- 297.00 -7.30 304.30 2330 ---- ---- ---- ---- 300.50 -7.30 307.80 2335 ---- ---- ---- ---- 304.00 -7.40 311.40 2340 ---- ---- ---- ---- 307.60 -7.40 315.00 2345 ---- ---- ---- ---- 311.20 -7.40 318.60 2350 ---- ---- ---- ---- 314.80 -7.50 322.30 2355 ---- ---- ---- ---- 318.40 -7.50 325.90 2360 ---- ---- ---- ---- 322.00 -7.60 329.60 2365 ---- ---- ---- ---- 325.70 -7.60 333.30 2370 ---- ---- ---- ---- 329.30 -7.70 337.00 2375 ---- ---- ---- ---- 333.00 -7.70 340.70 2380 ---- ---- ---- ---- 336.70 -7.70 344.40 2385 ---- ---- ---- ---- 340.40 -7.80 348.20 2390 ---- ---- ---- ---- 344.10 -7.80 351.90 2395 ---- ---- ---- ---- 347.90 -7.80 355.70 2400 ---- ---- ---- ---- 351.60 -7.90 359.50 2405 ---- ---- ---- ---- 355.40 -7.90 363.30 2410 ---- ---- ---- ---- 359.20 -7.90 367.10 2415 ---- ---- ---- ---- 362.90 -8.00 370.90 2420 ---- ---- ---- ---- 366.70 -8.00 374.70 2425 ---- ---- ---- ---- 370.60 -8.00 378.60 2430 ---- ---- ---- ---- 374.40 -8.00 382.40 2435 ---- ---- ---- ---- 378.20 -8.10 386.30 2440 ---- ---- ---- ---- 382.00 -8.20 390.20 2445 ---- ---- ---- ---- 385.90 -8.20 394.10 2450 ---- ---- ---- ---- 389.80 -8.20 398.00 2455 ---- ---- ---- ---- 393.60 -8.30 401.90 2460 ---- ---- ---- ---- 397.50 -8.30 405.80 2465 ---- ---- ---- ---- 401.40 -8.30 409.70 2470 ---- ---- ---- ---- 405.30 -8.40 413.70 2475 ---- ---- ---- ---- 409.20 -8.40 417.60 2480 ---- ---- ---- ---- 413.20 -8.40 421.60 2485 ---- ---- ---- ---- 417.10 -8.40 425.50 2490 ---- ---- ---- ---- 421.10 -8.40 429.50 2495 ---- ---- ---- ---- 425.00 -8.50 433.50 2500 ---- ---- ---- ---- 429.00 -8.50 437.50 2505 ---- ---- ---- ---- 433.00 -8.50 441.50 2510 ---- ---- ---- ---- 436.90 -8.60 445.50 2515 ---- ---- ---- ---- 440.90 -8.70 449.60 2520 ---- ---- ---- ---- 444.90 -8.70 453.60 2525 ---- ---- ---- ---- 448.90 -8.70 457.60 2530 ---- ---- ---- ---- 453.00 -8.70 461.70 2540 ---- ---- ---- ---- 461.00 -8.80 469.80 2550 ---- ---- ---- ---- 469.10 -8.90 478.00 2560 ---- ---- ---- ---- 477.30 -8.90 486.20 2570 ---- ---- ---- ---- 485.40 -9.00 494.40 2575 ---- ---- ---- ---- 489.50 -9.00 498.50 2580 ---- ---- ---- ---- 493.60 -9.10 502.70 2590 ---- ---- ---- ---- 501.90 -9.00 510.90 2600 ---- ---- ---- ---- 510.10 -9.20 519.30 2610 ---- ---- ---- ---- 518.40 -9.20 527.60 2625 ---- ---- ---- ---- 530.90 -9.30 540.20 2650 ---- ---- ---- ---- 551.90 -9.40 561.30 2675 ---- ---- ---- ---- 573.10 -9.50 582.60 2700 ---- ---- ---- ---- 594.40 -9.60 604.00 2725 ---- ---- ---- ---- 615.90 -9.70 625.60 2750 ---- ---- ---- ---- 637.50 -9.90 647.40 2775 ---- ---- ---- ---- 659.30 -10.00 669.30 2800 ---- ---- ---- ---- 681.20 -10.10 691.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.00 -.80 23.80 1400 ---- ---- ---- ---- 25.10 -.90 26.00 1425 ---- ---- ---- ---- 27.30 -1.00 28.30 1450 ---- ---- ---- ---- 29.70 -1.10 30.80 1475 ---- ---- ---- ---- 32.30 -1.20 33.50 1500 ---- ---- ---- ---- 35.00 -1.30 36.30 1525 ---- ---- ---- ---- 37.90 -1.30 39.20 1550 ---- ---- ---- ---- 40.90 -1.50 42.40 1570 ---- ---- ---- ---- 43.50 -1.50 45.00 1575 ---- ---- ---- ---- 44.10 -1.60 45.70 1580 ---- ---- ---- ---- 44.80 -1.60 46.40 1590 ---- ---- ---- ---- 46.10 -1.70 47.80 1600 ---- ---- ---- ---- 47.50 -1.70 49.20 1610 ---- ---- ---- ---- 48.90 -1.80 50.70 1620 ---- ---- ---- ---- 50.40 -1.80 52.20 1625 ---- ---- ---- ---- 51.10 -1.80 52.90 1630 ---- ---- ---- ---- 51.90 -1.80 53.70 1640 ---- ---- ---- ---- 53.40 -1.80 55.20 1650 ---- ---- ---- ---- 54.90 -1.90 56.80 1660 ---- ---- ---- ---- 56.50 -2.00 58.50 1670 ---- ---- ---- ---- 58.10 -2.00 60.10 1675 ---- ---- ---- ---- 58.90 -2.00 60.90 1680 ---- ---- ---- ---- 59.70 -2.10 61.80 1685 ---- ---- ---- ---- 60.50 -2.20 62.70 1690 ---- ---- ---- ---- 61.40 -2.10 63.50 1695 ---- ---- ---- ---- 62.20 -2.20 64.40 1700 ---- ---- ---- ---- 63.10 -2.20 65.30 1705 ---- ---- ---- ---- 64.00 -2.20 66.20 1710 ---- ---- ---- ---- 64.80 -2.30 67.10 1715 ---- ---- ---- ---- 65.70 -2.30 68.00 1720 ---- ---- ---- ---- 66.60 -2.30 68.90 1725 ---- ---- ---- ---- 67.50 -2.30 69.80 1730 ---- ---- ---- ---- 68.40 -2.40 70.80 1735 ---- ---- ---- ---- 69.30 -2.40 71.70 1740 ---- ---- ---- ---- 70.30 -2.40 72.70 1745 ---- ---- ---- ---- 71.20 -2.40 73.60 1750 ---- ---- ---- ---- 72.10 -2.50 74.60 1755 ---- ---- ---- ---- 73.10 -2.50 75.60 1760 ---- ---- ---- ---- 74.10 -2.50 76.60 1765 ---- ---- ---- ---- 75.00 -2.60 77.60 1770 ---- ---- ---- ---- 76.00 -2.60 78.60 1775 ---- ---- ---- ---- 77.00 -2.60 79.60 1780 ---- ---- ---- ---- 78.00 -2.70 80.70 1785 ---- ---- ---- ---- 79.00 -2.70 81.70 1790 ---- ---- ---- ---- 80.00 -2.70 82.70 1795 ---- ---- ---- ---- 81.10 -2.70 83.80 1800 ---- ---- ---- ---- 82.10 -2.80 84.90 1805 ---- ---- ---- ---- 83.20 -2.80 86.00 1810 ---- ---- ---- ---- 84.20 -2.80 87.00 1815 ---- ---- ---- ---- 85.30 -2.80 88.10 1820 ---- ---- ---- ---- 86.40 -2.90 89.30 1825 ---- ---- ---- ---- 87.50 -2.90 90.40 1830 ---- ---- ---- ---- 88.60 -2.90 91.50 1835 ---- ---- ---- ---- 89.70 -3.00 92.70 1840 ---- ---- ---- ---- 90.80 -3.00 93.80 1845 ---- ---- ---- ---- 91.90 -3.10 95.00 1850 ---- ---- ---- ---- 93.10 -3.00 96.10 1855 ---- ---- ---- ---- 94.20 -3.10 97.30 1860 ---- ---- ---- ---- 95.40 -3.10 98.50 1865 ---- ---- ---- ---- 96.50 -3.20 99.70 1870 ---- ---- ---- ---- 97.70 -3.20 100.90 1875 ---- ---- ---- ---- 98.90 -3.30 102.20 1880 ---- ---- ---- ---- 100.10 -3.30 103.40 1885 ---- ---- ---- ---- 101.30 -3.40 104.70 1890 ---- ---- ---- ---- 102.60 -3.30 105.90 1895 ---- ---- ---- ---- 103.80 -3.40 107.20 1900 ---- ---- ---- ---- 105.00 -3.50 108.50 1905 ---- ---- ---- ---- 106.30 -3.50 109.80 1910 ---- ---- ---- ---- 107.60 -3.50 111.10 1915 ---- ---- ---- ---- 108.80 -3.60 112.40 1920 ---- ---- ---- ---- 110.10 -3.60 113.70 1925 ---- ---- ---- ---- 111.40 -3.60 115.00 1930 ---- ---- ---- ---- 112.80 -3.60 116.40 1935 ---- ---- ---- ---- 114.10 -3.70 117.80 1940 ---- ---- ---- ---- 115.40 -3.70 119.10 1945 ---- ---- ---- ---- 116.80 -3.70 120.50 1950 ---- ---- ---- ---- 118.10 -3.80 121.90 1955 ---- ---- ---- ---- 119.50 -3.80 123.30 1960 ---- ---- ---- ---- 120.90 -3.80 124.70 1965 ---- ---- ---- ---- 122.30 -3.90 126.20 1970 ---- ---- ---- ---- 123.70 -3.90 127.60 1975 ---- ---- ---- ---- 125.10 -4.00 129.10 1980 ---- ---- ---- ---- 126.60 -4.00 130.60 1985 ---- ---- ---- ---- 128.00 -4.10 132.10 1990 ---- ---- ---- ---- 129.50 -4.10 133.60 1995 ---- ---- ---- ---- 131.00 -4.10 135.10 2000 ---- ---- ---- ---- 132.50 -4.20 136.70 2005 ---- ---- ---- ---- 134.10 -4.20 138.30 2010 ---- ---- ---- ---- 135.60 -4.30 139.90 2015 ---- ---- ---- ---- 137.20 -4.30 141.50 2020 ---- ---- ---- ---- 138.80 -4.30 143.10 2025 ---- ---- ---- ---- 140.40 -4.40 144.80 2030 ---- ---- ---- ---- 142.10 -4.40 146.50 2035 ---- ---- ---- ---- 143.80 -4.40 148.20 2040 ---- ---- ---- ---- 145.50 -4.50 150.00 2045 ---- ---- ---- ---- 147.20 -4.50 151.70 2050 ---- ---- ---- ---- 149.00 -4.50 153.50 2055 ---- ---- ---- ---- 150.70 -4.70 155.40 2060 ---- ---- ---- ---- 152.60 -4.70 157.30 2065 ---- ---- ---- ---- 154.40 -4.80 159.20 2070 ---- ---- ---- ---- 156.30 -4.80 161.10 2075 ---- ---- ---- ---- 158.30 -4.80 163.10 2080 ---- ---- ---- ---- 160.30 -4.80 165.10 2085 ---- ---- ---- ---- 162.30 -4.90 167.20 2090 ---- ---- ---- ---- 164.40 -4.90 169.30 2095 ---- ---- ---- ---- 166.50 -5.00 171.50 2100 ---- ---- ---- ---- 168.70 -5.00 173.70 2105 ---- ---- ---- ---- 170.90 -5.10 176.00 2110 ---- ---- ---- ---- 173.20 -5.10 178.30 2115 ---- ---- ---- ---- 175.50 -5.10 180.60 2120 ---- ---- ---- ---- 177.70 -5.30 183.00 2125 ---- ---- ---- ---- 180.10 -5.20 185.30 2130 ---- ---- ---- ---- 182.40 -5.30 187.70 2135 ---- ---- ---- ---- 184.70 -5.40 190.10 2140 ---- ---- ---- ---- 187.10 -5.40 192.50 2145 ---- ---- ---- ---- 189.50 -5.40 194.90 2150 ---- ---- ---- ---- 191.90 -5.50 197.40 2155 ---- ---- ---- ---- 194.30 -5.60 199.90 2160 ---- ---- ---- ---- 196.80 -5.60 202.40 2165 ---- ---- ---- ---- 199.30 -5.60 204.90 2170 ---- ---- ---- ---- 201.80 -5.70 207.50 2175 ---- ---- ---- ---- 204.40 -5.70 210.10 2180 ---- ---- ---- ---- 207.00 -5.70 212.70 2185 ---- ---- ---- ---- 209.60 -5.80 215.40 2190 ---- ---- ---- ---- 212.20 -5.90 218.10 2195 ---- ---- ---- ---- 214.90 -5.90 220.80 2200 ---- ---- ---- ---- 217.60 -6.00 223.60 2205 ---- ---- ---- ---- 220.40 -6.00 226.40 2210 ---- ---- ---- ---- 223.20 -6.00 229.20 2215 ---- ---- ---- ---- 226.00 -6.10 232.10 2220 ---- ---- ---- ---- 228.90 -6.10 235.00 2225 ---- ---- ---- ---- 231.80 -6.10 237.90 2230 ---- ---- ---- ---- 234.70 -6.20 240.90 2235 ---- ---- ---- ---- 237.70 -6.20 243.90 2240 ---- ---- ---- ---- 240.70 -6.30 247.00 2245 ---- ---- ---- ---- 243.80 -6.30 250.10 2250 ---- ---- ---- ---- 246.80 -6.40 253.20 2255 ---- ---- ---- ---- 249.90 -6.40 256.30 2260 ---- ---- ---- ---- 253.10 -6.40 259.50 2265 ---- ---- ---- ---- 256.30 -6.50 262.80 2270 ---- ---- ---- ---- 259.50 -6.50 266.00 2275 ---- ---- ---- ---- 262.70 -6.60 269.30 2280 ---- ---- ---- ---- 266.00 -6.60 272.60 2285 ---- ---- ---- ---- 269.30 -6.60 275.90 2290 ---- ---- ---- ---- 272.60 -6.70 279.30 2295 ---- ---- ---- ---- 276.00 -6.70 282.70 2300 ---- ---- ---- ---- 279.30 -6.80 286.10 2305 ---- ---- ---- ---- 282.70 -6.80 289.50 2310 ---- ---- ---- ---- 286.20 -6.80 293.00 2315 ---- ---- ---- ---- 289.60 -6.90 296.50 2320 ---- ---- ---- ---- 293.10 -6.90 300.00 2325 ---- ---- ---- ---- 296.60 -6.90 303.50 2330 ---- ---- ---- ---- 300.10 -7.00 307.10 2335 ---- ---- ---- ---- 303.60 -7.10 310.70 2340 ---- ---- ---- ---- 307.20 -7.10 314.30 2345 ---- ---- ---- ---- 310.80 -7.10 317.90 2350 ---- ---- ---- ---- 314.40 -7.10 321.50 2355 ---- ---- ---- ---- 318.00 -7.20 325.20 2360 ---- ---- ---- ---- 321.60 -7.30 328.90 2365 ---- ---- ---- ---- 325.30 -7.20 332.50 2370 ---- ---- ---- ---- 328.90 -7.30 336.20 2375 ---- ---- ---- ---- 332.60 -7.40 340.00 2380 ---- ---- ---- ---- 336.30 -7.40 343.70 2385 ---- ---- ---- ---- 340.00 -7.40 347.40 2390 ---- ---- ---- ---- 343.70 -7.50 351.20 2395 ---- ---- ---- ---- 347.50 -7.40 354.90 2400 ---- ---- ---- ---- 351.20 -7.50 358.70 2405 ---- ---- ---- ---- 354.90 -7.60 362.50 2410 ---- ---- ---- ---- 358.70 -7.60 366.30 2415 ---- ---- ---- ---- 362.50 -7.60 370.10 2420 ---- ---- ---- ---- 366.20 -7.70 373.90 2425 ---- ---- ---- ---- 370.00 -7.70 377.70 2430 ---- ---- ---- ---- 373.80 -7.70 381.50 2435 ---- ---- ---- ---- 377.60 -7.80 385.40 2440 ---- ---- ---- ---- 381.40 -7.80 389.20 2445 ---- ---- ---- ---- 385.20 -7.80 393.00 2450 ---- ---- ---- ---- 389.00 -7.90 396.90 2455 ---- ---- ---- ---- 392.80 -7.90 400.70 2460 ---- ---- ---- ---- 396.60 -7.90 404.50 2465 ---- ---- ---- ---- 400.40 -8.00 408.40 2470 ---- ---- ---- ---- 404.30 -7.90 412.20 2475 ---- ---- ---- ---- 408.10 -8.00 416.10 2480 ---- ---- ---- ---- 411.90 -8.10 420.00 2485 ---- ---- ---- ---- 415.80 -8.00 423.80 2490 ---- ---- ---- ---- 419.60 -8.10 427.70 2495 ---- ---- ---- ---- 423.40 -8.20 431.60 2500 ---- ---- ---- ---- 427.30 -8.20 435.50 2505 ---- ---- ---- ---- 431.10 -8.20 439.30 2510 ---- ---- ---- ---- 435.00 -8.20 443.20 2515 ---- ---- ---- ---- 438.90 -8.20 447.10 2520 ---- ---- ---- ---- 442.80 -8.20 451.00 2525 ---- ---- ---- ---- 446.60 -8.40 455.00 2530 ---- ---- ---- ---- 450.50 -8.40 458.90 2535 ---- ---- ---- ---- 454.40 -8.40 462.80 2540 ---- ---- ---- ---- 458.30 -8.40 466.70 2550 ---- ---- ---- ---- 466.20 -8.40 474.60 2560 ---- ---- ---- ---- 474.10 -8.50 482.60 2570 ---- ---- ---- ---- 482.00 -8.60 490.60 2575 ---- ---- ---- ---- 485.90 -8.60 494.50 2580 ---- ---- ---- ---- 489.90 -8.70 498.60 2590 ---- ---- ---- ---- 497.90 -8.70 506.60 2600 ---- ---- ---- ---- 505.90 -8.80 514.70 2610 ---- ---- ---- ---- 513.90 -8.90 522.80 2620 ---- ---- ---- ---- 522.00 -8.90 530.90 2625 ---- ---- ---- ---- 526.10 -8.90 535.00 2630 ---- ---- ---- ---- 530.10 -8.90 539.00 2650 ---- ---- ---- ---- 546.40 -9.10 555.50 2675 ---- ---- ---- ---- 567.00 -9.10 576.10 2700 ---- ---- ---- ---- 587.70 -9.30 597.00 2725 ---- ---- ---- ---- 608.60 -9.40 618.00 2750 ---- ---- ---- ---- 629.60 -9.50 639.10 2775 ---- ---- ---- ---- 650.80 -9.70 660.50 2800 ---- ---- ---- ---- 672.20 -9.70 681.90 2825 ---- ---- ---- ---- 693.70 -9.80 703.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.80 -1.10 31.90 1425 ---- ---- ---- ---- 33.30 -1.10 34.40 1450 ---- ---- ---- ---- 35.90 -1.30 37.20 1475 ---- ---- ---- ---- 38.70 -1.30 40.00 1500 ---- ---- ---- ---- 41.60 -1.40 43.00 1525 ---- ---- ---- ---- 44.70 -1.50 46.20 1550 ---- ---- ---- ---- 48.00 -1.60 49.60 1575 ---- ---- ---- ---- 51.40 -1.70 53.10 1580 ---- ---- ---- ---- 52.10 -1.70 53.80 1590 ---- ---- ---- ---- 53.50 -1.80 55.30 1600 ---- ---- ---- ---- 55.00 -1.80 56.80 1610 ---- ---- ---- ---- 56.50 -1.80 58.30 1620 ---- ---- ---- ---- 58.00 -1.80 59.80 1625 ---- ---- ---- ---- 58.70 -1.90 60.60 1630 ---- ---- ---- ---- 59.50 -1.90 61.40 1640 ---- ---- ---- ---- 61.10 -2.00 63.10 1650 ---- ---- ---- ---- 62.70 -2.00 64.70 1660 ---- ---- ---- ---- 64.30 -2.10 66.40 1670 ---- ---- ---- ---- 66.00 -2.10 68.10 1675 ---- ---- ---- ---- 66.80 -2.20 69.00 1680 ---- ---- ---- ---- 67.70 -2.10 69.80 1685 ---- ---- ---- ---- 68.50 -2.20 70.70 1690 ---- ---- ---- ---- 69.40 -2.20 71.60 1695 ---- ---- ---- ---- 70.30 -2.20 72.50 1700 ---- ---- ---- ---- 71.10 -2.30 73.40 1705 ---- ---- ---- ---- 72.00 -2.30 74.30 1710 ---- ---- ---- ---- 72.90 -2.30 75.20 1715 ---- ---- ---- ---- 73.80 -2.40 76.20 1720 ---- ---- ---- ---- 74.80 -2.30 77.10 1725 ---- ---- ---- ---- 75.70 -2.40 78.10 1730 ---- ---- ---- ---- 76.60 -2.40 79.00 1735 ---- ---- ---- ---- 77.50 -2.50 80.00 1740 ---- ---- ---- ---- 78.50 -2.50 81.00 1745 ---- ---- ---- ---- 79.40 -2.50 81.90 1750 ---- ---- ---- ---- 80.40 -2.50 82.90 1755 ---- ---- ---- ---- 81.40 -2.50 83.90 1760 ---- ---- ---- ---- 82.40 -2.50 84.90 1765 ---- ---- ---- ---- 83.30 -2.70 86.00 1770 ---- ---- ---- ---- 84.30 -2.70 87.00 1775 ---- ---- ---- ---- 85.40 -2.60 88.00 1780 ---- ---- ---- ---- 86.40 -2.70 89.10 1785 ---- ---- ---- ---- 87.40 -2.70 90.10 1790 ---- ---- ---- ---- 88.40 -2.80 91.20 1795 ---- ---- ---- ---- 89.50 -2.70 92.20 1800 ---- ---- ---- ---- 90.50 -2.80 93.30 1805 ---- ---- ---- ---- 91.60 -2.80 94.40 1810 ---- ---- ---- ---- 92.60 -2.90 95.50 1815 ---- ---- ---- ---- 93.70 -2.90 96.60 1820 ---- ---- ---- ---- 94.80 -2.90 97.70 1825 ---- ---- ---- ---- 95.90 -3.00 98.90 1830 ---- ---- ---- ---- 97.00 -3.00 100.00 1835 ---- ---- ---- ---- 98.10 -3.00 101.10 1840 ---- ---- ---- ---- 99.20 -3.10 102.30 1845 ---- ---- ---- ---- 100.40 -3.00 103.40 1850 ---- ---- ---- ---- 101.50 -3.10 104.60 1855 ---- ---- ---- ---- 102.70 -3.10 105.80 1860 ---- ---- ---- ---- 103.80 -3.20 107.00 1865 ---- ---- ---- ---- 105.00 -3.20 108.20 1870 ---- ---- ---- ---- 106.20 -3.20 109.40 1875 ---- ---- ---- ---- 107.40 -3.20 110.60 1880 ---- ---- ---- ---- 108.60 -3.30 111.90 1885 ---- ---- ---- ---- 109.80 -3.30 113.10 1890 ---- ---- ---- ---- 111.00 -3.40 114.40 1895 ---- ---- ---- ---- 112.20 -3.40 115.60 1900 ---- ---- ---- ---- 113.50 -3.40 116.90 1905 ---- ---- ---- ---- 114.70 -3.50 118.20 1910 ---- ---- ---- ---- 116.00 -3.50 119.50 1915 ---- ---- ---- ---- 117.20 -3.60 120.80 1920 ---- ---- ---- ---- 118.50 -3.60 122.10 1925 ---- ---- ---- ---- 119.80 -3.60 123.40 1930 ---- ---- ---- ---- 121.10 -3.60 124.70 1935 ---- ---- ---- ---- 122.40 -3.70 126.10 1940 ---- ---- ---- ---- 123.70 -3.70 127.40 1945 ---- ---- ---- ---- 125.10 -3.70 128.80 1950 ---- ---- ---- ---- 126.40 -3.80 130.20 1955 ---- ---- ---- ---- 127.80 -3.80 131.60 1960 ---- ---- ---- ---- 129.10 -3.90 133.00 1965 ---- ---- ---- ---- 130.50 -3.90 134.40 1970 ---- ---- ---- ---- 131.90 -3.90 135.80 1975 ---- ---- ---- ---- 133.30 -3.90 137.20 1980 ---- ---- ---- ---- 134.70 -4.00 138.70 1985 ---- ---- ---- ---- 136.10 -4.10 140.20 1990 ---- ---- ---- ---- 137.60 -4.10 141.70 1995 ---- ---- ---- ---- 139.10 -4.10 143.20 2000 ---- ---- ---- ---- 140.60 -4.10 144.70 2005 ---- ---- ---- ---- 142.10 -4.10 146.20 2010 ---- ---- ---- ---- 143.60 -4.20 147.80 2015 ---- ---- ---- ---- 145.20 -4.20 149.40 2020 ---- ---- ---- ---- 146.70 -4.30 151.00 2025 ---- ---- ---- ---- 148.40 -4.30 152.70 2030 ---- ---- ---- ---- 150.00 -4.30 154.30 2035 ---- ---- ---- ---- 151.60 -4.40 156.00 2040 ---- ---- ---- ---- 153.30 -4.50 157.80 2045 ---- ---- ---- ---- 155.10 -4.40 159.50 2050 ---- ---- ---- ---- 156.80 -4.50 161.30 2055 ---- ---- ---- ---- 158.60 -4.50 163.10 2060 ---- ---- ---- ---- 160.40 -4.60 165.00 2065 ---- ---- ---- ---- 162.20 -4.70 166.90 2070 ---- ---- ---- ---- 164.10 -4.70 168.80 2075 ---- ---- ---- ---- 166.00 -4.80 170.80 2080 ---- ---- ---- ---- 168.00 -4.70 172.70 2085 ---- ---- ---- ---- 169.90 -4.90 174.80 2090 ---- ---- ---- ---- 172.00 -4.80 176.80 2095 ---- ---- ---- ---- 174.00 -4.90 178.90 2100 ---- ---- ---- ---- 176.10 -4.90 181.00 2105 ---- ---- ---- ---- 178.20 -4.90 183.10 2110 ---- ---- ---- ---- 180.30 -5.00 185.30 2115 ---- ---- ---- ---- 182.50 -5.00 187.50 2120 ---- ---- ---- ---- 184.70 -5.10 189.80 2125 ---- ---- ---- ---- 186.90 -5.20 192.10 2130 ---- ---- ---- ---- 189.20 -5.20 194.40 2135 ---- ---- ---- ---- 191.50 -5.20 196.70 2140 ---- ---- ---- ---- 193.80 -5.30 199.10 2145 ---- ---- ---- ---- 196.20 -5.30 201.50 2150 ---- ---- ---- ---- 198.60 -5.30 203.90 2155 ---- ---- ---- ---- 201.00 -5.40 206.40 2160 ---- ---- ---- ---- 203.40 -5.50 208.90 2165 ---- ---- ---- ---- 205.90 -5.50 211.40 2170 ---- ---- ---- ---- 208.40 -5.50 213.90 2175 ---- ---- ---- ---- 210.90 -5.60 216.50 2180 ---- ---- ---- ---- 213.50 -5.60 219.10 2185 ---- ---- ---- ---- 216.10 -5.60 221.70 2190 ---- ---- ---- ---- 218.70 -5.70 224.40 2195 ---- ---- ---- ---- 221.40 -5.70 227.10 2200 ---- ---- ---- ---- 224.00 -5.80 229.80 2205 ---- ---- ---- ---- 226.80 -5.80 232.60 2210 ---- ---- ---- ---- 229.50 -5.90 235.40 2215 ---- ---- ---- ---- 232.30 -5.90 238.20 2220 ---- ---- ---- ---- 235.10 -5.90 241.00 2225 ---- ---- ---- ---- 237.90 -6.00 243.90 2230 ---- ---- ---- ---- 240.80 -6.00 246.80 2235 ---- ---- ---- ---- 243.70 -6.00 249.70 2240 ---- ---- ---- ---- 246.60 -6.10 252.70 2245 ---- ---- ---- ---- 249.60 -6.10 255.70 2250 ---- ---- ---- ---- 252.60 -6.10 258.70 2255 ---- ---- ---- ---- 255.60 -6.20 261.80 2260 ---- ---- ---- ---- 258.60 -6.30 264.90 2265 ---- ---- ---- ---- 261.70 -6.30 268.00 2270 ---- ---- ---- ---- 264.80 -6.40 271.20 2275 ---- ---- ---- ---- 268.00 -6.40 274.40 2280 ---- ---- ---- ---- 271.10 -6.50 277.60 2285 ---- ---- ---- ---- 274.30 -6.50 280.80 2290 ---- ---- ---- ---- 277.60 -6.50 284.10 2295 ---- ---- ---- ---- 280.80 -6.60 287.40 2300 ---- ---- ---- ---- 284.10 -6.60 290.70 2305 ---- ---- ---- ---- 287.40 -6.60 294.00 2310 ---- ---- ---- ---- 290.70 -6.70 297.40 2315 ---- ---- ---- ---- 294.10 -6.70 300.80 2320 ---- ---- ---- ---- 297.50 -6.70 304.20 2325 ---- ---- ---- ---- 300.80 -6.80 307.60 2330 ---- ---- ---- ---- 304.30 -6.80 311.10 2335 ---- ---- ---- ---- 307.70 -6.90 314.60 2340 ---- ---- ---- ---- 311.20 -6.90 318.10 2345 ---- ---- ---- ---- 314.70 -6.90 321.60 2350 ---- ---- ---- ---- 318.20 -6.90 325.10 2355 ---- ---- ---- ---- 321.70 -7.00 328.70 2360 ---- ---- ---- ---- 325.20 -7.00 332.20 2365 ---- ---- ---- ---- 328.80 -7.00 335.80 2370 ---- ---- ---- ---- 332.40 -7.10 339.50 2375 ---- ---- ---- ---- 335.90 -7.20 343.10 2380 ---- ---- ---- ---- 339.60 -7.10 346.70 2385 ---- ---- ---- ---- 343.20 -7.20 350.40 2390 ---- ---- ---- ---- 346.80 -7.30 354.10 2395 ---- ---- ---- ---- 350.50 -7.30 357.80 2400 ---- ---- ---- ---- 354.20 -7.30 361.50 2405 ---- ---- ---- ---- 357.80 -7.40 365.20 2410 ---- ---- ---- ---- 361.50 -7.40 368.90 2415 ---- ---- ---- ---- 365.30 -7.40 372.70 2420 ---- ---- ---- ---- 369.00 -7.40 376.40 2425 ---- ---- ---- ---- 372.70 -7.50 380.20 2430 ---- ---- ---- ---- 376.50 -7.50 384.00 2435 ---- ---- ---- ---- 380.30 -7.50 387.80 2440 ---- ---- ---- ---- 384.00 -7.60 391.60 2445 ---- ---- ---- ---- 387.80 -7.60 395.40 2450 ---- ---- ---- ---- 391.60 -7.70 399.30 2455 ---- ---- ---- ---- 395.50 -7.60 403.10 2460 ---- ---- ---- ---- 399.30 -7.70 407.00 2465 ---- ---- ---- ---- 403.10 -7.70 410.80 2470 ---- ---- ---- ---- 407.00 -7.70 414.70 2475 ---- ---- ---- ---- 410.80 -7.80 418.60 2480 ---- ---- ---- ---- 414.70 -7.80 422.50 2485 ---- ---- ---- ---- 418.60 -7.80 426.40 2490 ---- ---- ---- ---- 422.40 -7.90 430.30 2495 ---- ---- ---- ---- 426.30 -8.00 434.30 2500 ---- ---- ---- ---- 430.20 -8.00 438.20 2505 ---- ---- ---- ---- 434.20 -7.90 442.10 2510 ---- ---- ---- ---- 438.10 -8.00 446.10 2515 ---- ---- ---- ---- 442.00 -8.00 450.00 2520 ---- ---- ---- ---- 446.00 -8.00 454.00 2525 ---- ---- ---- ---- 449.90 -8.10 458.00 2530 ---- ---- ---- ---- 453.90 -8.10 462.00 2535 ---- ---- ---- ---- 457.80 -8.20 466.00 2540 ---- ---- ---- ---- 461.80 -8.20 470.00 2545 ---- ---- ---- ---- 465.80 -8.20 474.00 2550 ---- ---- ---- ---- 469.80 -8.20 478.00 2560 ---- ---- ---- ---- 477.80 -8.30 486.10 2570 ---- ---- ---- ---- 485.90 -8.30 494.20 2575 ---- ---- ---- ---- 489.90 -8.40 498.30 2580 ---- ---- ---- ---- 493.90 -8.40 502.30 2590 ---- ---- ---- ---- 502.10 -8.40 510.50 2600 ---- ---- ---- ---- 510.20 -8.50 518.70 2610 ---- ---- ---- ---- 518.40 -8.50 526.90 2620 ---- ---- ---- ---- 526.60 -8.60 535.20 2625 ---- ---- ---- ---- 530.70 -8.60 539.30 2630 ---- ---- ---- ---- 534.80 -8.70 543.50 2640 ---- ---- ---- ---- 543.10 -8.70 551.80 2650 ---- ---- ---- ---- 551.40 -8.70 560.10 2675 ---- ---- ---- ---- 572.30 -8.80 581.10 2700 ---- ---- ---- ---- 593.30 -9.00 602.30 2725 ---- ---- ---- ---- 614.50 -9.10 623.60 2750 ---- ---- ---- ---- 635.80 -9.20 645.00 2775 ---- ---- ---- ---- 657.30 -9.30 666.60 2800 ---- ---- ---- ---- 678.90 -9.50 688.40 2825 ---- ---- ---- ---- 700.70 -9.50 710.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.10 -2.00 67.10 1650 ---- ---- ---- ---- 69.20 -2.00 71.20 1675 ---- ---- ---- ---- 73.40 -2.20 75.60 1700 ---- ---- ---- ---- 77.80 -2.30 80.10 1725 ---- ---- ---- ---- 82.50 -2.40 84.90 1750 ---- ---- ---- ---- 87.30 -2.50 89.80 1775 ---- ---- ---- ---- 92.20 -2.70 94.90 1800 ---- ---- ---- ---- 97.40 -2.80 100.20 1820 ---- ---- ---- ---- 101.80 -2.90 104.70 1825 ---- ---- ---- ---- 102.80 -3.00 105.80 1830 ---- ---- ---- ---- 104.00 -2.90 106.90 1840 ---- ---- ---- ---- 106.20 -3.00 109.20 1850 ---- ---- ---- ---- 108.50 -3.00 111.50 1860 ---- ---- ---- ---- 110.80 -3.10 113.90 1870 ---- ---- ---- ---- 113.10 -3.20 116.30 1875 ---- ---- ---- ---- 114.30 -3.20 117.50 1880 ---- ---- ---- ---- 115.50 -3.30 118.80 1890 ---- ---- ---- ---- 117.90 -3.30 121.20 1900 ---- ---- ---- ---- 120.40 -3.30 123.70 1910 ---- ---- ---- ---- 122.80 -3.50 126.30 1915 ---- ---- ---- ---- 124.10 -3.50 127.60 1920 ---- ---- ---- ---- 125.40 -3.50 128.90 1925 ---- ---- ---- ---- 126.60 -3.60 130.20 1930 ---- ---- ---- ---- 127.90 -3.60 131.50 1935 ---- ---- ---- ---- 129.20 -3.60 132.80 1940 ---- ---- ---- ---- 130.50 -3.70 134.20 1945 ---- ---- ---- ---- 131.80 -3.70 135.50 1950 ---- ---- ---- ---- 133.20 -3.70 136.90 1955 ---- ---- ---- ---- 134.50 -3.70 138.20 1960 ---- ---- ---- ---- 135.80 -3.80 139.60 1965 ---- ---- ---- ---- 137.20 -3.80 141.00 1970 ---- ---- ---- ---- 138.60 -3.80 142.40 1975 ---- ---- ---- ---- 139.90 -3.90 143.80 1980 ---- ---- ---- ---- 141.30 -3.90 145.20 1985 ---- ---- ---- ---- 142.70 -4.00 146.70 1990 ---- ---- ---- ---- 144.10 -4.00 148.10 1995 ---- ---- ---- ---- 145.50 -4.10 149.60 2000 ---- ---- ---- ---- 147.00 -4.00 151.00 2005 ---- ---- ---- ---- 148.40 -4.10 152.50 2010 ---- ---- ---- ---- 149.90 -4.10 154.00 2015 ---- ---- ---- ---- 151.40 -4.10 155.50 2020 ---- ---- ---- ---- 152.90 -4.20 157.10 2025 ---- ---- ---- ---- 154.40 -4.30 158.70 2030 ---- ---- ---- ---- 156.00 -4.20 160.20 2035 ---- ---- ---- ---- 157.60 -4.20 161.80 2040 ---- ---- ---- ---- 159.20 -4.30 163.50 2045 ---- ---- ---- ---- 160.80 -4.30 165.10 2050 ---- ---- ---- ---- 162.40 -4.40 166.80 2055 ---- ---- ---- ---- 164.10 -4.40 168.50 2060 ---- ---- ---- ---- 165.80 -4.50 170.30 2065 ---- ---- ---- ---- 167.50 -4.60 172.10 2070 ---- ---- ---- ---- 169.30 -4.60 173.90 2075 ---- ---- ---- ---- 171.10 -4.60 175.70 2080 ---- ---- ---- ---- 172.90 -4.70 177.60 2085 ---- ---- ---- ---- 174.80 -4.70 179.50 2090 ---- ---- ---- ---- 176.70 -4.70 181.40 2095 ---- ---- ---- ---- 178.60 -4.80 183.40 2100 ---- ---- ---- ---- 180.60 -4.80 185.40 2105 ---- ---- ---- ---- 182.60 -4.80 187.40 2110 ---- ---- ---- ---- 184.60 -4.90 189.50 2115 ---- ---- ---- ---- 186.70 -4.90 191.60 2120 ---- ---- ---- ---- 188.80 -4.90 193.70 2125 ---- ---- ---- ---- 190.90 -5.00 195.90 2130 ---- ---- ---- ---- 193.10 -5.00 198.10 2135 ---- ---- ---- ---- 195.30 -5.00 200.30 2140 ---- ---- ---- ---- 197.50 -5.10 202.60 2145 ---- ---- ---- ---- 199.70 -5.20 204.90 2150 ---- ---- ---- ---- 202.00 -5.20 207.20 2155 ---- ---- ---- ---- 204.40 -5.20 209.60 2160 ---- ---- ---- ---- 206.70 -5.30 212.00 2165 ---- ---- ---- ---- 209.10 -5.30 214.40 2170 ---- ---- ---- ---- 211.50 -5.30 216.80 2175 ---- ---- ---- ---- 213.90 -5.40 219.30 2180 ---- ---- ---- ---- 216.40 -5.40 221.80 2185 ---- ---- ---- ---- 218.90 -5.40 224.30 2190 ---- ---- ---- ---- 221.40 -5.50 226.90 2195 ---- ---- ---- ---- 224.00 -5.50 229.50 2200 ---- ---- ---- ---- 226.50 -5.60 232.10 2205 ---- ---- ---- ---- 229.10 -5.70 234.80 2210 ---- ---- ---- ---- 231.80 -5.60 237.40 2215 ---- ---- ---- ---- 234.40 -5.80 240.20 2220 ---- ---- ---- ---- 237.10 -5.80 242.90 2225 ---- ---- ---- ---- 239.90 -5.80 245.70 2230 ---- ---- ---- ---- 242.60 -5.90 248.50 2235 ---- ---- ---- ---- 245.40 -5.90 251.30 2240 ---- ---- ---- ---- 248.30 -5.90 254.20 2245 ---- ---- ---- ---- 251.10 -5.90 257.00 2250 ---- ---- ---- ---- 254.00 -6.00 260.00 2255 ---- ---- ---- ---- 256.90 -6.00 262.90 2260 ---- ---- ---- ---- 259.90 -6.00 265.90 2265 ---- ---- ---- ---- 262.80 -6.10 268.90 2270 ---- ---- ---- ---- 265.90 -6.10 272.00 2275 ---- ---- ---- ---- 268.90 -6.20 275.10 2280 ---- ---- ---- ---- 272.00 -6.20 278.20 2285 ---- ---- ---- ---- 275.10 -6.20 281.30 2290 ---- ---- ---- ---- 278.20 -6.30 284.50 2295 ---- ---- ---- ---- 281.40 -6.30 287.70 2300 ---- ---- ---- ---- 284.60 -6.30 290.90 2305 ---- ---- ---- ---- 287.80 -6.40 294.20 2310 ---- ---- ---- ---- 291.00 -6.50 297.50 2315 ---- ---- ---- ---- 294.30 -6.50 300.80 2320 ---- ---- ---- ---- 297.60 -6.50 304.10 2325 ---- ---- ---- ---- 300.90 -6.60 307.50 2330 ---- ---- ---- ---- 304.30 -6.60 310.90 2335 ---- ---- ---- ---- 307.60 -6.70 314.30 2340 ---- ---- ---- ---- 311.00 -6.70 317.70 2345 ---- ---- ---- ---- 314.50 -6.60 321.10 2350 ---- ---- ---- ---- 317.90 -6.70 324.60 2355 ---- ---- ---- ---- 321.40 -6.70 328.10 2360 ---- ---- ---- ---- 324.80 -6.80 331.60 2365 ---- ---- ---- ---- 328.30 -6.90 335.20 2370 ---- ---- ---- ---- 331.90 -6.80 338.70 2375 ---- ---- ---- ---- 335.40 -6.90 342.30 2380 ---- ---- ---- ---- 339.00 -6.90 345.90 2385 ---- ---- ---- ---- 342.50 -7.00 349.50 2390 ---- ---- ---- ---- 346.10 -7.00 353.10 2395 ---- ---- ---- ---- 349.70 -7.10 356.80 2400 ---- ---- ---- ---- 353.40 -7.00 360.40 2405 ---- ---- ---- ---- 357.00 -7.10 364.10 2410 ---- ---- ---- ---- 360.70 -7.10 367.80 2415 ---- ---- ---- ---- 364.30 -7.20 371.50 2420 ---- ---- ---- ---- 368.00 -7.20 375.20 2425 ---- ---- ---- ---- 371.70 -7.30 379.00 2430 ---- ---- ---- ---- 375.50 -7.20 382.70 2435 ---- ---- ---- ---- 379.20 -7.30 386.50 2440 ---- ---- ---- ---- 382.90 -7.40 390.30 2445 ---- ---- ---- ---- 386.70 -7.40 394.10 2450 ---- ---- ---- ---- 390.50 -7.40 397.90 2455 ---- ---- ---- ---- 394.30 -7.40 401.70 2460 ---- ---- ---- ---- 398.00 -7.50 405.50 2465 ---- ---- ---- ---- 401.90 -7.40 409.30 2470 ---- ---- ---- ---- 405.70 -7.50 413.20 2475 ---- ---- ---- ---- 409.50 -7.50 417.00 2480 ---- ---- ---- ---- 413.30 -7.60 420.90 2485 ---- ---- ---- ---- 417.20 -7.60 424.80 2490 ---- ---- ---- ---- 421.00 -7.70 428.70 2495 ---- ---- ---- ---- 424.90 -7.70 432.60 2500 ---- ---- ---- ---- 428.80 -7.70 436.50 2505 ---- ---- ---- ---- 432.70 -7.70 440.40 2510 ---- ---- ---- ---- 436.60 -7.70 444.30 2515 ---- ---- ---- ---- 440.50 -7.70 448.20 2520 ---- ---- ---- ---- 444.40 -7.80 452.20 2525 ---- ---- ---- ---- 448.30 -7.80 456.10 2530 ---- ---- ---- ---- 452.20 -7.90 460.10 2535 ---- ---- ---- ---- 456.20 -7.90 464.10 2540 ---- ---- ---- ---- 460.10 -7.90 468.00 2545 ---- ---- ---- ---- 464.10 -7.90 472.00 2550 ---- ---- ---- ---- 468.10 -7.90 476.00 2555 ---- ---- ---- ---- 472.00 -8.00 480.00 2560 ---- ---- ---- ---- 476.00 -8.00 484.00 2565 ---- ---- ---- ---- 480.00 -8.10 488.10 2570 ---- ---- ---- ---- 484.00 -8.10 492.10 2575 ---- ---- ---- ---- 488.00 -8.10 496.10 2580 ---- ---- ---- ---- 492.10 -8.10 500.20 2590 ---- ---- ---- ---- 500.10 -8.20 508.30 2600 ---- ---- ---- ---- 508.20 -8.20 516.40 2610 ---- ---- ---- ---- 516.30 -8.30 524.60 2620 ---- ---- ---- ---- 524.50 -8.30 532.80 2625 ---- ---- ---- ---- 528.60 -8.30 536.90 2630 ---- ---- ---- ---- 532.70 -8.40 541.10 2640 ---- ---- ---- ---- 540.90 -8.40 549.30 2650 ---- ---- ---- ---- 549.10 -8.50 557.60 2660 ---- ---- ---- ---- 557.40 -8.50 565.90 2675 ---- ---- ---- ---- 569.90 -8.60 578.50 2700 ---- ---- ---- ---- 590.80 -8.70 599.50 2725 ---- ---- ---- ---- 611.80 -8.90 620.70 2750 ---- ---- ---- ---- 633.10 -8.90 642.00 2775 ---- ---- ---- ---- 654.40 -9.10 663.50 2800 ---- ---- ---- ---- 675.90 -9.20 685.10 2825 ---- ---- ---- ---- 697.60 -9.20 706.80 2850 ---- ---- ---- ---- 719.40 -9.30 728.70 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 94.00 -2.50 96.50 1775 ---- ---- ---- ---- 99.00 -2.70 101.70 1800 ---- ---- ---- ---- 104.30 -2.80 107.10 1825 ---- ---- ---- ---- 109.80 -2.90 112.70 1850 ---- ---- ---- ---- 115.40 -3.10 118.50 1875 ---- ---- ---- ---- 121.30 -3.20 124.50 1900 ---- ---- ---- ---- 127.30 -3.40 130.70 1925 ---- ---- ---- ---- 133.60 -3.50 137.10 1930 ---- ---- ---- ---- 134.90 -3.60 138.50 1940 ---- ---- ---- ---- 137.50 -3.60 141.10 1950 ---- ---- ---- ---- 140.10 -3.70 143.80 1960 ---- ---- ---- ---- 142.80 -3.70 146.50 1970 ---- ---- ---- ---- 145.50 -3.80 149.30 1975 ---- ---- ---- ---- 146.90 -3.80 150.70 1980 ---- ---- ---- ---- 148.20 -3.90 152.10 1990 ---- ---- ---- ---- 151.00 -3.90 154.90 2000 ---- ---- ---- ---- 153.80 -4.00 157.80 2010 ---- ---- ---- ---- 156.70 -4.10 160.80 2020 ---- ---- ---- ---- 159.60 -4.20 163.80 2030 ---- ---- ---- ---- 162.60 -4.30 166.90 2035 ---- ---- ---- ---- 164.20 -4.20 168.40 2040 ---- ---- ---- ---- 165.70 -4.30 170.00 2045 ---- ---- ---- ---- 167.30 -4.30 171.60 2050 ---- ---- ---- ---- 168.90 -4.40 173.30 2055 ---- ---- ---- ---- 170.50 -4.40 174.90 2060 ---- ---- ---- ---- 172.20 -4.40 176.60 2065 ---- ---- ---- ---- 173.90 -4.40 178.30 2070 ---- ---- ---- ---- 175.60 -4.50 180.10 2075 ---- ---- ---- ---- 177.30 -4.60 181.90 2080 ---- ---- ---- ---- 179.10 -4.60 183.70 2085 ---- ---- ---- ---- 180.90 -4.60 185.50 2090 ---- ---- ---- ---- 182.80 -4.60 187.40 2095 ---- ---- ---- ---- 184.60 -4.70 189.30 2100 ---- ---- ---- ---- 186.50 -4.70 191.20 2105 ---- ---- ---- ---- 188.50 -4.70 193.20 2110 ---- ---- ---- ---- 190.40 -4.80 195.20 2115 ---- ---- ---- ---- 192.40 -4.90 197.30 2120 ---- ---- ---- ---- 194.50 -4.80 199.30 2125 ---- ---- ---- ---- 196.50 -4.90 201.40 2130 ---- ---- ---- ---- 198.70 -4.90 203.60 2135 ---- ---- ---- ---- 200.80 -5.00 205.80 2140 ---- ---- ---- ---- 203.00 -5.00 208.00 2145 ---- ---- ---- ---- 205.20 -5.00 210.20 2150 ---- ---- ---- ---- 207.40 -5.10 212.50 2155 ---- ---- ---- ---- 209.70 -5.10 214.80 2160 ---- ---- ---- ---- 212.00 -5.10 217.10 2165 ---- ---- ---- ---- 214.30 -5.20 219.50 2170 ---- ---- ---- ---- 216.70 -5.20 221.90 2175 ---- ---- ---- ---- 219.10 -5.20 224.30 2180 ---- ---- ---- ---- 221.50 -5.30 226.80 2185 ---- ---- ---- ---- 223.90 -5.40 229.30 2190 ---- ---- ---- ---- 226.40 -5.40 231.80 2195 ---- ---- ---- ---- 228.90 -5.40 234.30 2200 ---- ---- ---- ---- 231.40 -5.50 236.90 2205 ---- ---- ---- ---- 234.00 -5.50 239.50 2210 ---- ---- ---- ---- 236.60 -5.50 242.10 2215 ---- ---- ---- ---- 239.20 -5.50 244.70 2220 ---- ---- ---- ---- 241.80 -5.60 247.40 2225 ---- ---- ---- ---- 244.50 -5.60 250.10 2230 ---- ---- ---- ---- 247.20 -5.70 252.90 2235 ---- ---- ---- ---- 249.90 -5.80 255.70 2240 ---- ---- ---- ---- 252.70 -5.80 258.50 2245 ---- ---- ---- ---- 255.50 -5.80 261.30 2250 ---- ---- ---- ---- 258.30 -5.90 264.20 2255 ---- ---- ---- ---- 261.20 -5.90 267.10 2260 ---- ---- ---- ---- 264.10 -5.90 270.00 2265 ---- ---- ---- ---- 267.10 -5.90 273.00 2270 ---- ---- ---- ---- 270.00 -6.00 276.00 2275 ---- ---- ---- ---- 273.00 -6.10 279.10 2280 ---- ---- ---- ---- 276.10 -6.00 282.10 2285 ---- ---- ---- ---- 279.10 -6.10 285.20 2290 ---- ---- ---- ---- 282.20 -6.20 288.40 2295 ---- ---- ---- ---- 285.40 -6.10 291.50 2300 ---- ---- ---- ---- 288.50 -6.20 294.70 2305 ---- ---- ---- ---- 291.70 -6.30 298.00 2310 ---- ---- ---- ---- 294.90 -6.30 301.20 2315 ---- ---- ---- ---- 298.20 -6.30 304.50 2320 ---- ---- ---- ---- 301.40 -6.40 307.80 2325 ---- ---- ---- ---- 304.70 -6.40 311.10 2330 ---- ---- ---- ---- 308.10 -6.40 314.50 2335 ---- ---- ---- ---- 311.40 -6.50 317.90 2340 ---- ---- ---- ---- 314.80 -6.50 321.30 2345 ---- ---- ---- ---- 318.10 -6.60 324.70 2350 ---- ---- ---- ---- 321.50 -6.60 328.10 2355 ---- ---- ---- ---- 325.00 -6.60 331.60 2360 ---- ---- ---- ---- 328.40 -6.60 335.00 2365 ---- ---- ---- ---- 331.80 -6.70 338.50 2370 ---- ---- ---- ---- 335.30 -6.70 342.00 2375 ---- ---- ---- ---- 338.80 -6.70 345.50 2380 ---- ---- ---- ---- 342.30 -6.70 349.00 2385 ---- ---- ---- ---- 345.80 -6.80 352.60 2390 ---- ---- ---- ---- 349.30 -6.80 356.10 2395 ---- ---- ---- ---- 352.80 -6.90 359.70 2400 ---- ---- ---- ---- 356.40 -6.90 363.30 2405 ---- ---- ---- ---- 359.90 -6.90 366.80 2410 ---- ---- ---- ---- 363.50 -6.90 370.40 2415 ---- ---- ---- ---- 367.00 -7.00 374.00 2420 ---- ---- ---- ---- 370.60 -7.10 377.70 2425 ---- ---- ---- ---- 374.20 -7.10 381.30 2430 ---- ---- ---- ---- 377.80 -7.10 384.90 2435 ---- ---- ---- ---- 381.40 -7.20 388.60 2440 ---- ---- ---- ---- 385.10 -7.10 392.20 2445 ---- ---- ---- ---- 388.70 -7.20 395.90 2450 ---- ---- ---- ---- 392.30 -7.30 399.60 2455 ---- ---- ---- ---- 396.00 -7.30 403.30 2460 ---- ---- ---- ---- 399.70 -7.30 407.00 2465 ---- ---- ---- ---- 403.40 -7.30 410.70 2470 ---- ---- ---- ---- 407.00 -7.40 414.40 2475 ---- ---- ---- ---- 410.70 -7.40 418.10 2480 ---- ---- ---- ---- 414.40 -7.40 421.80 2485 ---- ---- ---- ---- 418.20 -7.40 425.60 2490 ---- ---- ---- ---- 421.90 -7.40 429.30 2495 ---- ---- ---- ---- 425.60 -7.50 433.10 2500 ---- ---- ---- ---- 429.40 -7.50 436.90 2505 ---- ---- ---- ---- 433.10 -7.60 440.70 2510 ---- ---- ---- ---- 436.90 -7.60 444.50 2515 ---- ---- ---- ---- 440.70 -7.60 448.30 2520 ---- ---- ---- ---- 444.50 -7.60 452.10 2530 ---- ---- ---- ---- 452.00 -7.70 459.70 2540 ---- ---- ---- ---- 459.70 -7.70 467.40 2550 ---- ---- ---- ---- 467.30 -7.80 475.10 2560 ---- ---- ---- ---- 475.00 -7.90 482.90 2570 ---- ---- ---- ---- 482.80 -7.90 490.70 2575 ---- ---- ---- ---- 486.70 -7.90 494.60 2580 ---- ---- ---- ---- 490.60 -7.90 498.50 2590 ---- ---- ---- ---- 498.40 -8.00 506.40 2600 ---- ---- ---- ---- 506.20 -8.10 514.30 2610 ---- ---- ---- ---- 514.10 -8.10 522.20 2625 ---- ---- ---- ---- 525.90 -8.20 534.10 2650 ---- ---- ---- ---- 545.90 -8.30 554.20 2675 ---- ---- ---- ---- 566.00 -8.40 574.40 2700 ---- ---- ---- ---- 586.30 -8.50 594.80 2725 ---- ---- ---- ---- 606.70 -8.70 615.40 2750 ---- ---- ---- ---- 627.30 -8.80 636.10 2775 ---- ---- ---- ---- 648.10 -8.90 657.00 2800 ---- ---- ---- ---- 669.00 -9.10 678.10 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- 221.00B 202.60A 202.60A 216.20 +13.40 202.80 1735 ---- 216.00B 197.60A 197.60A 211.20 +13.40 197.80 1740 ---- 211.00B 192.60A 192.60A 206.20 +13.30 192.90 1745 ---- 206.00B 187.60A 187.60A 201.20 +13.30 187.90 1750 ---- 201.40B 182.60A 182.60A 196.20 +13.30 182.90 1755 ---- 196.00B ---- 195.80B 191.20 +13.30 177.90 1760 ---- 191.00B 172.70A 172.70A 186.20 +13.30 172.90 1765 ---- 186.00B 167.70A 167.70A 181.20 +13.30 167.90 1770 ---- 181.00B 162.70A 162.70A 176.20 +13.30 162.90 1775 ---- 176.00B 156.60A 156.60A 171.20 +13.30 157.90 1780 ---- 171.00B 152.70A 152.70A 166.20 +13.30 152.90 1785 ---- 166.00B 147.70A 147.70A 161.20 +13.30 147.90 1790 ---- 161.10B 142.60A 142.60A 156.20 +13.30 142.90 1795 ---- 156.10B 137.60A 137.60A 151.30 +13.40 137.90 1800 ---- 152.10B 131.70A 131.70A 146.30 +13.30 133.00 1805 ---- 146.10B 127.70A 127.70A 141.30 +13.30 128.00 1810 ---- 141.10B 122.70A 122.70A 136.30 +13.30 123.00 1815 ---- 136.30B 117.70A 117.70A 131.30 +13.30 118.00 1820 ---- 131.30B 112.80A 112.80A 126.40 +13.30 113.10 1825 ---- 127.30B 106.90A 106.90A 121.40 +13.30 108.10 1830 ---- 121.40B 102.90A 102.90A 116.40 +13.20 103.20 1835 ---- 116.40B 98.00A 98.00A 111.50 +13.20 98.30 1840 ---- 111.50B 93.10A 93.10A 106.50 +13.10 93.40 1845 ---- 106.50B 88.20A 88.20A 101.60 +13.00 88.60 1850 ---- 102.50B 82.50A 82.50A 96.70 +13.00 83.70 1855 ---- 96.70B 78.50A 78.50A 91.80 +12.90 78.90 1860 ---- 91.80B 73.70A 73.70A 86.90 +12.70 74.20 1865 ---- 86.90B 69.00A 69.00A 82.10 +12.70 69.40 1870 ---- 82.10B 64.30A 64.30A 77.20 +12.40 64.80 1875 ---- 78.20B 59.00A 59.00A 72.50 +12.30 60.20 1880 ---- 72.50B 54.50A 54.50A 67.70 +12.00 55.70 1885 ---- 67.80B 50.10A 50.10A 63.10 +11.80 51.30 1890 ---- 63.10B 45.80A 45.80A 58.40 +11.40 47.00 1895 ---- 59.40B 41.70A 41.70A 53.90 +11.00 42.90 1900 ---- 54.90B 37.80A 37.80A 49.50 +10.60 38.90 1905 ---- 50.50B 34.00A 34.00A 45.20 +10.10 35.10 1910 ---- 46.20B 30.40A 30.40A 41.10 +9.60 2 31.50 8 1915 ---- 42.10B 27.00A 27.00A 37.20 +9.10 28.10 1920 ---- 38.20B 23.90A 23.90A 33.40 +8.40 25.00 1925 ---- 34.40B 21.00A 21.00A 29.90 +7.90 22.00 1930 22.00 30.80B 18.40A 30.80B 26.60 +7.30 2 19.30 6 4 1935 ---- 27.40B 16.00A 16.00A 23.50 +6.60 2 16.90 2 1940 ---- 24.30B 13.90A 13.90A 20.60 +5.90 2 14.70 5 10 1945 18.00 21.50B 11.90A 16.90A 18.00 +5.30 25 12.70 13 15 1950 ---- 18.90B 10.20A 10.20A 15.70 +4.80 8 10.90 23 21 1955 15.40 16.50B 8.70A 12.70A 13.60 +4.20 9 9.40 1 2 1960 9.30 14.30B 7.40A 14.30B 11.70 +3.70 18 8.00 1 4 1965 10.20 12.40B 6.30A 12.40B 10.10 +3.30 10 6.80 1 7 1970 8.80 10.70B 5.40A 10.70B 8.60 +2.80 15 5.80 3 15 1975 6.20 9.20B 4.60A 8.20B 7.40 +2.50 2 4.90 1980 ---- 7.90B 3.80A 3.80A 6.30 +2.20 1 4.10 2 23 1985 ---- 6.70B 3.30A 3.30A 5.40 +2.00 3.40 9 1990 ---- 5.70B 2.80A 2.80A 4.60 +1.70 2.90 6 1995 3.10 4.80B 3.10 4.80B 3.90 +1.50 4 2.40 1 3 2000 ---- 4.10B ---- 4.10B 3.30 +1.30 2.00 1 9 2005 2.40 3.50B 2.40 3.50B 2.90 +1.20 2 1.70 1 2010 ---- 2.90B ---- 2.90B 2.50 +1.00 1.50 2015 ---- 2.40B ---- 2.40B 2.10 +.80 1.30 2020 ---- 2.10B ---- 2.10B 1.80 +.70 1.10 2025 ---- 1.80B ---- 1.80B 1.60 +.60 1.00 1 2030 ---- 1.50B ---- 1.50B 1.40 +.50 .90 2035 ---- 1.30B ---- 1.30B 1.20 +.40 .80 1 2040 ---- 1.10B ---- 1.10B 1.10 +.40 .70 3 2045 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1 2050 ---- .90B ---- .90B .90 +.30 .60 2055 ---- .80B ---- .80B .80 +.20 .60 6 2060 ---- .70B ---- .70B .70 +.20 .50 2065 ---- .60B ---- .60B .70 +.20 .50 2070 ---- ---- ---- ---- .60 +.10 .50 2075 ---- .50B ---- .50B .60 +.20 .40 1 2080 ---- ---- ---- ---- .50 +.10 .40 2085 ---- ---- ---- ---- .50 +.10 .40 1 2090 ---- ---- ---- ---- .50 +.10 1 .40 2095 ---- .40B ---- .40B .50 +.20 .30 2100 ---- ---- ---- ---- .40 +.10 .30 2105 ---- ---- ---- ---- .40 +.10 .30 2110 ---- ---- ---- ---- .40 +.10 .30 2115 ---- ---- ---- ---- .40 +.10 .30 2120 ---- ---- ---- ---- .40 +.10 .30 2125 ---- .30B ---- .30B .30 +.10 .20 2130 ---- ---- ---- ---- .30 +.10 .20 2135 ---- ---- ---- ---- .30 +.10 .20 2140 ---- ---- ---- ---- .30 +.10 .20 2145 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1730 ---- ---- .20A .20A .10 -.20 .30 1735 ---- ---- .20A .20A .10 -.20 .30 1740 ---- ---- .20A .20A .10 -.20 .30 1745 ---- ---- .20A .20A .10 -.20 .30 14 14 1750 ---- ---- .20A .20A .10 -.20 .30 1755 ---- ---- .20A .20A .20 -.10 .30 1760 ---- ---- .20A .20A .20 -.10 .30 1765 ---- ---- .20A .20A .20 -.10 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- .30A .30A .30 -.10 .40 1805 ---- ---- .30A .30A .30 -.10 .40 1810 ---- ---- ---- ---- .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- .40A .40A .30 -.20 .50 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- .50A .50A .40 -.20 .60 1835 ---- ---- .50A .50A .50 -.20 .70 1 1840 ---- ---- .60A .60A .50 -.30 .80 1 1845 ---- ---- .60A .60A .60 -.30 .90 1 1850 ---- ---- .70A .70A .70 -.40 1.10 6 1855 ---- ---- .80A .80A .80 -.50 1 1.30 5 1860 ---- ---- .90A .90A .90 -.60 3 1.50 19 1865 ---- ---- 1.10A 1.10A 1.00 -.80 1.80 1 1 1870 ---- ---- 1.20A 1.20A 1.20 -.90 2.10 1 4 1875 ---- ---- 1.40A 1.40A 1.40 -1.10 2.50 12 1880 ---- ---- 1.60A 1.60A 1.70 -1.30 3.00 20 1885 ---- ---- 1.90A 1.90A 2.00 -1.60 3.60 24 1890 ---- ---- 2.20A 2.20A 2.40 -1.90 4.30 1 14 1895 ---- ---- 2.60A 2.60A 2.90 -2.30 1 5.20 5 11 1900 ---- ---- 3.10A 3.10A 3.40 -2.80 1 6.20 7 10 1905 ---- ---- 3.70A 3.70A 4.20 -3.20 7.40 7 7 1910 ---- ---- 4.40A 4.40A 5.00 -3.70 8.70 2 1 1915 ---- ---- 5.20A 5.20A 6.10 -4.30 2 10.40 8 11 1920 ---- ---- 6.30A 6.30A 7.30 -4.90 12.20 1 2 1925 9.10 9.10 7.50A 9.20B 8.70 -5.60 9 14.30 3 2 1930 ---- ---- 9.00A 9.00A 10.40 -6.20 16.60 3 1 1935 15.80 19.20B 10.60A 10.60A 12.30 -6.80 4 19.10 3 2 1940 ---- 22.20B 12.50A 12.50A 14.50 -7.40 21.90 1945 ---- 25.20B 14.60A 25.20B 16.90 -8.00 24.90 4 2 1950 ---- 28.50B 16.90A 28.50B 19.50 -8.60 28.10 1955 25.80 31.90B 19.60A 19.60A 22.40 -9.10 1 31.50 4 1960 ---- 35.70B 22.40A 35.70B 25.50 -9.60 35.10 1 1965 ---- 39.50B 25.50A 39.50B 28.80 -10.10 38.90 2 1970 ---- 43.50B 28.70A 43.50B 32.40 -10.50 42.90 1975 ---- 47.70B 32.20A 47.70B 36.10 -10.90 47.00 1980 ---- 52.00B 35.90A 52.00B 40.00 -11.20 51.20 1985 ---- 56.40B 39.70A 56.40B 44.10 -11.40 55.50 1990 ---- 60.90B 43.70A 60.90B 48.30 -11.70 60.00 1995 ---- 65.50B 47.80A 65.50B 52.60 -11.90 64.50 2000 ---- 70.10B 52.10A 70.10B 57.00 -12.10 69.10 2005 ---- 74.00B 56.40A 74.00B 61.50 -12.30 73.80 2010 ---- 78.80B 60.90A 78.80B 66.10 -12.40 78.50 2015 ---- 83.60B 65.40A 83.60B 70.80 -12.50 83.30 2020 ---- 88.40B 71.00A 88.40B 75.50 -12.60 88.10 2025 ---- 94.20B 74.70A 94.20B 80.20 -12.80 93.00 2030 ---- 98.20B 80.40A 98.20B 85.00 -12.90 97.90 2035 ---- 103.10B 85.20A 103.10B 89.90 -12.90 102.80 2040 ---- 108.00B 90.00A 108.00B 94.70 -13.00 107.70 2045 ---- 113.00B 94.90A 113.00B 99.60 -13.10 112.70 2050 ---- 118.80B 98.80A 118.80B 104.50 -13.10 117.60 2055 ---- 122.90B 104.60A 122.90B 109.40 -13.20 122.60 2060 ---- ---- 109.50A 109.50A 114.30 -13.20 127.50 2065 ---- 132.80B 114.50A 132.80B 119.20 -13.30 132.50 2070 ---- 137.80B 119.40A 137.80B 124.20 -13.20 137.40 2075 ---- 143.60B 123.30A 143.60B 129.10 -13.30 142.40 2080 ---- 147.70B 129.30A 147.70B 134.10 -13.30 147.40 2085 ---- 152.70B 134.20A 152.70B 139.10 -13.30 152.40 2090 ---- 157.70B 139.20A 157.70B 144.10 -13.20 157.30 2095 ---- 162.60B 144.20A 162.60B 149.00 -13.30 162.30 2100 ---- 168.50B 148.10A 168.50B 154.00 -13.30 167.30 2105 ---- 172.60B 154.10A 172.60B 159.00 -13.30 172.30 2110 ---- 177.50B 159.10A 177.50B 164.00 -13.30 177.30 2115 ---- 182.50B 164.20A 182.50B 168.90 -13.40 182.30 2120 ---- 187.50B 169.20A 187.50B 173.90 -13.30 187.20 2125 ---- 192.60B 173.10A 192.60B 178.90 -13.30 192.20 2130 ---- 197.50B 179.10A 197.50B 183.90 -13.30 197.20 2135 ---- 202.50B 184.10A 202.50B 188.90 -13.30 202.20 2140 ---- 207.50B 189.10A 207.50B 193.90 -13.30 207.20 2145 ---- 212.50B 194.10A 212.50B 198.80 -13.40 212.20 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 233.20B 213.70A 213.70A 227.90 +13.40 214.50 1705 ---- 228.20B 209.30A 209.30A 222.90 +13.40 209.50 1710 ---- 223.20B 204.30A 204.30A 217.90 +13.40 204.50 1715 ---- 218.20B 199.30A 199.30A 212.90 +13.40 199.50 1720 ---- 213.20B 194.30A 194.30A 207.90 +13.40 194.50 1725 ---- 208.20B 189.30A 189.30A 202.90 +13.40 189.50 1730 ---- 203.20B 184.30A 184.30A 197.90 +13.40 184.50 1735 ---- 198.20B 179.30A 179.30A 192.90 +13.40 179.50 1740 ---- 193.20B 174.30A 174.30A 187.90 +13.40 174.50 1745 ---- 188.20B 169.30A 169.30A 182.90 +13.40 169.50 1750 ---- 183.20B 163.70A 163.70A 177.90 +13.40 164.50 1755 ---- 178.20B 159.30A 159.30A 172.90 +13.40 159.50 1760 ---- 173.20B 154.30A 154.30A 167.90 +13.40 154.50 1765 ---- 168.20B 149.30A 149.30A 162.90 +13.40 149.50 1770 ---- 163.20B 144.30A 144.30A 157.90 +13.40 144.50 1775 ---- 158.20B 139.30A 139.30A 152.90 +13.40 139.50 1780 ---- 153.20B 134.30A 134.30A 147.90 +13.40 134.50 1785 ---- 148.20B 129.30A 129.30A 142.90 +13.40 129.50 1790 ---- 143.20B 124.30A 124.30A 137.90 +13.40 124.50 1795 ---- 138.20B 119.30A 119.30A 132.90 +13.40 119.50 1800 ---- 133.20B 113.70A 113.70A 127.90 +13.40 114.50 1805 ---- 128.20B 109.30A 109.30A 122.90 +13.40 109.50 1810 ---- 123.20B 104.30A 104.30A 117.90 +13.40 104.50 1815 ---- 118.20B 99.30A 99.30A 112.90 +13.40 99.50 1820 ---- 113.20B 94.30A 94.30A 107.90 +13.40 94.50 1825 ---- 108.20B 88.10A 88.10A 102.90 +13.40 89.50 1830 ---- 103.20B 84.30A 84.30A 97.90 +13.40 84.50 1835 ---- 98.20B 79.30A 79.30A 92.90 +13.40 79.50 1840 ---- 93.20B 73.20A 73.20A 87.90 +13.40 74.50 1845 ---- 88.20B 68.20A 68.20A 82.90 +13.40 69.50 1850 ---- 83.20B 63.20A 63.20A 77.90 +13.40 64.50 1855 ---- 78.20B 58.20A 58.20A 72.90 +13.40 59.50 1860 ---- 73.20B 53.20A 53.20A 67.90 +13.40 54.50 1865 ---- 68.20B 48.20A 48.20A 62.90 +13.40 49.50 1870 ---- 63.20B 43.20A 43.20A 57.90 +13.40 44.50 1875 ---- 58.20B 38.20A 38.20A 52.90 +13.40 39.50 1880 ---- 53.20B 33.20A 33.20A 47.90 +13.40 34.50 1885 ---- 48.20B 28.20A 28.20A 42.90 +13.40 29.50 1 1890 ---- 43.40B 23.30A 23.30A 37.90 +13.30 24.60 1895 ---- 38.60B 18.40A 18.40A 32.90 +13.20 19.70 19 1900 ---- 33.80B 13.70A 13.70A 27.90 +12.90 15.00 10 15 1905 13.90 28.80B 9.30A 13.80A 22.90 +12.30 10 10.60 32 24 1910 9.90 23.80B 5.60A 18.30A 17.90 +11.20 25 6.70 118 122 1915 3.40 18.80B 2.90A 12.70 12.90 +9.10 73 3.80 150 184 1920 3.20 13.90B 1.50A 8.30A 7.90 +5.90 71 2.00 399 411 1925 1.50 9.00B .70A 3.20A 2.90 +1.90 258 1.00 80 147 1930 .80 4.70B .10 .10 .00 -.50 363 .50 535 418 1935 .30 1.80 .10A .10A .00 -.30 293 .30 17 266 1940 .10 .50 .10 .10A .00 -.20 116 .20 15 263 1945 .10 .20 .10 .10 .00 -.10 32 .10 43 318 1950 .10 .10 .10 .10 .00 -.10 15 .10 14 172 1955 .10 .10 .10 .10 .00 -.10 150 .10 226 1960 ---- ---- ---- ---- .00 -.10 .10 36 187 1965 ---- ---- ---- ---- .00 -.10 1 .10 122 1970 ---- ---- ---- ---- .00 -.10 .10 352 1975 ---- ---- ---- ---- .00 -.10 .10 391 1980 ---- ---- ---- ---- .00 -.10 .10 1 110 1985 ---- ---- ---- ---- .00 -.10 .10 312 1990 ---- ---- ---- ---- .00 -.10 .10 170 1995 ---- ---- ---- ---- .00 -.10 .10 60 2000 ---- ---- ---- ---- .00 -.10 .10 330 2005 ---- ---- ---- ---- .00 -.10 .10 141 2010 ---- ---- ---- ---- .00 -.10 .10 5 166 2015 ---- ---- ---- ---- .00 -.10 .10 40 2020 ---- ---- ---- ---- .00 -.10 .10 5 6 2025 ---- ---- ---- ---- .00 -.10 .10 157 2030 ---- ---- ---- ---- .00 -.10 .10 50 2035 ---- ---- ---- ---- .00 -.10 .10 80 2040 ---- ---- ---- ---- .00 -.10 .10 43 2045 ---- ---- ---- ---- .00 -.10 .10 9 2050 ---- ---- ---- ---- .00 -.10 .10 19 2055 ---- ---- ---- ---- .00 -.10 .10 4 2060 ---- ---- ---- ---- .00 -.10 .10 2065 ---- ---- ---- ---- .00 -.10 .10 1 2070 ---- ---- ---- ---- .00 -.10 .10 1 2075 ---- ---- ---- ---- .00 -.10 .10 13 2080 ---- ---- ---- ---- .00 -.10 .10 2 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 20 2095 ---- ---- ---- ---- .00 -.10 .10 47 2100 ---- ---- ---- ---- .00 -.10 .10 15 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 9 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options PUT 1700 ---- ---- ---- ---- .00 -.10 .10 5 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 20 1755 ---- ---- ---- ---- .00 -.10 .10 10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 5 1780 ---- ---- ---- ---- .00 -.10 .10 45 1785 ---- ---- ---- ---- .00 -.10 .10 2 1790 ---- ---- ---- ---- .00 -.10 .10 2 1795 ---- ---- ---- ---- .00 -.10 .10 21 1800 ---- ---- ---- ---- .00 -.10 .10 26 1805 ---- ---- ---- ---- .00 -.10 .10 10 1810 ---- ---- ---- ---- .00 -.10 .10 2 1815 ---- ---- ---- ---- .00 -.10 .10 1 1820 ---- ---- ---- ---- .00 -.10 .10 12 1825 ---- ---- ---- ---- .00 -.10 .10 33 1830 ---- ---- ---- ---- .00 -.10 .10 12 1835 ---- ---- ---- ---- .00 -.10 .10 82 1840 ---- ---- ---- ---- .00 -.10 .10 55 1845 ---- ---- ---- ---- .00 -.10 .10 36 1850 ---- ---- ---- ---- .00 -.10 .10 105 1855 ---- ---- ---- ---- .00 -.10 .10 56 1860 ---- ---- ---- ---- .00 -.10 .10 2 112 1865 ---- ---- ---- ---- .00 -.10 .10 58 197 1870 ---- ---- ---- ---- .00 -.10 .10 17 94 1875 ---- ---- ---- ---- .00 -.10 .10 26 111 1880 ---- ---- ---- ---- .00 -.10 2 .10 121 188 1885 .10 .10 .10 .10 .00 -.10 3 .10 5 82 1890 .10 .10 .10 .10 .00 -.20 14 .20 104 203 1895 ---- ---- .10A .10A .00 -.30 .30 66 116 1900 .30 .30 .10 .10 .00 -.60 191 .60 445 706 1905 .60 .60 .10 .10 .00 -1.20 39 1.20 605 389 1910 1.50 1.50 .10 .10 .00 -2.30 69 2.30 77 123 1915 3.80 4.60B .10 .10A .00 -4.40 198 4.40 23 173 1920 5.00 8.10B .10 .10 .00 -7.60 754 7.60 31 375 1925 7.90 12.40B .10A .10A .00 -11.60 177 11.60 53 138 1930 11.00 17.20B .50 2.10 2.10 -14.00 250 16.10 4 480 1935 4.80 22.00B 2.60A 6.70B 7.10 -13.80 211 20.90 1 21 1940 20.70 27.00B 6.50A 9.80A 12.10 -13.70 3 25.80 2 41 1945 25.40 31.90B 11.30A 11.30A 17.10 -13.60 1 30.70 10 1950 29.10 36.90B 16.20A 16.20A 22.10 -13.60 2 35.70 58 1955 34.10 41.90B 21.30A 21.30A 27.10 -13.60 1 40.70 1 14 1960 ---- 46.90B 26.20A 46.90B 32.10 -13.60 45.70 10 1965 ---- 51.90B 31.20A 51.90B 37.10 -13.60 50.70 1 1970 ---- 56.90B 36.20A 56.90B 42.10 -13.60 55.70 1 1975 ---- 61.90B 41.20A 61.90B 47.10 -13.60 60.70 1980 ---- 66.90B 46.50A 66.90B 52.10 -13.60 65.70 1 1985 ---- ---- 51.80A 51.80A 57.10 -13.60 70.70 1990 ---- ---- 56.80A 56.80A 62.10 -13.60 75.70 1995 ---- ---- 61.80A 61.80A 67.10 -13.60 80.70 2000 ---- 86.30B 66.80A 86.30B 72.10 -13.60 85.70 2005 ---- ---- 71.80A 71.80A 77.10 -13.60 90.70 2010 ---- ---- 76.80A 76.80A 82.10 -13.60 95.70 2 2015 ---- ---- 81.80A 81.80A 87.10 -13.60 100.70 2020 ---- ---- 86.80A 86.80A 92.10 -13.60 105.70 2025 ---- ---- 91.80A 91.80A 97.10 -13.60 110.70 2030 ---- ---- 96.80A 96.80A 102.10 -13.60 115.70 2035 ---- ---- 101.80A 101.80A 107.10 -13.60 120.70 2040 ---- ---- 106.80A 106.80A 112.10 -13.60 125.70 2045 ---- ---- 111.80A 111.80A 117.10 -13.60 130.70 2050 ---- 136.30B 116.80A 136.30B 122.10 -13.60 135.70 2055 ---- ---- 121.80A 121.80A 127.10 -13.60 140.70 2060 ---- ---- 126.80A 126.80A 132.10 -13.60 145.70 2065 ---- ---- 131.80A 131.80A 137.10 -13.60 150.70 2070 ---- ---- 136.80A 136.80A 142.10 -13.60 155.70 2075 ---- ---- 141.80A 141.80A 147.10 -13.60 160.70 2080 ---- ---- 146.80A 146.80A 152.10 -13.60 165.70 2085 ---- ---- 151.80A 151.80A 157.10 -13.60 170.70 2090 ---- ---- 156.80A 156.80A 162.10 -13.60 175.70 2095 ---- ---- 161.80A 161.80A 167.10 -13.60 180.70 2100 ---- 186.30B 166.80A 186.30B 172.10 -13.60 185.70 2105 ---- ---- 171.80A 171.80A 177.10 -13.60 190.70 2110 ---- ---- 176.80A 176.80A 182.10 -13.60 195.70 2115 ---- ---- 181.80A 181.80A 187.10 -13.60 200.70 2120 ---- ---- 186.80A 186.80A 192.10 -13.60 205.70 2125 ---- ---- 191.80A 191.80A 197.10 -13.60 210.70 2130 ---- ---- 196.80A 196.80A 202.10 -13.60 215.70 2135 ---- ---- 201.80A 201.80A 207.10 -13.60 220.70 2140 ---- ---- 206.80A 206.80A 212.10 -13.60 225.70 2145 ---- ---- 211.80A 211.80A 217.10 -13.60 230.70 2150 ---- 236.30B 216.80A 236.30B 222.10 -13.60 235.70 2155 ---- ---- 221.80A 221.80A 227.10 -13.60 240.70 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1715 ---- 217.80B ---- 217.80B 212.90 +13.50 199.40 1720 ---- 212.80B ---- 212.80B 207.90 +13.50 194.40 1725 ---- 207.80B 188.20A 188.20A 202.90 +13.50 189.40 1730 ---- 202.80B ---- 202.80B 197.90 +13.50 184.40 1735 ---- 197.80B ---- 197.80B 192.90 +13.50 179.40 1740 ---- 192.80B 173.70A 173.70A 187.90 +13.50 174.40 1745 ---- 187.80B 168.20A 168.20A 182.90 +13.50 169.40 1750 ---- 183.50B 163.20A 163.20A 177.90 +13.50 164.40 1755 ---- 177.80B 158.20A 158.20A 172.90 +13.50 159.40 1760 ---- 172.80B 153.20A 153.20A 167.90 +13.50 154.40 1765 ---- 168.50B 148.20A 148.20A 162.90 +13.50 149.40 1770 ---- 163.50B 143.20A 143.20A 157.90 +13.50 144.40 1775 ---- 158.80B 138.20A 138.20A 152.90 +13.50 139.40 1780 ---- 153.80B 133.20A 133.20A 147.90 +13.50 134.40 1785 ---- 148.80B 128.20A 128.20A 142.90 +13.50 129.40 1790 ---- 143.80B 123.20A 123.20A 137.90 +13.50 124.40 1795 ---- 138.80B 118.20A 118.20A 132.90 +13.50 119.40 1800 ---- 133.80B 113.20A 113.20A 127.90 +13.50 114.40 1 1805 ---- 128.80B 108.20A 108.20A 122.90 +13.40 109.50 1 1810 ---- 123.80B 103.20A 103.20A 117.90 +13.40 104.50 1815 ---- 118.80B 98.20A 98.20A 112.90 +13.40 99.50 1820 ---- 113.80B 93.30A 93.30A 107.90 +13.40 94.50 1 1 1825 ---- 108.80B 88.30A 88.30A 102.90 +13.30 89.60 1830 ---- 103.80B 83.30A 83.30A 98.00 +13.40 84.60 1835 ---- 98.80B 78.30A 78.30A 93.00 +13.40 79.60 1840 ---- 93.80B 73.40A 73.40A 88.00 +13.30 74.70 1845 ---- 88.90B 68.40A 68.40A 83.00 +13.30 69.70 1850 ---- 84.00B 63.50A 63.50A 78.00 +13.20 64.80 1855 ---- 79.00B 58.60A 58.60A 73.10 +13.20 59.90 1860 ---- 74.00B 53.70A 53.70A 68.10 +13.10 55.00 1865 ---- 69.10B 48.90A 48.90A 63.10 +12.90 50.20 1 1 1870 ---- 64.10B 44.10A 44.10A 58.20 +12.80 45.40 1 1 1875 ---- 59.20B 39.40A 39.40A 53.30 +12.60 40.70 1880 ---- 54.30B 34.90A 34.90A 48.40 +12.30 36.10 1885 ---- 49.40B 30.50A 30.50A 43.60 +12.00 31.60 1890 ---- 44.60B 26.20A 26.20A 38.90 +11.50 27.40 1 1895 ---- 39.90B 22.20A 22.20A 34.30 +10.90 23.40 2 1900 ---- 35.30B 18.60A 18.60A 29.80 +10.10 19.70 2 2 1905 ---- 30.80B 15.20A 15.20A 25.50 +9.20 16.30 7 6 1910 ---- 26.50B 12.30A 12.30A 21.60 +8.30 26 13.30 83 82 1915 10.10 22.50B 9.80A 16.50A 17.90 +7.20 4 10.70 4 11 1920 10.00 18.80B 7.60A 13.30A 14.60 +6.10 377 8.50 257 100 1925 7.90 15.40B 5.90A 10.60A 11.70 +5.10 26 6.60 32 278 1930 ---- 12.50B 4.40A 4.40A 9.20 +4.20 12 5.00 166 173 1935 3.50 10.00 3.30A 6.40A 7.20 +3.40 113 3.80 50 121 1940 3.40 7.80B 2.50A 7.80B 5.40 +2.60 52 2.80 6 29 1945 2.60 6.00B 1.90A 3.70A 4.10 +2.00 18 2.10 2 59 1950 2.00 4.50B 1.40A 2.80 3.10 +1.50 41 1.60 32 141 1955 1.50 3.50 1.10A 2.40B 2.30 +1.10 148 1.20 8 84 1960 1.10 2.60B 1.10 1.50 1.80 +.90 46 .90 13 39 1965 .80 1.90 .80 1.30 1.40 +.70 65 .70 46 1970 1.30 1.40B 1.10 1.00A 1.00 +.40 30 .60 1 14 1975 1.00 1.00 .80 .80 .80 +.40 44 .40 12 87 1980 .70 .80B .50 .50 .60 +.20 42 .40 1 16 1985 ---- .60B ---- .60B .50 +.20 5 .30 19 1990 .40 .40 .40 .40 .40 +.20 29 .20 39 1995 .20 .50 .20 .30A .40 +.20 63 .20 83 2000 .20 .30 .20 .20 .30 +.10 136 .20 5 66 2005 .20 .20 .20 .20 .30 +.20 20 .10 2010 .20 .20 .20 .20 .20 +.10 20 .10 12 2015 .20 .20 .20 .20 .20 +.10 23 .10 2 2020 ---- ---- ---- ---- .20 +.10 .10 44 2025 ---- ---- ---- ---- .20 +.10 .10 32 2030 ---- ---- ---- ---- .10 .00 12 .10 11 2035 .10 .10 .10 .10 .10 .00 27 .10 3 2040 ---- ---- ---- ---- .10 .00 .10 11 2045 ---- ---- ---- ---- .10 .00 .10 2050 ---- ---- ---- ---- .10 .00 .10 122 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 .00 .10 110 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 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 21 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 ---- ---- ---- ---- .10 .00 .10 1 1770 ---- ---- ---- ---- .10 .00 .10 20 1775 ---- ---- ---- ---- .10 .00 .10 10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 6 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- .10A .10A .10 -.10 .20 21 1815 ---- ---- .10A .10A .10 -.10 .20 20 21 1820 ---- ---- .10A .10A .10 -.10 .20 20 46 1825 ---- ---- .10A .10A .10 -.10 .20 27 1830 .10 .10 .10 .10 .10 -.20 42 .30 1 31 1835 ---- ---- .10A .10A .10 -.20 12 .30 1 20 1840 .20 .20 .20 .20 .10 -.20 1 .30 12 40 1845 .20 .20 .20 .20 .20 -.20 5 .40 20 1850 ---- ---- .20A .20A .20 -.30 .50 4 21 1855 .20 .20 .20 .20 .20 -.30 10 .50 4 13 1860 .20 .20 .20 .20 .20 -.50 42 .70 6 16 1865 .40 .40 .30 .30 .30 -.50 16 .80 8 28 1870 .30 .30 .30 .30 .30 -.70 78 1.00 25 28 1875 1.00 1.00 .40A .40A .40 -.90 17 1.30 35 240 1880 1.00 1.00 .50 .50 .50 -1.20 35 1.70 93 66 1885 2.10 2.10 .70 .70 .70 -1.60 40 2.30 30 54 1890 1.00 1.00 1.00 1.00 1.00 -2.00 25 3.00 22 641 1895 2.50 2.50 1.20 1.50 1.40 -2.60 87 4.00 10 40 1900 3.80 3.80 1.70A 2.00 1.90 -3.40 301 5.30 169 202 1905 6.90 6.90 2.20A 2.80B 2.70 -4.20 144 6.90 61 68 1910 7.00 7.00 2.90 3.90A 3.70 -5.20 75 8.90 125 180 1915 8.00 8.00 3.90A 5.20A 5.00 -6.30 53 11.30 3 34 1920 11.30 14.20B 5.20A 7.00A 6.70 -7.40 710 14.10 7 53 1925 11.20 17.50B 6.80A 8.70A 8.80 -8.40 33 17.20 11 27 1930 9.50 21.00B 8.80A 11.30A 11.30 -9.30 14 20.60 4 32 1935 ---- 24.90B 11.30A 24.90B 14.20 -10.20 24.40 63 1940 24.10 29.10B 14.10A 14.10A 17.50 -10.90 1 28.40 4 100 1945 27.10 33.50B 17.30A 27.50B 21.20 -11.50 1 32.70 1 16 1950 31.90 38.00B 20.80A 20.80A 25.20 -12.00 1 37.20 129 112 1955 35.10 42.70B 24.70A 24.70A 29.40 -12.40 1 41.80 6 1960 ---- 47.50B 28.80A 47.50B 33.80 -12.70 46.50 1 1965 ---- 52.30B 33.20A 52.30B 38.40 -12.90 51.30 1970 ---- 57.20B 37.70A 57.20B 43.10 -13.00 56.10 1975 ---- 62.10B 42.30A 62.10B 47.90 -13.10 61.00 1980 ---- 67.10B 47.00A 67.10B 52.70 -13.20 65.90 1985 ---- 72.00B 51.80A 72.00B 57.60 -13.20 70.80 1990 ---- 77.00B 56.70A 77.00B 62.50 -13.30 75.80 1995 ---- 82.00B 61.60A 82.00B 67.40 -13.30 80.70 2000 ---- 87.00B 66.50A 87.00B 72.40 -13.30 85.70 2005 ---- 91.90B 71.40A 91.90B 77.30 -13.40 90.70 1 2010 ---- 96.90B 76.30A 96.90B 82.30 -13.30 95.60 2015 ---- 101.90B 81.30A 101.90B 87.20 -13.40 100.60 2020 ---- 106.90B 86.30A 106.90B 92.20 -13.40 105.60 2025 ---- 111.90B 91.30A 111.90B 97.20 -13.40 110.60 1 2030 ---- 116.90B 96.30A 116.90B 102.20 -13.40 115.60 2035 ---- 121.90B 101.30A 121.90B 107.10 -13.50 120.60 2040 ---- 126.90B 106.30A 126.90B 112.10 -13.50 125.60 2045 ---- 131.90B 111.30A 131.90B 117.10 -13.50 130.60 2050 ---- 136.90B 116.30A 136.90B 122.10 -13.50 135.60 2055 ---- 141.90B 121.30A 141.90B 127.10 -13.50 140.60 2060 ---- 146.90B 126.30A 146.90B 132.10 -13.50 145.60 2065 ---- 151.90B 131.30A 151.90B 137.10 -13.50 150.60 2070 ---- 156.60B 136.30A 156.60B 142.10 -13.50 155.60 2075 ---- 161.90B 141.30A 161.90B 147.10 -13.50 160.60 2080 ---- ---- 146.30A 146.30A 152.10 -13.50 165.60 2085 ---- ---- 151.20A 151.20A 157.10 -13.50 170.60 2090 ---- ---- 156.20A 156.20A 162.10 -13.50 175.60 2095 ---- ---- 161.20A 161.20A 167.10 -13.50 180.60 2100 ---- 185.70B 166.20A 185.70B 172.10 -13.50 185.60 2105 ---- ---- 171.50A 171.50A 177.10 -13.50 190.60 2110 ---- ---- 177.20A 177.20A 182.10 -13.50 195.60 2115 ---- ---- 182.20A 182.20A 187.10 -13.50 200.60 2120 ---- ---- 187.20A 187.20A 192.10 -13.50 205.60 2125 ---- ---- 191.50A 191.50A 197.10 -13.50 210.60 2130 ---- ---- 197.20A 197.20A 202.10 -13.50 215.60 2135 ---- ---- 202.20A 202.20A 207.10 -13.50 220.60 2140 ---- ---- 207.20A 207.20A 212.10 -13.50 225.60 2145 ---- ---- 212.20A 212.20A 217.10 -13.50 230.60 2150 ---- 235.70B 216.80A 235.70B 222.10 -13.50 235.60 2155 ---- ---- 222.20A 222.20A 227.10 -13.50 240.60 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- 221.00B ---- 221.00B 216.20 +13.40 202.80 1735 ---- 216.00B ---- 216.00B 211.20 +13.40 197.80 1740 ---- 211.00B 191.50A 191.50A 206.20 +13.40 192.80 1745 ---- 206.00B 186.50A 186.50A 201.20 +13.40 187.80 1750 ---- 202.10B 181.50A 181.50A 196.20 +13.40 182.80 1755 ---- 196.80B 176.50A 176.50A 191.20 +13.40 177.80 1760 ---- 192.10B 171.50A 171.50A 186.20 +13.40 172.80 1765 ---- 187.10B 166.50A 166.50A 181.20 +13.30 167.90 1770 ---- 182.10B 161.50A 161.50A 176.20 +13.30 162.90 1775 ---- 177.10B 156.50A 156.50A 171.20 +13.30 157.90 1780 ---- 172.10B 151.50A 151.50A 166.20 +13.30 152.90 1785 ---- 167.10B 146.50A 146.50A 161.20 +13.30 147.90 1790 ---- 162.10B 141.60A 141.60A 156.20 +13.30 142.90 1795 ---- 157.10B 136.60A 136.60A 151.20 +13.30 137.90 1800 ---- 152.10B 131.60A 131.60A 146.20 +13.30 132.90 1805 ---- 147.10B 126.60A 126.60A 141.20 +13.30 127.90 1810 ---- 142.10B 121.60A 121.60A 136.30 +13.30 123.00 1815 ---- 137.10B 116.60A 116.60A 131.30 +13.30 118.00 1820 ---- 132.10B 111.70A 111.70A 126.30 +13.30 113.00 1825 ---- 127.10B 106.70A 106.70A 121.30 +13.30 108.00 1830 ---- 122.20B 101.70A 101.70A 116.30 +13.20 103.10 1835 ---- 117.20B 96.80A 96.80A 111.30 +13.20 98.10 1840 ---- 112.20B 91.80A 91.80A 106.30 +13.10 93.20 1845 ---- 107.30B 86.90A 86.90A 101.40 +13.20 88.20 1850 ---- 102.30B 82.00A 82.00A 96.40 +13.10 83.30 1855 ---- 97.40B 77.00A 77.00A 91.40 +13.00 78.40 1860 ---- 92.40B 72.20A 72.20A 86.50 +13.00 73.50 1865 ---- 87.40B 67.30A 67.30A 81.50 +12.90 68.60 1870 ---- 82.50B 62.50A 62.50A 76.60 +12.80 63.80 1875 ---- 77.60B 57.70A 57.70A 71.70 +12.70 59.00 1880 ---- 72.70B 53.00A 53.00A 66.80 +12.50 54.30 1885 ---- 67.80B 48.40A 48.40A 62.00 +12.30 49.70 1890 ---- 63.00B 43.90A 43.90A 57.20 +12.00 45.20 1895 ---- 58.20B 39.50A 39.50A 52.50 +11.70 40.80 1900 ---- 53.50B 35.30A 35.30A 47.90 +11.40 36.50 1905 ---- 48.90B 31.20A 31.20A 43.40 +10.90 32.50 1910 ---- 44.30B 27.40A 27.40A 39.00 +10.40 28.60 1915 ---- 39.90B 23.80A 23.80A 34.70 +9.70 25.00 1920 ---- 35.70B 20.50A 20.50A 30.70 +9.00 21.70 1 1925 ---- 31.60B 17.50A 17.50A 26.90 +8.30 18.60 1930 21.00 27.80B 14.80A 27.80B 23.40 +7.60 1 15.80 1 1935 ---- 24.20B 12.50A 12.50A 20.10 +6.80 13.30 1940 14.50 21.00 10.30A 15.80A 17.20 +6.10 4 11.10 7 16 1945 ---- 18.00B 8.50A 8.50A 14.50 +5.30 1 9.20 1 3 1950 13.10 15.30B 6.90A 15.20B 12.10 +4.60 30 7.50 9 15 1955 ---- 12.90B 5.70A 5.70A 10.10 +4.00 14 6.10 12 15 1960 7.50 10.70B 4.60A 7.60A 8.30 +3.40 100 4.90 1 9 1965 4.50 8.90B 3.70A 8.90B 6.90 +2.90 58 4.00 2 162 1970 3.90 7.40B 3.00A 5.10A 5.60 +2.40 36 3.20 1 84 1975 3.20 6.00 2.40A 4.20A 4.60 +2.00 15 2.60 2 28 1980 ---- 4.90B 2.00A 2.00A 3.80 +1.70 1 2.10 1 1985 3.50 4.00B 1.60A 3.80B 3.10 +1.40 9 1.70 1 18 1990 ---- 3.30B ---- 3.30B 2.60 +1.20 2 1.40 1 1 1995 2.70 2.70 1.10A 2.00A 2.10 +.90 36 1.20 19 2000 1.30 2.20 .90A 1.60 1.80 +.80 976 1.00 4 2005 1.70 1.80 1.70 1.40A 1.50 +.70 3 .80 1 6 2010 ---- 1.40B ---- 1.40B 1.30 +.60 .70 1 1 2015 ---- 1.10B ---- 1.10B 1.10 +.50 10 .60 2 2 2020 ---- .90B ---- .90B .90 +.40 1 .50 1 4 2025 ---- .80B ---- .80B .80 +.40 10 .40 20 2030 .80 .80 .80 .70A .70 +.30 11 .40 10 12 2035 .40 .50B .40 .40 .60 +.30 6 .30 5 2040 .60 .60 .60 .50A .60 +.30 21 .30 2045 ---- .40B ---- .40B .50 +.20 21 .30 10 2050 ---- ---- ---- ---- .50 +.20 .30 1 2055 ---- ---- ---- ---- .40 +.10 2 .30 2 2060 ---- .30B ---- .30B .40 +.20 .20 1 1 2065 ---- ---- ---- ---- .40 +.20 .20 2070 ---- ---- ---- ---- .30 +.10 .20 2075 ---- ---- ---- ---- .30 +.10 .20 1 3 2080 ---- ---- ---- ---- .30 +.10 .20 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- .20B ---- .20B .20 +.10 .10 1 2095 ---- .20B ---- .20B .20 +.10 .10 2100 ---- .20B ---- .20B .20 +.10 .10 25 2105 ---- .20B ---- .20B .20 +.10 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 20 .10 2140 ---- ---- ---- ---- .10 .00 .10 2 2 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 21 2155 ---- ---- ---- ---- .10 .00 .10 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options PUT 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- .10A .10A .10 -.10 .20 1760 ---- ---- .10A .10A .10 -.10 .20 1765 ---- ---- .10A .10A .10 -.10 .20 1770 ---- ---- .10A .10A .10 -.10 .20 1775 ---- ---- .10A .10A .10 -.10 .20 1780 ---- ---- .10A .10A .10 -.10 .20 1785 ---- ---- .10A .10A .10 -.20 6 .30 1790 ---- ---- .20A .20A .10 -.20 14 .30 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .10 -.20 .30 6 1805 ---- ---- .20A .20A .20 -.10 .30 2 1810 ---- ---- .20A .20A .20 -.10 .30 5 1815 ---- ---- .20A .20A .20 -.10 .30 1820 ---- ---- .20A .20A .20 -.10 .30 1825 .20 .20 .20 .20 .20 -.20 28 .40 1830 ---- ---- .30A .30A .20 -.20 .40 1835 ---- ---- .30A .30A .20 -.20 51 .40 1840 .30 .30 .30 .30 .20 -.30 1 .50 1 1845 .30 .30 .30 .30 .30 -.20 18 .50 1850 .30 .30 .30 .30 .30 -.30 11 .60 61 1855 ---- ---- .40A .40A .30 -.40 .70 1860 ---- ---- .50A .50A .40 -.40 .80 2 1865 ---- ---- .50A .50A .40 -.50 1 .90 1 23 1870 .50 .50 .50 .50 .50 -.60 6 1.10 25 1875 ---- ---- .70A .70A .60 -.70 1 1.30 1 1880 .80 .80 .80 .80 .70 -.90 14 1.60 1 1885 ---- ---- 1.00A 1.00A .90 -1.10 11 2.00 1 1890 ---- ---- 1.10A 1.10A 1.10 -1.30 2 2.40 2 54 1895 1.40 1.40 1.40 1.50B 1.40 -1.60 19 3.00 4 1900 2.10 2.10 1.60 1.80B 1.80 -2.00 3 3.80 14 23 1905 3.10 3.20 2.00A 2.00A 2.20 -2.50 73 4.70 9 1910 3.00 3.00 2.50A 3.00 2.80 -3.10 8 5.90 73 1915 3.60 3.60 3.10 3.80B 3.60 -3.70 7 7.30 3 12 1920 7.10 7.10 3.80A 4.80B 4.60 -4.30 39 8.90 30 64 1925 5.10 5.10 4.80A 6.10B 5.80 -5.00 5 10.80 2 25 1930 10.90 13.10B 6.00A 7.60B 7.20 -5.80 18 13.00 3 21 1935 ---- 15.70B 7.40A 15.70B 8.90 -6.60 15.50 2 41 1940 ---- 18.60B 9.10A 18.60B 11.00 -7.30 18.30 13 1945 ---- 21.80B 11.00A 21.80B 13.30 -8.00 2 21.30 41 1950 ---- 25.30B 13.30A 25.30B 15.90 -8.80 1 24.70 23 1955 ---- 28.90B 15.90A 28.90B 18.90 -9.30 28.20 2 1960 19.40 32.80B 18.70A 20.30A 22.10 -10.00 18 32.10 1 1965 ---- 36.90B 22.00A 36.90B 25.60 -10.50 36.10 8 1970 ---- 41.20B 25.40A 41.20B 29.40 -10.90 40.30 1975 ---- 45.60B 29.10A 45.60B 33.30 -11.40 44.70 1980 ---- 50.20B 32.90A 50.20B 37.50 -11.70 49.20 1985 ---- 54.80B 37.00A 54.80B 41.80 -12.00 53.80 1990 ---- 59.60B 41.20A 59.50B 46.30 -12.20 58.50 1995 ---- 64.30B 45.60A 64.30B 50.90 -12.40 63.30 2000 ---- 69.20B 50.10A 69.20B 55.50 -12.60 68.10 2005 ---- 74.00B 54.70A 74.00B 60.20 -12.70 72.90 2010 ---- 78.90B 59.40A 78.90B 65.00 -12.80 77.80 2015 ---- 83.90B 64.10A 83.90B 69.80 -12.90 82.70 2020 ---- 88.80B 68.90A 88.80B 74.60 -13.00 87.60 2025 ---- 93.80B 73.80A 93.70B 79.50 -13.00 92.50 2030 ---- 98.70B 78.60A 98.70B 84.40 -13.00 97.40 2035 ---- 103.70B 83.50A 103.70B 89.30 -13.10 102.40 2040 ---- 108.60B 88.40A 108.60B 94.20 -13.20 107.40 2045 ---- 113.60B 93.30A 113.60B 99.20 -13.20 112.40 2050 ---- 118.60B 98.20A 118.60B 104.10 -13.20 117.30 2055 ---- 123.60B 103.20A 123.60B 109.10 -13.20 122.30 2060 ---- 128.60B 108.10A 128.60B 114.10 -13.20 127.30 2065 ---- 133.60B 113.10A 133.60B 119.00 -13.30 132.30 2070 ---- 138.60B 118.10A 138.60B 124.00 -13.30 137.30 2075 ---- 143.50B 123.10A 143.50B 129.00 -13.30 142.30 2080 ---- 148.50B 128.10A 148.50B 133.90 -13.40 147.30 2085 ---- 153.50B 133.10A 153.50B 138.90 -13.30 152.20 2090 ---- 158.50B 138.10A 158.50B 143.90 -13.30 157.20 2095 ---- 163.50B 143.00A 163.50B 148.90 -13.30 162.20 2100 ---- 168.50B 148.00A 168.50B 153.90 -13.30 167.20 2105 ---- 173.50B 153.00A 173.50B 158.80 -13.40 172.20 2110 ---- 178.50B 158.00A 178.50B 163.80 -13.40 177.20 2115 ---- 183.50B 163.00A 183.50B 168.80 -13.40 182.20 2120 ---- 188.50B 168.00A 188.50B 173.80 -13.40 187.20 2125 ---- 193.50B 173.00A 193.50B 178.80 -13.40 192.20 2130 ---- 197.90B 178.00A 197.90B 183.80 -13.40 197.20 2135 ---- ---- 183.00A 183.00A 188.80 -13.40 202.20 2140 ---- ---- 188.00A 188.00A 193.80 -13.40 207.20 2145 ---- ---- 193.00A 193.00A 198.80 -13.40 212.20 2150 ---- 218.50B 198.00A 218.50B 203.80 -13.40 217.20 2155 ---- ---- 202.90A 202.90A 208.80 -13.40 222.20 2160 ---- ---- 207.90A 207.90A 213.80 -13.40 227.20 2165 ---- ---- 213.20A 213.20A 218.80 -13.40 232.20 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 10.786B ---- 10.780B 10.636 +.392 10.244 1300 ---- 10.536B ---- 10.534B 10.386 +.392 9.994 1325 ---- 10.286B ---- 10.284B 10.136 +.392 9.744 1350 ---- 10.036B ---- 10.034B 9.886 +.392 9.494 1375 ---- 9.786B ---- 9.780B 9.636 +.392 9.244 1400 ---- 9.536B ---- 9.528B 9.386 +.392 8.994 1425 ---- 9.286B ---- 9.278B 9.136 +.392 8.744 1450 ---- 9.036B ---- 9.028B 8.886 +.392 8.494 1475 ---- 8.786B ---- 8.778B 8.636 +.392 8.244 1500 ---- 8.536B ---- 8.536B 8.386 +.392 7.994 1525 ---- 8.286B ---- 8.286B 8.136 +.392 7.744 1550 ---- 8.036B ---- 8.030B 7.886 +.392 7.494 1575 ---- 7.786B ---- 7.780B 7.636 +.392 7.244 1600 ---- 7.536B ---- 7.531B 7.386 +.392 6.994 1625 ---- 7.286B ---- 7.281B 7.136 +.392 6.744 1650 ---- 7.036B ---- 7.030B 6.886 +.392 6.494 1675 ---- 6.786B ---- 6.780B 6.636 +.392 6.244 1700 ---- 6.536B ---- 6.530B 6.386 +.392 5.994 1725 ---- 6.286B ---- 6.280B 6.136 +.392 5.744 1750 ---- 6.037B ---- 6.029B 5.886 +.392 5.494 1775 ---- 5.787B ---- 5.779B 5.636 +.392 5.244 1800 ---- 5.537B ---- 5.537B 5.386 +.392 4.994 1825 ---- 5.287B ---- 5.287B 5.136 +.392 4.744 1850 ---- 5.037B ---- 5.037B 4.886 +.392 4.494 1875 ---- 4.787B ---- 4.787B 4.636 +.392 4.244 1900 ---- 4.537B 3.918A 3.918A 4.386 +.392 3.994 1925 ---- 4.287B 3.668A 3.668A 4.136 +.392 3.744 1950 ---- 4.062B 3.418A 3.418A 3.886 +.392 3.494 1975 ---- 3.825B 3.170A 3.170A 3.636 +.392 3.244 2000 ---- 3.575B 2.920A 2.920A 3.386 +.392 2.994 3 2025 ---- 3.325B 2.672A 2.672A 3.136 +.391 2.745 2050 ---- 3.076B 2.424A 2.424A 2.887 +.390 2.497 2075 ---- 2.827B 2.176A 2.176A 2.638 +.388 2.250 1 2085 ---- 2.727B 2.078A 2.078A 2.539 +.388 2.151 2090 ---- 2.677B 2.029A 2.029A 2.489 +.387 2.102 2095 ---- 2.628B 1.980A 1.980A 2.440 +.387 2.053 2100 2.294 2.578B 1.931A 2.251A 2.390 +.386 2 2.004 95 2105 ---- 2.528B 1.882A 1.882A 2.341 +.386 1.955 2110 2.191 2.479B 1.834A 2.152A 2.291 +.385 2 1.906 2115 ---- 2.429B 1.785A 1.785A 2.242 +.385 1.857 2120 ---- 2.379B 1.736A 1.736A 2.192 +.383 1.809 2125 ---- 2.330B 1.689A 1.689A 2.143 +.383 1.760 1 2130 ---- 2.281B 1.640A 1.640A 2.094 +.382 1.712 2135 ---- 2.231B 1.592A 1.592A 2.044 +.380 1.664 5 2140 ---- 2.182B 1.545A 1.545A 1.995 +.379 1.616 5 2145 ---- 2.132B 1.497A 1.497A 1.946 +.378 1.568 2150 ---- 2.083B 1.450A 1.450A 1.897 +.377 1.520 1 2155 ---- 2.034B 1.403A 1.403A 1.848 +.375 1.473 2160 ---- 1.985B 1.356A 1.356A 1.799 +.374 1.425 2165 ---- 1.936B 1.309A 1.309A 1.750 +.372 1.378 2170 ---- 1.887B 1.263A 1.263A 1.702 +.370 1.332 2175 ---- 1.838B 1.218A 1.218A 1.653 +.368 1.285 2 2180 ---- 1.789B 1.173A 1.173A 1.605 +.366 1.239 2185 ---- 1.740B 1.128A 1.128A 1.556 +.362 1.194 2190 ---- 1.692B 1.083A 1.083A 1.508 +.359 1.149 2195 ---- 1.643B 1.040A 1.040A 1.461 +.357 1.104 2200 1.073 1.595B .996A 1.595B 1.413 +.353 1 1.060 1 20 2205 ---- 1.547B .954A .954A 1.366 +.350 1.016 2210 ---- 1.499B .912A .912A 1.318 +.345 .973 2215 ---- 1.451B .871A .871A 1.272 +.341 .931 2220 ---- 1.404B .831A .831A 1.225 +.336 .889 2225 ---- 1.357B .792A .792A 1.179 +.330 .849 5 11 2230 ---- 1.310B .753A .753A 1.133 +.324 .809 2235 ---- 1.264B .714A .714A 1.088 +.319 .769 4 2240 1.026 1.218B .679A 1.218B 1.044 +.313 1 .731 4 2245 ---- 1.172B .642A .642A .999 +.305 .694 8 2250 ---- 1.127B .609A .609A .956 +.299 .657 5 29 2255 ---- 1.083B .573A .573A .913 +.291 .622 2260 ---- 1.039B .540A .540A .871 +.283 .588 4 2265 ---- .995B .509A .509A .829 +.274 .555 30 50 2270 .890 .952B .481A .697A .789 +.266 7 .523 18 12 2275 ---- .910B .451A .451A .749 +.257 .492 32 68 2280 .441 .869B .422A .869B .711 +.249 3 .462 30 23 2285 .754 .828B .395A .828B .673 +.239 1 .434 24 24 2290 ---- .789B .371A .371A .636 +.229 .407 36 28 2295 .680 .750B .347A .694B .601 +.220 3 .381 28 23 2300 .420 .712B .324A .674B .566 +.210 38 .356 118 125 2305 .305 .675B .301A .622B .533 +.201 3 .332 8 55 2310 .300 .640B .280A .431A .501 +.191 3 .310 11 21 2315 .300 .605B .261A .605B .470 +.181 2 .289 8 63 2320 .419 .572B .242A .424B .441 +.172 3 .269 7 20 2325 .354 .539B .226A .397B .412 +.162 44 .250 62 425 2330 .429 .508B .210A .327A .385 +.153 5 .232 6 68 2335 .300 .478B .195A .478B .360 +.144 11 .216 66 70 2340 .192 .451B .179A .282A .335 +.135 4 .200 1 27 2345 .172 .421B .168A .392B .312 +.127 36 .185 18 104 2350 .161 .396B .155A .251B .290 +.118 376 .172 366 605 2355 .300 .370 .143A .225A .269 +.110 24 .159 2 11 2360 .140 .347B .132A .208A .250 +.103 21 .147 8 36 2365 .282 .322B .122A .192A .232 +.096 9 .136 16 22 2370 .218 .301B .113A .301B .214 +.088 25 .126 10 33 2375 .200 .281B .105A .164A .198 +.081 63 .117 52 212 2380 ---- .262B .098A .098A .183 +.075 2 .108 5 44 2385 .218 .244B .091A .138A .169 +.069 9 .100 7 35 2390 ---- .226B .083A .083A .156 +.063 .093 7 29 2395 .160 .211B .078A .118A .144 +.058 1 .086 11 31 2400 .158 .200 .072A .109A .133 +.054 88 .079 156 239 2405 .160 .181B .067A .162B .123 +.049 1 .074 2 67 2410 .149 .168B .062A .150B .113 +.045 1 .068 4 33 2415 .138 .156B .057A .139B .104 +.041 1 .063 99 2420 .100 .144B .054A .079 .096 +.037 8 .059 1 96 2425 .100 .134B .051A .073A .089 +.034 35 .055 38 364 2430 .109 .126B .047A .110B .082 +.031 6 .051 30 2435 .105 .114B .044A .063A .076 +.029 1 .047 6 30 2440 .110 .110 .042A .059A .070 +.026 3 .044 63 2445 .089 .098B .039A .055A .065 +.024 7 .041 13 2450 .036 .090B .036 .090B .060 +.021 43 .039 57 456 2455 ---- .084B .035A .035A .055 +.019 .036 36 2460 ---- .078B .033A .033A .051 +.017 1 .034 2 121 2465 ---- .072B .031A .031A .048 +.016 .032 97 2470 .039 .067B .039 .038A .044 +.014 5 .030 53 2475 .053 .062B .053 .036A .041 +.013 7 .028 10 149 2480 ---- .058B ---- .058B .038 +.011 .027 2 145 2485 .057 .057 .057 .031A .036 +.011 4 .025 1 80 2490 ---- .051B ---- .051B .033 +.009 .024 27 2495 ---- .048B ---- .048B .031 +.008 .023 51 2500 .031 .045B .027 .026A .029 +.007 52 .022 4 687 2505 ---- .042B ---- .041B .027 +.006 .021 2 68 2510 ---- .039B ---- .039B .025 +.005 .020 10 128 2515 ---- .037B ---- .036B .024 +.005 .019 196 2520 ---- .034B ---- .034B .022 +.004 .018 1 66 2525 ---- .032B ---- .032B .021 +.004 4 .017 349 2530 ---- .030B ---- .030B .020 +.004 .016 33 2535 .020 .028B .020 .018A .019 +.003 1 .016 40 2540 ---- .026B ---- .026B .018 +.003 1 .015 45 2545 .019 .025B .016A .025B .017 +.003 8 .014 1 51 2550 .014 .024B .014 .024B .016 +.002 1 .014 60 582 2555 ---- .023B ---- .023B .015 +.002 .013 65 2560 ---- .022B ---- .022B .014 +.001 .013 62 2565 .015 .021B .014A .021B .014 +.002 2 .012 2 144 2570 ---- .020B ---- .020B .013 +.001 .012 2 20 2575 .014 .019B .013A .013A .012 .000 5 .012 5 214 2580 ---- .018B ---- .018B .012 +.001 .011 5 79 2585 ---- .017B ---- .017B .011 .000 .011 25 2590 ---- .017B ---- .017B .011 .000 .011 1 68 2595 ---- .016B ---- .016B .010 .000 .010 1 16 2600 ---- .016B ---- .015B .010 .000 35 .010 4 600 2605 .014 .015B .010A .015B .009 -.001 2 .010 64 2610 ---- .015B ---- .014B .009 .000 .009 34 2615 ---- .014B ---- .014B .009 .000 .009 10 2620 .013 .014B .010A .014B .008 -.001 4 .009 12 2625 ---- .013B ---- .013B .008 -.001 .009 167 2630 ---- .013B ---- .012B .008 -.001 1 .009 17 2635 ---- .013B ---- .012B .007 -.001 .008 11 2640 ---- .012B ---- .012B .007 -.001 .008 27 2645 ---- .012B ---- .011B .007 -.001 .008 39 2650 ---- .011B ---- .011B .007 -.001 33 .008 50 572 2655 ---- .011B ---- .011B .006 -.002 .008 90 2660 ---- .011B .007A .011B .006 -.002 .008 39 2665 ---- .011B ---- .010B .006 -.001 .007 60 2670 ---- .010B ---- .010B .006 -.001 .007 63 2675 .007 .010B .006 .006 .006 -.001 39 .007 477 2680 ---- .010B ---- .009B .005 -.002 2 .007 63 2685 ---- .009B ---- .009B .005 -.002 .007 22 2690 .006 .009B .006 .006 .005 -.002 3 .007 39 2695 ---- .009B .006A .009B .005 -.002 .007 19 2700 .006 .009B .006 .006 .005 -.002 9 .007 3 371 2725 .005 .007B .005 .005 .004 -.002 3 .006 76 2750 ---- ---- .005A .005A .004 -.002 .006 215 2775 .004 .004 .004 .004 .003 -.002 3 .005 64 2800 .004 .004 .004 .004 .003 -.001 3 .004 362 2825 ---- ---- ---- ---- .003 -.001 .004 58 2850 .003 .003 .003 .003 .002 -.001 6 .003 149 2875 ---- .004B ---- .004B .002 -.001 .003 121 2900 .005 .005 .003A .003A .002 -.001 10 .003 6 131 2925 ---- ---- ---- ---- .002 -.001 .003 52 2950 ---- .003B ---- .003B .002 .000 .002 65 2975 ---- .003B ---- .003B .002 .000 .002 75 3000 ---- ---- ---- ---- .002 .000 .002 501 3025 ---- ---- ---- ---- .001 -.001 .002 63 3050 ---- ---- ---- ---- .001 -.001 .002 33 3075 ---- ---- ---- ---- .001 -.001 .002 21 3100 ---- ---- ---- ---- .001 -.001 .002 3 131 3125 ---- ---- ---- ---- .001 -.001 .002 4 3150 ---- ---- ---- ---- .001 -.001 .002 5 49 3175 ---- ---- ---- ---- .001 .000 .001 9 3200 ---- ---- ---- ---- .001 .000 .001 189 3225 ---- ---- ---- ---- .001 .000 .001 6 3250 ---- ---- ---- ---- .001 .000 .001 14 3275 ---- ---- ---- ---- .001 .000 .001 3 3300 ---- ---- ---- ---- .001 .000 .001 52 3325 ---- ---- ---- ---- .001 .000 .001 7 3350 ---- ---- ---- ---- .001 .000 .001 19 3375 ---- ---- ---- ---- .001 .000 .001 11 3400 ---- ---- ---- ---- .001 .000 .001 77 3425 ---- ---- ---- ---- .001 .000 .001 1 3450 ---- ---- ---- ---- .001 .000 .001 11 3475 ---- ---- ---- ---- .001 .000 .001 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 ---- 10.781B ---- 10.769B 10.636 +.392 10.244 1300 ---- 10.531B ---- 10.520B 10.386 +.392 9.994 1325 ---- 10.281B ---- 10.280B 10.136 +.392 9.744 1350 ---- 10.031B ---- 10.030B 9.886 +.392 9.494 1375 ---- 9.781B ---- 9.780B 9.636 +.392 9.244 1400 ---- 9.532B ---- 9.520B 9.386 +.392 8.994 1425 ---- 9.282B ---- 9.270B 9.136 +.392 8.744 1450 ---- 9.032B ---- 9.031B 8.886 +.392 8.494 1475 ---- 8.782B ---- 8.781B 8.636 +.392 8.244 1500 ---- 8.532B ---- 8.531B 8.386 +.392 7.994 1525 ---- 8.283B ---- 8.271B 8.136 +.392 7.744 1550 ---- 8.033B ---- 8.032B 7.886 +.392 7.494 1575 ---- 7.783B ---- 7.782B 7.636 +.392 7.244 1600 ---- 7.533B ---- 7.532B 7.386 +.392 6.994 1625 ---- 7.283B ---- 7.282B 7.136 +.392 6.744 1650 ---- 7.034B ---- 7.032B 6.886 +.392 6.494 1675 ---- 6.784B ---- 6.782B 6.636 +.392 6.244 1700 ---- 6.534B ---- 6.533B 6.386 +.392 5.994 1725 ---- 6.284B ---- 6.283B 6.136 +.392 5.744 1750 ---- 6.034B ---- 6.033B 5.886 +.392 5.494 1775 ---- 5.784B ---- 5.783B 5.636 +.392 5.244 1800 ---- 5.535B ---- 5.534B 5.386 +.392 4.994 1825 ---- 5.285B ---- 5.283B 5.136 +.392 4.744 1850 ---- 5.035B ---- 5.033B 4.886 +.392 4.494 1875 ---- 4.785B ---- 4.784B 4.636 +.391 4.245 3 1900 ---- 4.536B ---- 4.534B 4.387 +.391 3.996 52 1925 ---- 4.287B ---- 4.286B 4.138 +.390 3.748 1950 ---- 4.061B ---- 4.061B 3.891 +.389 3.502 15 311 1975 ---- 3.793B ---- 3.792B 3.644 +.387 3.257 2000 ---- 3.548B ---- 3.547B 3.399 +.384 3.015 4 27 2025 ---- 3.304B 2.706A 2.706A 3.156 +.381 2.775 2 2 2050 ---- 3.062B 2.471A 2.471A 2.915 +.377 2.538 2 3 2075 ---- 2.855B 2.240A 2.240A 2.676 +.370 2.306 2085 ---- 2.728B ---- 2.726B 2.582 +.367 2.215 2090 ---- 2.681B ---- 2.679B 2.535 +.365 2.170 2095 ---- 2.633B ---- 2.630B 2.488 +.364 2.124 2100 ---- 2.619B 2.015A 2.015A 2.441 +.362 2.079 2 11 2105 ---- 2.539B ---- 2.538B 2.395 +.360 2.035 2110 ---- 2.493B ---- 2.491B 2.349 +.359 1.990 2115 ---- 2.446B ---- 2.444B 2.303 +.357 1.946 2120 ---- 2.400B ---- 2.400B 2.257 +.354 1.903 2125 ---- 2.386B 1.797A 1.797A 2.211 +.352 1.859 2 3 2130 ---- 2.308B ---- 2.308B 2.166 +.350 1.816 2135 ---- 2.261B ---- 2.259B 2.121 +.348 1.773 2140 ---- 2.217B ---- 2.217B 2.076 +.345 1.731 2145 ---- 2.172B ---- 2.172B 2.032 +.343 1.689 2150 ---- 2.158B 1.589A 1.589A 1.988 +.341 1.647 2 2155 ---- 2.081B ---- 2.080B 1.944 +.338 1.606 2160 ---- 2.038B ---- 2.038B 1.900 +.334 1.566 2165 ---- 2.006B ---- 2.006B 1.857 +.332 1.525 2170 ---- 1.962B ---- 1.962B 1.814 +.328 1.486 2175 ---- 1.936B 1.392A 1.392A 1.771 +.324 1.447 1 2180 ---- 1.875B ---- 1.875B 1.729 +.321 1.408 2 2185 ---- 1.832B ---- 1.832B 1.687 +.317 1.370 2190 ---- 1.784B ---- 1.784B 1.646 +.314 1.332 2195 ---- 1.747B ---- 1.747B 1.605 +.309 1.296 2200 ---- 1.722B 1.209A 1.209A 1.564 +.305 1.259 18 2205 ---- 1.660B ---- 1.659B 1.524 +.301 1.223 2210 ---- 1.614B ---- 1.614B 1.484 +.296 1.188 2215 ---- 1.575B ---- 1.575B 1.445 +.291 1.154 2220 ---- 1.535B ---- 1.534B 1.407 +.287 1.120 2225 ---- 1.520B 1.039A 1.039A 1.369 +.283 1.086 1 2230 ---- 1.460B 1.010A 1.010A 1.331 +.277 1.054 2 2235 ---- 1.417B .979A .979A 1.295 +.273 1.022 2240 ---- 1.383B .946A .946A 1.258 +.268 .990 1 2245 ---- 1.342B .916A .916A 1.223 +.264 .959 4 10 2250 ---- 1.330B .889A .889A 1.188 +.259 .929 1 50 2255 ---- 1.273B .859A .859A 1.153 +.254 .899 1 2260 ---- 1.248B .832A .832A 1.119 +.249 .870 8 4 2265 ---- 1.213B .804A .804A 1.086 +.244 5 .842 5 5 2270 ---- 1.178B .777A .777A 1.053 +.239 .814 4 5 2275 ---- 1.153B .752A .752A 1.021 +.234 .787 2 3 2280 ---- 1.111B .727A .727A .990 +.229 8 .761 1 5 2285 ---- 1.079B .701A .701A .959 +.223 .736 1 1 2290 .685 1.047B .677A .720A .929 +.218 13 .711 31 37 2295 ---- 1.016B .655A .655A .900 +.213 .687 5 2300 .900 .993B .632A .847B .871 +.207 2 .664 107 186 2305 ---- .954B .610A .610A .843 +.202 .641 5 2310 .608 .925B .589A .924B .815 +.196 2 .619 11 13 2315 ---- .897B .567A .567A .788 +.191 .597 6 2320 ---- .876B .547A .547A .762 +.186 .576 30 2325 .723 .849B .529A .681A .737 +.182 2 .555 25 365 2330 .699 .821B .510A .821B .712 +.176 6 .536 21 2335 ---- .795B .490A .490A .688 +.172 .516 8 2340 ---- .769B .472A .472A .664 +.166 3 .498 3 33 2345 .692 .744B .455A .591A .641 +.162 23 .479 3 23 2350 ---- .720B .439A .439A .619 +.157 7 .462 212 364 2355 .651 .696B .422A .696B .597 +.152 1 .445 8 2360 ---- .673B .408A .408A .576 +.148 .428 1 2365 ---- .653B .392A .392A .556 +.144 .412 1 33 2370 ---- .634B .378A .378A .537 +.140 .397 7 11 2375 .578 .613B .364A .475A .517 +.135 14 .382 28 37 2380 ---- .592B .350A .350A .499 +.132 .367 6 2385 ---- .572B .336A .336A .481 +.128 .353 16 2390 ---- .552B .324A .324A .464 +.124 1 .340 1 31 2395 ---- .533B .312A .312A .447 +.120 .327 1 43 2400 .419 .515B .300A .471B .431 +.117 38 .314 291 323 2405 ---- .498B .289A .289A .415 +.113 1 .302 16 22 2410 ---- .479B .278A .278A .400 +.110 .290 6 11 2415 ---- .463B .268A .268A .386 +.107 .279 5 16 2420 ---- .447B .258A .258A .371 +.102 .269 1 33 2425 .387 .431B .248A .326A .358 +.100 24 .258 17 112 2430 ---- .416B .238A .238A .345 +.097 .248 4 7 2435 ---- .402B .229A .229A .332 +.093 .239 3 67 2440 .334 .387B .220A .291A .320 +.090 4 .230 7 2445 ---- .374B .212A .212A .308 +.087 .221 36 2450 .361 .361 .204A .341B .297 +.084 53 .213 16 252 2455 ---- .348B .197A .197A .286 +.081 .205 1 18 2460 .298 .335B .189A .317B .275 +.078 10 .197 5 26 2465 .295 .323B .182A .323B .265 +.075 23 .190 1 8 2470 .264 .311B .175A .311B .255 +.072 2 .183 5 2475 .173 .300B .169A .282B .245 +.069 4 .176 1 28 2480 ---- .290B .163A .163A .236 +.067 .169 2 22 2485 ---- .279B .157A .157A .228 +.065 1 .163 9 14 2490 ---- .270B .151A .151A .219 +.062 .157 1 11 2495 ---- .260B .146A .146A .211 +.060 .151 8 2500 .198 .251B .140A .185A .203 +.057 103 .146 178 572 2505 ---- .242B .135A .135A .196 +.055 .141 8 2510 ---- .233B .131A .131A .189 +.053 11 .136 7 23 2515 .194 .224B .127A .166A .182 +.051 4 .131 13 2520 ---- .216B .122A .122A .175 +.049 .126 24 2525 ---- .209B .117A .117A .169 +.047 7 .122 4 157 2530 ---- .201B .113A .113A .163 +.046 .117 10 2535 ---- .194B .109A .109A .157 +.044 2 .113 14 2540 ---- .186B .106A .106A .152 +.043 3 .109 3 12 2545 .150 .180B .102A .133A .146 +.040 1 .106 1 22 2550 .142 .173B .099A .129A .141 +.039 22 .102 5 83 2555 ---- .167B .096A .096A .136 +.037 1 .099 4 8 2560 ---- .161B .093A .093A .132 +.037 .095 4 156 2565 .139 .156B .090A .117A .127 +.035 5 .092 7 16 2570 .131 .150B .087A .141B .123 +.034 2 .089 1 11 2575 .120 .145B .084A .131B .118 +.032 4 .086 27 212 2580 .089 .140B .082A .140B .114 +.031 1 .083 29 2585 .087 .135B .079A .135B .110 +.029 1 .081 1 11 2590 .084 .131B .077A .131B .107 +.029 1 .078 14 2595 .082 .126B .082 .126B .103 +.028 1 .075 13 2600 .106 .123B .072A .092A .100 +.027 114 .073 66 770 2605 .077 .118B .070A .118B .096 +.025 1 .071 12 2610 .075 .114B .075 .114B .093 +.025 1 .068 4 2615 .073 .110B .073 .110B .090 +.024 1 .066 15 2620 .071 .107B .071 .107B .087 +.023 1 .064 18 2625 ---- .104B ---- .104B .084 +.022 9 .062 36 62 2630 ---- .100B ---- .100B .081 +.021 .060 7 2635 ---- .097B ---- .097B .079 +.021 .058 1 16 2640 ---- .094B ---- .094B .076 +.019 .057 22 2645 ---- .091B ---- .091B .074 +.019 .055 17 2650 .090 .090 .067 .067 .072 +.019 25 .053 9 152 2655 ---- .086B ---- .086B .069 +.017 .052 11 2660 ---- .083B ---- .083B .067 +.017 .050 31 32 2665 ---- .080B ---- .080B .065 +.016 .049 24 2670 ---- .078B ---- .078B .063 +.016 .047 1 37 2675 .064 .075B .064 .075B .061 +.015 2 .046 30 58 2680 ---- .073B ---- .073B .059 +.014 18 .045 7 2685 .072 .072 .072 .055A .058 +.015 1 .043 1 23 2700 .066 .066 .066 .051A .053 +.013 10 .040 12 188 2725 ---- .056B ---- .056B .046 +.011 .035 1 74 2750 ---- .049B ---- .048B .040 +.009 .031 3 81 2775 ---- .043B ---- .042B .035 +.008 .027 1 42 2800 ---- .038B ---- .037B .031 +.007 .024 29 624 2825 ---- .033B ---- .033B .028 +.006 .022 106 2850 ---- .030B ---- .030B .025 +.005 .020 1 182 2875 .029 .029 .025 .024A .023 +.005 11 .018 15 34 2900 .025 .025 .023 .022A .021 +.004 27 .017 50 97 2925 .022 .023B .018 .018 .019 +.004 25 .015 56 2950 ---- .021B ---- .020B .017 +.003 .014 23 2975 ---- .019B ---- .019B .016 +.003 .013 75 3000 .016 .018B .016 .018B .015 +.003 2 .012 10 276 3025 ---- .017B ---- .016B .014 +.002 .012 18 3050 ---- .016B ---- .015B .013 +.002 .011 102 3075 ---- .015B ---- .014B .012 +.001 .011 36 3100 ---- .014B ---- .014B .011 +.001 .010 1 715 3125 ---- .013B ---- .013B .011 +.001 .010 2 27 3150 ---- .012B ---- .012B .010 +.001 .009 66 3175 ---- .011B ---- .011B .010 +.001 .009 37 3200 .011 .011 .011 .011 .009 +.001 1 .008 309 3225 ---- .010B ---- .010B .009 +.001 .008 26 3250 ---- .009B ---- .009B .008 .000 .008 2 165 3275 ---- .009B ---- .008B .008 +.001 .007 24 3300 ---- .008B ---- .008B .008 +.001 .007 83 3325 ---- .008B ---- .008B .007 .000 .007 2 14 3350 .010 .010 .010 .010 .007 .000 1 .007 21 3375 ---- .007B ---- .007B .007 +.001 .006 4 3400 ---- .007B ---- .007B .007 +.001 .006 3 52 3425 ---- ---- ---- ---- .007 +.001 .006 3 8 3450 ---- ---- ---- ---- .006 .000 .006 17 3475 ---- ---- ---- ---- .006 .000 .006 3500 ---- .006B ---- .006B .006 +.001 .005 219 3525 ---- .006B ---- .006B .006 +.001 .005 3550 ---- .006B ---- .006B .006 +.001 .005 18 3575 ---- ---- ---- ---- .006 +.001 .005 1 3600 ---- ---- ---- ---- .006 +.001 .005 9 3625 ---- ---- ---- ---- .006 +.001 .005 1 3650 ---- .005B ---- .005B .006 +.002 .004 35 3675 ---- .005B ---- .005B .006 +.002 .004 6 4000 ---- .004B ---- .004B .005 +.002 .003 11 4500 ---- ---- ---- ---- .004 +.002 .002 5000 ---- ---- ---- ---- .003 +.002 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 16.295B ---- 16.295B 16.136 +.392 15.744 750 ---- 16.046B ---- 16.046B 15.886 +.392 15.494 775 ---- 15.796B ---- 15.796B 15.636 +.392 15.244 800 ---- 15.520B ---- 15.520B 15.386 +.392 14.994 1 825 ---- 15.296B ---- 15.296B 15.136 +.392 14.744 850 ---- 15.046B ---- 15.046B 14.886 +.392 14.494 875 ---- 14.796B ---- 14.796B 14.636 +.392 14.244 900 ---- 14.547B ---- 14.547B 14.386 +.392 13.994 925 ---- 14.297B ---- 14.297B 14.136 +.392 13.744 950 ---- 14.047B ---- 14.047B 13.886 +.392 13.494 975 ---- 13.797B ---- 13.797B 13.636 +.392 13.244 1000 ---- 13.547B ---- 13.547B 13.386 +.392 12.994 1025 ---- 13.297B ---- 13.297B 13.136 +.392 12.744 1050 ---- 13.048B ---- 13.048B 12.886 +.392 12.494 1075 ---- 12.798B ---- 12.798B 12.636 +.392 12.244 1100 ---- 12.548B ---- 12.548B 12.386 +.392 11.994 1125 ---- 12.298B ---- 12.298B 12.136 +.392 11.744 1150 ---- 12.048B ---- 12.048B 11.886 +.392 11.494 1175 ---- 11.799B ---- 11.799B 11.636 +.392 11.244 1200 ---- 11.549B ---- 11.549B 11.386 +.392 10.994 1225 ---- 11.299B ---- 11.299B 11.136 +.392 10.744 1250 ---- 11.049B ---- 11.049B 10.886 +.392 10.494 1275 ---- 10.799B ---- 10.799B 10.636 +.392 10.244 1300 ---- 10.549B ---- 10.549B 10.386 +.392 9.994 1325 ---- 10.300B ---- 10.300B 10.136 +.392 9.744 1350 ---- 10.050B ---- 10.050B 9.886 +.392 9.494 1375 ---- 9.800B ---- 9.800B 9.636 +.392 9.244 1400 ---- 9.550B ---- 9.550B 9.386 +.392 8.994 1425 ---- 9.300B ---- 9.300B 9.136 +.392 8.744 1450 ---- 9.050B ---- 9.050B 8.886 +.392 8.494 1475 ---- 8.801B ---- 8.801B 8.636 +.392 8.244 1500 ---- 8.527B ---- 8.520B 8.386 +.392 7.994 4 1525 ---- 8.301B ---- 8.301B 8.136 +.392 7.744 1550 ---- 8.051B ---- 8.051B 7.886 +.392 7.494 1575 ---- 7.801B ---- 7.801B 7.636 +.392 7.244 1600 ---- 7.552B ---- 7.552B 7.386 +.392 6.994 1625 ---- 7.302B ---- 7.302B 7.136 +.392 6.744 1650 ---- 7.052B ---- 7.052B 6.886 +.392 6.494 1675 ---- 6.802B ---- 6.802B 6.636 +.392 6.244 1700 ---- 6.552B ---- 6.552B 6.386 +.392 5.994 1725 ---- 6.302B ---- 6.302B 6.136 +.392 5.744 1750 ---- 6.053B ---- 6.053B 5.886 +.392 5.494 1775 ---- 5.779B ---- 5.773B 5.636 +.392 5.244 3 1800 ---- 5.530B ---- 5.519B 5.386 +.391 4.995 63 1825 ---- 5.304B ---- 5.304B 5.137 +.390 74 4.747 1850 ---- 5.033B ---- 5.022B 4.888 +.388 4.500 5 1875 ---- 4.786B ---- 4.775B 4.642 +.388 4.254 58 1900 ---- 4.563B ---- 4.563B 4.396 +.386 4.010 118 1925 ---- 4.296B ---- 4.285B 4.152 +.384 3.768 2 1950 ---- 4.053B 3.461A 3.461A 3.910 +.381 3.529 4 1975 ---- 3.834B 3.226A 3.226A 3.670 +.378 3.292 2000 3.493 3.611B 2.995A 3.611B 3.433 +.374 9 3.059 2 77 2025 ---- 3.375B 2.768A 2.768A 3.199 +.368 2.831 2050 ---- 3.142B 2.546A 2.546A 2.968 +.361 2.607 2075 ---- 2.914B 2.331A 2.331A 2.743 +.353 2.390 1 2100 ---- 2.689B 2.122A 2.122A 2.523 +.343 2.180 1 21 2105 ---- ---- ---- 2.082A 2.479 ---- ---- 2110 ---- ---- ---- 2.042A 2.436 ---- ---- 2115 ---- 2.547B ---- 2.547B 2.394 +.336 2.058 2120 ---- 2.504B ---- 2.504B 2.351 +.333 2.018 2125 ---- 2.471B 1.923A 1.923A 2.309 +.330 1.979 138 2130 ---- 2.418B ---- 2.418B 2.267 +.327 1.940 2135 ---- 2.375B ---- 2.375B 2.226 +.325 1.901 2140 ---- 2.333B ---- 2.333B 2.185 +.322 1.863 2145 ---- 2.291B ---- 2.291B 2.144 +.319 1.825 2150 ---- 2.260B 1.736A 1.736A 2.104 +.316 1.788 2155 ---- 2.208B ---- 2.208B 2.064 +.313 1.751 2160 ---- 2.168B ---- 2.168B 2.024 +.310 1.714 2165 ---- 2.127B ---- 2.127B 1.985 +.307 1.678 2170 ---- 2.087B ---- 2.087B 1.946 +.304 1.642 2175 ---- 2.058B 1.557A 1.557A 1.907 +.300 1.607 54 2180 ---- 2.008B ---- 2.008B 1.869 +.297 1.572 2185 ---- 1.970B ---- 1.970B 1.832 +.294 1.538 2190 ---- 1.931B ---- 1.931B 1.795 +.291 1.504 2195 ---- 1.893B ---- 1.893B 1.758 +.287 1.471 2200 ---- 1.864B 1.393A 1.393A 1.722 +.284 1.438 2 26 2205 ---- 1.818B ---- 1.818B 1.686 +.280 1.406 2210 ---- 1.781B 1.328A 1.328A 1.650 +.276 1.374 2215 ---- 1.745B 1.298A 1.298A 1.615 +.273 1.342 2220 ---- 1.709B 1.267A 1.267A 1.581 +.270 1.311 4 4 2225 ---- 1.682B 1.238A 1.238A 1.547 +.266 1.281 2 2230 ---- 1.638B 1.209A 1.209A 1.513 +.262 1.251 2235 ---- 1.604B 1.180A 1.180A 1.480 +.259 1.221 2 2 2240 ---- 1.569B 1.152A 1.152A 1.447 +.255 1.192 2245 ---- 1.536B 1.124A 1.124A 1.415 +.251 1.164 2 2 2250 1.319 1.510B 1.098A 1.363B 1.383 +.248 10 1.135 13 35 2255 ---- 1.470B 1.071A 1.071A 1.352 +.244 1.108 4 4 2260 ---- 1.437B 1.045A 1.045A 1.321 +.240 1.081 1 1 2265 ---- 1.406B 1.020A 1.020A 1.291 +.237 1.054 3 2270 1.273 1.374B .994A 1.192A 1.261 +.233 4 1.028 2275 ---- 1.351B .969A .969A 1.232 +.230 8 1.002 21 230 2280 ---- 1.313B .945A .945A 1.203 +.226 .977 2285 ---- 1.283B .922A .922A 1.175 +.222 .953 1 1 2290 ---- 1.253B .898A .898A 1.147 +.219 .928 10 18 2295 .878 1.225B .877A 1.054A 1.120 +.215 2 .905 20 20 2300 1.065 1.204B .854A 1.030A 1.093 +.211 1 .882 40 313 2305 ---- 1.169B .833A .833A 1.067 +.208 .859 2310 ---- 1.149B .811A .811A 1.041 +.204 10 .837 36 35 2315 ---- 1.123B .789A .789A 1.016 +.200 .816 5 2320 ---- 1.096B .769A .769A .992 +.197 .795 2325 ---- 1.070B .749A .749A .967 +.193 .774 7 266 2330 ---- 1.045B .730A .730A .944 +.190 .754 16 31 2335 .918 1.020B .711A .907B .920 +.185 5 .735 4 2340 .890 .995B .692A .843A .898 +.182 38 .716 10 11 2345 ---- .972B .674A .674A .875 +.178 .697 3 2350 .660 .948B .658A .838B .854 +.175 12 .679 36 280 2355 ---- .925B .641A .641A .832 +.171 .661 33 2360 ---- .903B .623A .623A .812 +.168 .644 5 2365 ---- .881B .606A .606A .791 +.164 .627 2 2370 ---- .862B .590A .590A .771 +.160 .611 2375 .655 .843B .576A .817B .752 +.157 12 .595 78 138 2380 ---- .821B .560A .560A .733 +.154 .579 1 1 2385 ---- .801B .546A .546A .714 +.150 .564 2390 ---- .781B .530A .530A .696 +.147 .549 3 3 2395 .664 .762B .516A .667B .678 +.144 1 .534 2400 .506 .743B .503A .650B .661 +.141 313 .520 1538 1428 2405 ---- .725B .490A .490A .643 +.137 .506 44 2410 .544 .707B .476A .707B .627 +.134 7 .493 2415 ---- .689B .465A .465A .610 +.131 .479 2 2420 ---- .672B .452A .452A .595 +.128 .467 7 7 2425 ---- .655B .440A .440A .579 +.125 .454 27 2430 ---- .639B .429A .429A .564 +.122 .442 5 11 2435 ---- .623B .417A .417A .549 +.119 .430 10 2440 .408 .607B .406A .406A .535 +.117 1 .418 5 5 2445 ---- .591B .394A .394A .521 +.114 .407 22 2450 .573 .580B .384A .472A .507 +.111 31 .396 23 223 2455 ---- .561B .373A .373A .494 +.108 .386 2 2460 ---- .547B .364A .364A .481 +.106 .375 4 1 2465 .528 .535 .355A .437A .469 +.104 41 .365 115 2470 ---- .520B .345A .345A .457 +.102 .355 5 2475 ---- .507B .336A .336A .445 +.099 .346 1 217 2480 ---- .494B .327A .327A .433 +.096 .337 10 2485 ---- .483B .318A .318A .422 +.094 .328 21 2490 ---- .470B .310A .310A .411 +.092 .319 10 2495 .413 .458B .303A .373A .400 +.089 1 .311 5 2500 .298 .448B .295A .366B .390 +.087 158 .303 1343 1942 2505 ---- .436B .286A .286A .380 +.085 .295 75 2510 ---- .425B .279A .279A .370 +.083 .287 6 2515 ---- .415B .272A .272A .361 +.082 .279 61 2520 .387 .404B .265A .404B .351 +.079 7 .272 9 2525 ---- .394B .258A .258A .342 +.077 .265 133 2530 ---- .384B .252A .252A .334 +.076 .258 4 2535 ---- .374B .245A .245A .325 +.073 .252 4 2540 ---- .365B .240A .240A .317 +.072 .245 1 2545 ---- .356B .233A .233A .309 +.070 .239 6 2550 .322 .347B .227A .347B .301 +.068 4 .233 33 588 2555 ---- .339B .221A .221A .293 +.066 .227 2 2560 ---- .330B .216A .216A .286 +.065 .221 1 2565 .303 .322B .211A .308B .279 +.063 8 .216 46 2570 .270 .314B .205A .254A .272 +.061 1 .211 44 2575 .284 .306B .200A .306B .265 +.060 2 .205 157 2580 ---- .299B .196A .196A .258 +.058 .200 2585 ---- .291B .191A .191A .252 +.057 .195 11 2590 .267 .284B .187A .271B .246 +.055 4 .191 5 4 2595 .261 .277B .182A .250B .240 +.054 15 .186 3 2600 ---- .271B .178A .178A .234 +.053 14 .181 559 748 2605 ---- .263B .173A .173A .228 +.051 .177 6 2610 ---- .258B .170A .170A .223 +.050 .173 1 5 2615 ---- .252B .165A .165A .217 +.048 .169 2620 ---- .246B .162A .162A .212 +.047 .165 1 1 2625 .205 .240B .158A .207B .207 +.046 2 .161 1 327 2630 ---- .233B .154A .154A .202 +.045 12 .157 1 2635 ---- .229B .151A .151A .197 +.044 .153 237 2640 ---- .222B .147A .147A .192 +.042 .150 7 2645 ---- .217B .145A .145A .188 +.042 .146 2650 .200 .213B .141A .172A .183 +.040 28 .143 6 632 2655 ---- .208B .138A .138A .179 +.039 .140 4 7 2660 .192 .202B .135A .194B .175 +.039 10 .136 1 2665 ---- .198B ---- .197B .171 +.038 .133 2670 ---- .194B ---- .194B .167 +.037 .130 2675 ---- .188B ---- .188B .163 +.036 2 .127 2 66 2680 ---- .184B .124A .124A .160 +.035 .125 156 2700 .164 .168B .152 .138A .146 +.032 308 .114 185 1707 2725 ---- .151B ---- .151B .130 +.028 .102 2 32 2750 ---- .135B ---- .135B .117 +.025 10 .092 1 332 2775 ---- .122B ---- .122B .106 +.023 1 .083 6 28 2800 ---- .110B ---- .110B .096 +.020 7 .076 60 1048 2825 ---- .099B ---- .099B .087 +.018 .069 291 2850 ---- .090B ---- .090B .079 +.016 .063 6 751 2875 ---- .082B ---- .082B .072 +.014 .058 194 2900 .069 .075B .069 .075B .066 +.013 6 .053 6 969 2925 ---- .068B ---- .068B .061 +.012 .049 295 2950 ---- .063B ---- .063B .056 +.011 .045 43 2975 .061 .061 .061 .051A .052 +.010 3 .042 3 22 3000 .044 .054 .044 .047 .048 +.009 7 .039 33 3965 3025 ---- .049B ---- .049B .045 +.009 .036 30 3050 ---- .046B ---- .046B .042 +.008 .034 2 35 3075 .037 .043B .037 .037 .039 +.007 1 .032 269 3100 ---- .040B ---- .040B .036 +.006 .030 241 3125 ---- .037B ---- .037B .034 +.006 .028 12 3150 ---- .035B ---- .035B .032 +.006 .026 16 178 3175 ---- .033B ---- .032B .030 +.005 .025 5 3200 ---- .031B ---- .030B .028 +.004 .024 2 499 3225 ---- .029B ---- .029B .027 +.004 .023 6 3250 ---- .028B ---- .027B .025 +.004 .021 97 3275 ---- .026B ---- .026B .024 +.004 .020 6 3300 .023 .027 .023 .025A .023 +.003 2 .020 106 3325 ---- .024B ---- .023B .022 +.003 .019 13 3350 ---- .022B ---- .022B .021 +.003 .018 72 3375 ---- .021B ---- .021B .020 +.003 .017 2 3400 ---- .020B ---- .020B .019 +.002 .017 2 81 3425 .021 .021 .021 .021 .018 +.002 1 .016 138 3450 ---- .018B ---- .018B .017 +.002 .015 31 3475 ---- .017B ---- .017B .017 +.002 .015 4 3500 .019 .019 .019 .018A .016 +.002 1 .014 31 2729 3525 ---- .016B ---- .015B .016 +.002 .014 5 3550 ---- .015B ---- .015B .015 +.002 .013 47 3575 ---- .014B ---- .014B .014 +.001 .013 3 3600 ---- .014B ---- .014B .014 +.001 .013 171 3625 .014 .014 .014 .014 .014 +.002 5 .012 32 3650 ---- ---- ---- ---- .013 +.001 .012 4 3675 ---- ---- ---- ---- .013 +.001 .012 3700 ---- ---- ---- ---- .012 +.001 .011 260 3725 .012 .012 .012 .012 .012 +.001 5 .011 9 3750 ---- ---- ---- ---- .012 +.001 .011 8 3775 ---- ---- ---- ---- .011 +.001 .010 2 3800 ---- ---- ---- ---- .011 +.001 .010 9 3825 ---- ---- ---- ---- .011 +.001 .010 7 3850 ---- ---- ---- ---- .010 .000 .010 21 3875 ---- ---- ---- ---- .010 .000 .010 3900 ---- ---- ---- ---- .010 +.001 .009 2 3925 ---- ---- ---- ---- .010 +.001 .009 4 3950 ---- ---- ---- ---- .010 +.001 .009 16 3975 ---- ---- ---- ---- .009 .000 .009 4000 ---- ---- ---- ---- .009 .000 .009 2 2170 4025 ---- ---- ---- ---- .009 +.001 .008 4050 ---- ---- ---- ---- .009 +.001 .008 1 4075 ---- ---- ---- ---- .009 +.001 .008 13 4500 ---- ---- ---- ---- .007 +.001 .006 291 5000 ---- ---- ---- ---- .005 .000 .005 1985 6000 ---- ---- ---- ---- .004 .000 .004 442 7000 ---- ---- ---- ---- .004 +.001 .003 52 7500 ---- ---- ---- ---- .003 .000 .003 92 8000 ---- ---- ---- ---- .003 +.001 .002 13 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 10.485 +.391 10.094 1350 ---- ---- ---- ---- 10.235 +.391 9.844 1375 ---- ---- ---- ---- 9.985 +.391 9.594 1400 ---- ---- ---- ---- 9.735 +.391 9.344 1425 ---- ---- ---- ---- 9.485 +.391 9.094 1450 ---- ---- ---- ---- 9.235 +.391 8.844 1475 ---- ---- ---- ---- 8.985 +.391 8.594 1500 ---- ---- ---- ---- 8.735 +.391 8.344 1525 ---- ---- ---- ---- 8.485 +.391 8.094 1550 ---- ---- ---- ---- 8.235 +.391 7.844 1575 ---- ---- ---- ---- 7.985 +.391 7.594 1600 ---- ---- ---- ---- 7.735 +.391 7.344 1625 ---- ---- ---- ---- 7.485 +.391 7.094 1650 ---- ---- ---- ---- 7.235 +.391 6.844 1675 ---- ---- ---- ---- 6.985 +.391 6.594 1700 ---- ---- ---- ---- 6.735 +.391 6.344 1725 ---- ---- ---- ---- 6.485 +.391 6.094 1750 ---- ---- ---- ---- 6.235 +.391 5.844 1775 ---- ---- ---- ---- 5.985 +.389 5.596 1800 ---- ---- ---- ---- 5.737 +.389 10 5.348 10 66 1825 ---- ---- ---- ---- 5.489 +.386 5.103 1850 ---- ---- ---- ---- 5.244 +.385 4.859 1875 ---- ---- ---- ---- 5.000 +.384 4.616 1900 ---- ---- 4.308A 4.308A 4.757 +.381 4.376 13 1925 ---- 4.347B 4.072A 4.072A 4.517 +.378 4.139 1950 ---- 4.428B 3.838A 3.838A 4.279 +.375 3.904 1975 3.957 4.219B 3.608A 4.219B 4.044 +.371 1 3.673 2000 ---- 3.985B 3.381A 3.381A 3.812 +.367 3.445 1 2025 ---- 3.753B 3.159A 3.159A 3.583 +.362 3.221 2050 ---- 3.525B 2.941A 2.941A 3.358 +.355 3.003 2075 ---- 3.301B 2.730A 2.730A 3.138 +.348 2.790 2100 2.836 3.083B 2.528A 2.801A 2.924 +.340 1 2.584 2 3 2125 ---- 2.869B 2.332A 2.332A 2.715 +.330 2.385 2150 ---- 2.663B 2.143A 2.143A 2.513 +.319 2.194 2175 ---- 2.464B 1.965A 1.965A 2.319 +.307 2.012 2200 ---- 2.272B 1.798A 1.798A 2.133 +.293 1.840 11 2225 ---- 2.090B 1.638A 1.638A 1.957 +.279 1.678 2250 ---- 1.917B 1.485A 1.485A 1.790 +.264 1.526 2 2275 ---- 1.753B 1.346A 1.346A 1.633 +.249 1.384 3 2300 ---- 1.600B 1.218A 1.218A 1.486 +.233 1.253 6 2325 ---- 1.457B 1.101A 1.101A 1.350 +.217 1.133 130 2350 1.227 1.328B .993A 1.164A 1.224 +.202 44 1.022 12 62 2375 1.166 1.201B .895A 1.053A 1.108 +.187 2 .921 5 9 2400 ---- 1.089B .807A .807A 1.002 +.173 .829 3 136 2425 ---- .988B .727A .727A .905 +.159 .746 68 2450 .789 .895B .655A .772A .817 +.146 2 .671 8 12 2475 ---- .811B .589A .589A .738 +.134 .604 2500 ---- .734B .532A .532A .666 +.123 8 .543 3 52 2525 ---- .664B .481A .481A .602 +.112 .490 12 2550 ---- .601B .434A .434A .544 +.102 .442 46 304 2575 ---- .545B .393A .393A .492 +.092 .400 10 7 2600 ---- .496B .356A .356A .446 +.084 2 .362 21 525 2625 ---- .450B .323A .323A .405 +.077 .328 4 2650 ---- .409B .295A .295A .368 +.069 .299 1 47 2675 ---- .373B .270A .270A .335 +.063 .272 9 2700 .298 .340B .246A .340B .306 +.057 8 .249 1 21 2725 ---- .311B .226A .226A .279 +.051 .228 30 2750 ---- .285B .208A .208A .256 +.047 .209 4 124 2775 ---- .262B ---- .262B .235 +.043 .192 5 2800 ---- .240B ---- .240B .217 +.040 .177 45 228 2825 ---- .221B ---- .221B .200 +.036 .164 20 2850 ---- .204B ---- .204B .185 +.033 .152 19 2875 ---- .188B ---- .188B .171 +.030 .141 2900 ---- .174B ---- .174B .159 +.028 8 .131 215 2925 ---- .162B ---- .162B .148 +.026 .122 6 2950 ---- .150B ---- .150B .138 +.024 .114 1 2975 ---- .139B ---- .139B .129 +.023 .106 46 3000 ---- .130B ---- .130B .120 +.020 .100 1 166 3025 ---- .122B ---- .122B .113 +.020 .093 11 22 3050 .114 .114 .114 .102A .105 +.017 1 .088 12 3075 ---- .106B ---- .106B .099 +.016 .083 18 3100 ---- .100B ---- .099B .093 +.015 .078 2 23 3125 ---- .093B ---- .093B .087 +.014 .073 11 3150 ---- .088B ---- .088B .082 +.013 .069 6 3175 ---- .082B ---- .082B .078 +.013 .065 10 3200 ---- .078B ---- .077B .073 +.011 .062 3225 ---- .073B ---- .073B .069 +.011 .058 14 3250 .069 .069 .069 .065A .065 +.010 1 .055 38 3275 ---- .065B ---- .065B .062 +.010 .052 4 3300 ---- .062B ---- .061B .059 +.009 .050 9 3325 .062 .062 .062 .056A .056 +.009 1 .047 7 12 3350 ---- .055B ---- .054B .053 +.008 .045 14 3375 ---- .053B ---- .052B .050 +.007 .043 7 39 3400 ---- .050B ---- .049B .048 +.007 .041 9 15 3425 ---- .047B ---- .046B .046 +.007 .039 3450 ---- .045B ---- .044B .043 +.006 .037 22 3475 ---- .043B ---- .042B .041 +.006 .035 3500 ---- .041B ---- .040B .040 +.006 .034 53 3525 ---- .039B ---- .038B .038 +.006 .032 3 3550 ---- .037B ---- .036B .036 +.005 .031 12 3575 ---- .035B ---- .035B .035 +.005 .030 63 3600 ---- .034B ---- .033B .033 +.004 .029 200 3800 ---- .023B ---- .023B .025 +.003 .022 27 250 4200 ---- ---- ---- ---- .017 +.002 .015 100 4300 ---- ---- ---- ---- .015 +.001 .014 150 5000 ---- ---- ---- ---- .012 +.001 .011 23 27 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.485 +.391 10.094 1350 ---- ---- ---- ---- 10.235 +.391 9.844 1375 ---- ---- ---- ---- 9.985 +.391 9.594 1400 ---- ---- ---- ---- 9.735 +.391 9.344 1425 ---- ---- ---- ---- 9.485 +.391 9.094 1450 ---- ---- ---- ---- 9.235 +.391 8.844 1475 ---- ---- ---- ---- 8.985 +.391 8.594 1500 ---- ---- ---- ---- 8.735 +.391 8.344 1525 ---- ---- ---- ---- 8.485 +.391 8.094 1550 ---- ---- ---- ---- 8.235 +.391 7.844 1575 ---- ---- ---- ---- 7.985 +.391 7.594 1600 ---- ---- ---- ---- 7.735 +.391 7.344 1625 ---- ---- ---- ---- 7.485 +.391 7.094 1650 ---- ---- ---- ---- 7.235 +.391 6.844 1675 ---- ---- ---- ---- 6.985 +.391 6.594 1700 ---- ---- ---- ---- 6.735 +.390 6.345 1725 ---- ---- ---- ---- 6.485 +.388 6.097 1750 ---- ---- ---- ---- 6.237 +.387 5.850 1775 ---- ---- ---- ---- 5.991 +.386 5.605 1800 ---- ---- ---- ---- 5.748 +.386 5.362 8 1825 ---- ---- ---- ---- 5.505 +.385 5.120 1850 ---- ---- 4.813A 4.813A 5.263 +.382 4.881 1875 ---- 4.978B 4.577A 4.577A 5.023 +.379 4.644 1900 ---- 4.961B 4.344A 4.344A 4.786 +.376 4.410 1925 ---- 4.724B 4.114A 4.114A 4.552 +.373 4.179 1950 ---- 4.490B 3.887A 3.887A 4.321 +.370 3.951 1975 ---- 4.260B 3.665A 3.665A 4.093 +.366 3.727 2 2000 ---- 4.032B 3.447A 3.447A 3.869 +.361 3.508 2025 ---- 3.809B 3.233A 3.233A 3.649 +.355 3.294 2050 ---- 3.589B 3.027A 3.027A 3.433 +.348 3.085 2 2075 ---- 3.375B 2.827A 2.827A 3.222 +.340 2.882 2100 ---- 3.166B 2.633A 2.633A 3.017 +.330 2.687 2125 ---- 2.964B 2.448A 2.448A 2.819 +.320 2.499 2150 ---- 2.768B 2.272A 2.272A 2.627 +.309 2.318 2175 ---- 2.580B 2.104A 2.104A 2.443 +.297 2.146 2200 ---- 2.399B 1.944A 1.944A 2.267 +.284 1.983 1 2225 ---- 2.227B 1.785A 1.785A 2.100 +.271 1.829 2250 ---- 2.063B 1.644A 1.644A 1.941 +.257 1.684 2 2275 ---- 1.908B 1.512A 1.512A 1.792 +.243 1.549 2 2300 ---- 1.762B 1.389A 1.389A 1.652 +.230 1.422 2325 ---- 1.625B 1.273A 1.273A 1.521 +.217 1.304 1 2350 1.382 1.498B 1.168A 1.498B 1.399 +.204 4 1.195 3 2375 ---- 1.378B 1.070A 1.070A 1.285 +.190 1.095 2400 1.178 1.267B .981A 1.127A 1.181 +.179 2 1.002 3 2425 1.041 1.167B .898A 1.034A 1.084 +.166 6 .918 13 2450 .958 1.074B .823A .949A .995 +.155 7 .840 2475 .915 .988B .756A .870A .914 +.144 4 .770 3 2500 .881 .910B .693A .798A .839 +.134 6 .705 1 3 2525 ---- .837B .638A .638A .771 +.124 .647 57 2550 ---- .771B .585A .585A .709 +.115 .594 13 2575 ---- .710B .540A .540A .653 +.106 .547 10 2600 ---- .655B .497A .497A .602 +.099 1 .503 25 2625 ---- .605B .458A .458A .555 +.091 .464 8 2650 ---- .559B .424A .424A .513 +.084 .429 100 2675 ---- .517B .393A .393A .474 +.077 .397 13 2700 ---- .478B .366A .366A .439 +.071 .368 2 5 2725 ---- .444B .339A .339A .407 +.066 .341 4 2750 .380 .413B .316A .361A .379 +.062 6 .317 5 2775 .354 .383B .294A .336A .352 +.057 6 .295 2800 ---- .357B ---- .357B .328 +.052 .276 5 2825 ---- .333B ---- .333B .306 +.049 .257 2850 ---- .311B ---- .311B .286 +.045 .241 10 2875 ---- .290B ---- .290B .268 +.042 .226 5 2900 .259 .272B .259 .243A .252 +.040 6 .212 1 13 2925 ---- .255B ---- .255B .236 +.037 .199 11 2950 ---- .239B ---- .239B .222 +.034 .188 5 2975 ---- .225B ---- .225B .210 +.033 .177 4 3000 ---- .211B ---- .211B .198 +.031 .167 5 3025 ---- .199B ---- .199B .187 +.029 .158 3050 ---- .188B ---- .188B .177 +.028 .149 3075 ---- .178B ---- .178B .167 +.025 .142 1 1 3100 ---- .168B ---- .168B .159 +.025 .134 2 3125 ---- .159B ---- .158B .150 +.023 .127 3150 ---- .151B ---- .151B .143 +.022 6 .121 3175 ---- .143B ---- .143B .136 +.021 .115 3200 ---- .136B ---- .135B .129 +.020 .109 1 1 3225 ---- .129B ---- .129B .123 +.019 .104 3250 ---- .123B ---- .122B .117 +.018 .099 3275 ---- .117B ---- .116B .112 +.017 .095 3300 ---- .111B ---- .111B .107 +.017 .090 3325 ---- .106B ---- .106B .102 +.016 .086 3350 ---- .101B ---- .101B .097 +.014 .083 1 3375 ---- .096B ---- .096B .093 +.014 .079 36 3400 ---- .092B ---- .092B .089 +.013 .076 2 3425 ---- .088B ---- .088B .085 +.012 .073 3450 ---- .084B ---- .084B .082 +.012 .070 5 3475 ---- .081B ---- .080B .078 +.011 .067 15 3500 .077 .077 .077 .075A .075 +.010 1 .065 2 30 3525 ---- .074B ---- .074B .072 +.010 .062 5 3550 .068 .071B .068 .070B .069 +.009 22 .060 12 3575 ---- .068B ---- .068B .067 +.009 .058 4000 .039 .039 .035A .037A .036 -.001 1 .037 1 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.735 +.391 12.344 1125 ---- ---- ---- ---- 12.485 +.391 12.094 1150 ---- ---- ---- ---- 12.235 +.391 11.844 1175 ---- ---- ---- ---- 11.985 +.391 11.594 1200 ---- ---- ---- ---- 11.735 +.391 11.344 1225 ---- ---- ---- ---- 11.485 +.391 11.094 1250 ---- ---- ---- ---- 11.235 +.391 10.844 1275 ---- ---- ---- ---- 10.985 +.391 10.594 1300 ---- ---- ---- ---- 10.735 +.391 10.344 1325 ---- ---- ---- ---- 10.485 +.391 10.094 1350 ---- ---- ---- ---- 10.235 +.391 9.844 1375 ---- ---- ---- ---- 9.985 +.391 9.594 1400 ---- ---- ---- ---- 9.735 +.391 9.344 1425 ---- ---- ---- ---- 9.485 +.391 9.094 1450 ---- ---- ---- ---- 9.235 +.391 8.844 1475 ---- ---- ---- ---- 8.985 +.391 8.594 1500 ---- ---- ---- ---- 8.735 +.391 8.344 1525 ---- ---- ---- ---- 8.485 +.391 8.094 1550 ---- ---- ---- ---- 8.235 +.391 7.844 1575 ---- ---- ---- ---- 7.985 +.391 7.594 1600 ---- ---- ---- ---- 7.735 +.391 7.344 1625 ---- ---- ---- ---- 7.485 +.391 7.094 1650 ---- ---- ---- ---- 7.235 +.391 6.844 1675 ---- ---- ---- ---- 6.986 +.390 6.596 1700 ---- ---- ---- ---- 6.738 +.388 6.350 1725 ---- ---- ---- ---- 6.492 +.387 6.105 14 1750 ---- ---- ---- ---- 6.248 +.387 5.861 4 1775 ---- ---- ---- ---- 6.005 +.385 5.620 1800 ---- ---- 5.317A 5.317A 5.764 +.383 5.381 23 1825 ---- 5.497B 5.081A 5.081A 5.526 +.382 5.144 1850 ---- 5.461B 4.848A 4.848A 5.289 +.379 4.910 1875 ---- 5.225B 4.618A 4.618A 5.055 +.377 4.678 1900 ---- 4.991B 4.392A 4.392A 4.824 +.374 4.450 1925 ---- 4.761B 4.167A 4.167A 4.595 +.369 4.226 1950 ---- 4.533B 3.948A 3.948A 4.371 +.366 4.005 1975 ---- 4.309B 3.734A 3.734A 4.150 +.361 3.789 2000 ---- 4.089B 3.524A 3.524A 3.933 +.355 3.578 41 45 2025 ---- 3.873B 3.321A 3.321A 3.721 +.348 3.373 2050 ---- 3.662B 3.123A 3.123A 3.515 +.342 3.173 2075 ---- 3.457B 2.931A 2.931A 3.313 +.333 2.980 2100 ---- 3.257B 2.748A 2.748A 3.118 +.325 2.793 2 2125 ---- 3.064B 2.572A 2.572A 2.929 +.315 2.614 2150 ---- 2.878B 2.402A 2.402A 2.747 +.305 2.442 2175 ---- 2.698B 2.242A 2.242A 2.572 +.293 2.279 2200 ---- 2.526B 2.090A 2.090A 2.405 +.282 2.123 12 2225 ---- 2.362B 1.933A 1.933A 2.246 +.270 1.976 2250 ---- 2.205B 1.797A 1.797A 2.094 +.257 1.837 1 1 2275 ---- 2.057B 1.669A 1.669A 1.951 +.245 1.706 2300 ---- 1.916B 1.550A 1.550A 1.816 +.233 6 1.583 5 48 2325 ---- 1.785B 1.438A 1.438A 1.688 +.220 1.468 1 2350 1.561 1.661B 1.333A 1.503A 1.569 +.208 1 1.361 18 2375 ---- 1.546B 1.236A 1.236A 1.458 +.197 1.261 154 2400 1.336 1.437B 1.147A 1.297A 1.354 +.185 22 1.169 9 319 2425 ---- 1.337B 1.063A 1.063A 1.258 +.174 1.084 76 2450 1.162 1.244B .986A 1.244B 1.169 +.164 3 1.005 15 2475 1.080 1.159B .917A 1.159B 1.086 +.154 4 .932 2500 .861 1.078B .850 1.077B 1.010 +.145 40 .865 52 281 2525 ---- 1.004B .791A .791A .939 +.136 .803 68 2550 ---- .934B .738A .738A .875 +.128 .747 10 108 2575 ---- .872B .687A .687A .815 +.120 .695 4 2600 ---- .814B .640A .640A .760 +.113 .647 6 640 2625 ---- .760B .598A .598A .709 +.105 .604 114 84 2650 ---- .710B .559A .559A .663 +.099 .564 237 2675 ---- .663B .522A .522A .620 +.093 .527 50 2700 ---- .621B .490A .490A .581 +.088 1 .493 9 529 2725 ---- .583B ---- .583B .545 +.083 .462 22 2750 ---- .547B .433A .433A .511 +.077 .434 4 102 2775 ---- .513B .407A .407A .480 +.072 .408 67 2800 ---- .483B ---- .483B .452 +.068 .384 4 83 2825 .418 .455B .361A .409A .426 +.064 9 .362 12 2850 ---- .429B ---- .429B .401 +.060 .341 1 1 2875 ---- .405B ---- .405B .379 +.057 .322 100 2900 ---- .382B ---- .382B .358 +.053 5 .305 387 2925 ---- .361B ---- .361B .339 +.051 .288 8 2950 ---- .342B ---- .342B .321 +.048 .273 2975 ---- .323B ---- .323B .305 +.046 .259 69 3000 ---- .306B ---- .306B .289 +.043 .246 1 358 3025 ---- .291B ---- .291B .275 +.041 .234 16 3050 ---- .276B ---- .276B .262 +.039 .223 3075 ---- .263B ---- .262B .249 +.037 .212 3100 ---- .250B ---- .250B .238 +.035 .203 8 3125 ---- .238B ---- .238B .227 +.034 .193 8 3150 .221 .227B .221 .211A .217 +.032 1 .185 43 3175 ---- .217B ---- .216B .207 +.030 .177 3200 ---- .207B ---- .206B .198 +.029 .169 19 25 3225 ---- .198B ---- .198B .190 +.028 .162 3250 ---- .189B ---- .189B .182 +.027 .155 246 3275 ---- .181B ---- .181B .174 +.025 .149 18 3300 ---- .173B ---- .173B .167 +.024 .143 105 3325 .161 .166B .161 .158A .160 +.023 1 .137 2 3350 .160 .160 .160 .151A .154 +.022 7 .132 16 3375 .155 .155 .155 .146A .148 +.021 5 .127 14 3400 ---- .146B ---- .146B .142 +.020 .122 107 3425 ---- .140B ---- .140B .136 +.019 .117 21 3450 ---- .135B ---- .135B .131 +.018 .113 39 3475 ---- .130B ---- .129B .126 +.017 .109 14 3500 .125 .125 .124 .121A .122 +.017 22 .105 50 1474 3525 ---- .120B ---- .120B .117 +.016 .101 18 3550 ---- .115B ---- .115B .113 +.016 .097 44 3575 ---- .111B ---- .111B .109 +.015 .094 13 3600 .109 .109 .107 .105A .105 +.015 5 .090 18 3625 ---- .104B ---- .103B .102 +.015 .087 11 3650 ---- .100B ---- .099B .098 +.014 .084 22 3675 ---- .097B ---- .096B .095 +.014 .081 10 3700 .095 .095 .094 .092A .092 +.013 2 .079 151 4000 ---- .062B ---- .061B .064 +.009 .055 859 4250 ---- .045B ---- .045B .050 +.007 .043 15 4500 ---- ---- ---- ---- .041 +.006 .035 375 4700 ---- ---- ---- ---- .035 +.004 .031 100 5000 ---- ---- ---- ---- .029 +.003 .026 354 7000 ---- ---- ---- ---- .013 .000 .013 187 10000 ---- ---- ---- ---- .009 +.002 .007 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.477 +.396 10.081 1375 ---- ---- ---- ---- 10.227 +.396 9.831 1400 ---- ---- ---- ---- 9.977 +.396 9.581 1425 ---- ---- ---- ---- 9.727 +.396 9.331 1450 ---- ---- ---- ---- 9.477 +.396 9.081 1475 ---- ---- ---- ---- 9.227 +.396 8.831 1500 ---- ---- ---- ---- 8.977 +.396 8.581 1525 ---- ---- ---- ---- 8.727 +.396 8.331 1550 ---- ---- ---- ---- 8.477 +.396 8.081 1575 ---- ---- ---- ---- 8.227 +.396 7.831 1600 ---- ---- ---- ---- 7.977 +.395 7.582 1625 ---- ---- ---- ---- 7.728 +.394 7.334 1650 ---- ---- ---- ---- 7.481 +.393 7.088 1675 ---- ---- ---- ---- 7.236 +.392 6.844 1700 ---- ---- ---- ---- 6.993 +.391 6.602 11 1725 ---- ---- ---- ---- 6.752 +.390 6.362 1750 ---- 6.174B 6.060A 6.060A 6.513 +.388 6.125 1775 ---- 6.362B 5.826A 5.826A 6.276 +.386 5.890 1800 ---- 6.202B 5.595A 5.595A 6.042 +.385 5.657 1825 ---- 5.968B 5.366A 5.366A 5.810 +.383 5.427 1850 ---- 5.737B 5.140A 5.140A 5.581 +.380 5.201 1875 ---- 5.508B 4.919A 4.919A 5.354 +.377 4.977 1900 ---- 5.282B 4.700A 4.700A 5.131 +.373 4.758 1925 ---- 5.060B 4.486A 4.486A 4.912 +.370 4.542 1950 ---- 4.842B 4.277A 4.277A 4.696 +.365 4.331 1975 ---- 4.627B 4.072A 4.072A 4.484 +.360 4.124 2000 ---- 4.417B 3.872A 3.872A 4.277 +.354 3.923 2025 ---- 4.211B 3.677A 3.677A 4.075 +.348 3.727 2050 ---- 4.010B 3.489A 3.489A 3.877 +.341 3.536 2075 ---- 3.815B 3.307A 3.307A 3.685 +.333 3.352 2100 ---- 3.625B 3.131A 3.131A 3.499 +.326 3.173 1 2125 ---- 3.441B 2.963A 2.963A 3.319 +.318 3.001 2150 ---- 3.263B 2.799A 2.799A 3.144 +.308 2.836 2175 ---- 3.091B 2.645A 2.645A 2.977 +.300 2.677 2200 ---- 2.926B 2.495A 2.495A 2.815 +.290 2.525 1 2225 ---- 2.767B 2.342A 2.342A 2.661 +.281 2.380 3 2250 ---- 2.616B 2.207A 2.207A 2.513 +.270 2.243 1 2275 ---- 2.471B 2.080A 2.080A 2.372 +.260 2.112 1 2300 ---- 2.332B 1.957A 1.957A 2.237 +.249 1.988 1 2325 ---- 2.201B 1.843A 1.843A 2.110 +.239 1.871 2 3 2350 ---- 2.077B 1.736A 1.736A 1.989 +.229 1.760 2 4 2375 ---- 1.959B 1.634A 1.634A 1.875 +.218 1.657 51 2400 ---- 1.849B 1.539A 1.539A 1.768 +.209 1.559 2 20 2425 ---- 1.744B 1.448A 1.448A 1.667 +.199 1.468 5 2450 1.610 1.646B 1.365A 1.623B 1.572 +.190 50 1.382 35 85 2475 ---- 1.554B 1.287A 1.287A 1.483 +.181 1.302 2 2500 ---- 1.467B 1.214A 1.214A 1.400 +.172 1.228 40 2525 ---- 1.386B 1.146A 1.146A 1.322 +.164 1.158 2550 ---- 1.310B 1.082A 1.082A 1.249 +.156 1.093 51 2575 ---- 1.239B 1.022A 1.022A 1.180 +.148 1.032 2600 ---- 1.172B .967A .967A 1.117 +.142 .975 1 79 2625 ---- 1.109B .916A .916A 1.057 +.134 .923 1 2650 ---- 1.051B .867A .867A 1.001 +.128 .873 2675 ---- .996B .822A .822A .949 +.121 .828 2700 ---- .945B .781A .781A .900 +.115 .785 275 2725 ---- .897B .741A .741A .855 +.110 .745 31 2750 ---- .853B .705A .705A .812 +.104 .708 40 2775 ---- .811B .672A .672A .772 +.099 .673 2800 ---- .772B .640A .640A .735 +.094 .641 21 85 2825 ---- .735B ---- .729B .700 +.090 .610 2850 ---- .701B ---- .696B .668 +.086 .582 2875 ---- .668B ---- .664B .637 +.082 .555 2900 ---- .638B ---- .635B .608 +.078 .530 2925 ---- .609B ---- .606B .581 +.074 .507 2950 ---- .582B ---- .579B .556 +.071 .485 2975 ---- .557B ---- .554B .532 +.068 .464 3000 ---- .534B ---- .534B .510 +.065 .445 21 404 3025 ---- .511B ---- .510B .488 +.062 .426 3050 ---- .490B ---- .488B .469 +.060 .409 3075 ---- .470B ---- .468B .450 +.057 .393 3100 ---- .451B ---- .450B .432 +.055 .377 3125 ---- .433B ---- .431B .415 +.053 .362 3150 ---- .416B ---- .416B .399 +.051 .348 105 3175 ---- .400B ---- .398B .385 +.050 .335 3200 ---- .385B ---- .383B .370 +.047 .323 86 3225 ---- .371B ---- .369B .357 +.046 .311 3250 ---- .357B ---- .355B .344 +.044 .300 3275 ---- .344B ---- .342B .332 +.043 .289 3300 ---- .331B ---- .330B .320 +.041 .279 57 3325 ---- .320B ---- .319B .310 +.040 .270 3350 ---- .308B ---- .308B .299 +.038 .261 3375 ---- .298B ---- .298B .289 +.037 .252 3400 ---- .288B ---- .288B .280 +.036 .244 40 3425 ---- .278B ---- .277B .271 +.035 .236 3450 ---- .269B ---- .269B .262 +.033 .229 1 3475 ---- .260B ---- .260B .254 +.032 .222 3500 ---- .251B ---- .251B .246 +.031 .215 3525 ---- .243B ---- .243B .239 +.031 .208 3550 ---- .236B ---- .236B .232 +.030 .202 2 3575 ---- .228B ---- .228B .225 +.029 .196 3600 ---- .222B ---- .222B .218 +.028 .190 102 3625 ---- .216B ---- .216B .212 +.027 .185 3 3650 ---- .209B ---- .209B .206 +.026 .180 2 3675 ---- .203B ---- .203B .200 +.025 .175 3700 ---- .197B ---- .197B .194 +.024 .170 3 3725 ---- .191B ---- .191B .189 +.024 .165 1 4000 ---- .142B ---- .141B .142 +.018 .124 11 4500 ---- .088B ---- .088B .089 +.010 .079 28 216 5000 ---- .058B ---- .058B .060 +.007 .053 22 6000 ---- ---- ---- ---- .031 +.003 .028 42 443 10000 ---- ---- ---- ---- .011 .000 .011 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.961 +.393 16.568 750 ---- ---- ---- ---- 16.711 +.393 16.318 775 ---- ---- ---- ---- 16.461 +.393 16.068 800 ---- ---- ---- ---- 16.211 +.393 15.818 825 ---- ---- ---- ---- 15.961 +.393 15.568 850 ---- ---- ---- ---- 15.711 +.393 15.318 875 ---- ---- ---- ---- 15.461 +.393 15.068 900 ---- ---- ---- ---- 15.211 +.393 14.818 925 ---- ---- ---- ---- 14.961 +.393 14.568 950 ---- ---- ---- ---- 14.711 +.393 14.318 975 ---- ---- ---- ---- 14.461 +.393 14.068 1000 ---- ---- ---- ---- 14.211 +.393 13.818 1025 ---- ---- ---- ---- 13.961 +.393 13.568 1050 ---- ---- ---- ---- 13.711 +.393 13.318 1075 ---- ---- ---- ---- 13.461 +.393 13.068 1100 ---- ---- ---- ---- 13.211 +.393 12.818 1125 ---- ---- ---- ---- 12.961 +.393 12.568 1150 ---- ---- ---- ---- 12.711 +.393 12.318 1175 ---- ---- ---- ---- 12.461 +.393 12.068 1200 ---- ---- ---- ---- 12.211 +.393 11.818 1225 ---- ---- ---- ---- 11.961 +.393 11.568 1250 ---- ---- ---- ---- 11.711 +.393 11.318 1275 ---- ---- ---- ---- 11.461 +.393 11.068 1300 ---- ---- ---- ---- 11.211 +.393 10.818 1325 ---- ---- ---- ---- 10.961 +.393 10.568 1350 ---- ---- ---- ---- 10.711 +.393 10.318 1375 ---- ---- ---- ---- 10.461 +.393 10.068 1400 ---- ---- ---- ---- 10.211 +.393 9.818 1425 ---- ---- ---- ---- 9.961 +.393 9.568 1450 ---- ---- ---- ---- 9.711 +.393 9.318 1475 ---- ---- ---- ---- 9.461 +.393 9.068 1500 ---- ---- ---- ---- 9.211 +.393 8.818 1525 ---- ---- ---- ---- 8.961 +.393 8.568 1550 ---- ---- ---- ---- 8.711 +.392 8.319 1575 ---- ---- ---- ---- 8.462 +.391 8.071 1600 ---- ---- ---- ---- 8.215 +.390 7.825 1625 ---- ---- ---- ---- 7.970 +.388 7.582 1650 ---- ---- ---- ---- 7.728 +.387 7.341 1675 ---- ---- ---- ---- 7.487 +.386 7.101 1700 ---- ---- 6.801A 6.801A 7.248 +.384 6.864 1725 ---- 6.995B 6.568A 6.568A 7.012 +.382 6.630 1750 ---- 6.929B 6.336A 6.336A 6.778 +.380 6.398 1775 ---- 6.695B 6.108A 6.108A 6.546 +.378 6.168 1800 ---- 6.464B 5.883A 5.883A 6.317 +.375 5.942 1825 ---- 6.236B 5.661A 5.661A 6.091 +.372 5.719 4 1850 ---- 6.011B 5.443A 5.443A 5.868 +.369 5.499 1875 ---- 5.789B 5.228A 5.228A 5.649 +.367 5.282 1900 ---- 5.570B 5.018A 5.018A 5.432 +.362 5.070 1925 ---- 5.356B 4.811A 4.811A 5.220 +.358 4.862 1950 ---- 5.144B 4.609A 4.609A 5.012 +.354 4.658 1975 ---- 4.938B 4.412A 4.412A 4.808 +.349 4.459 2000 ---- 4.735B 4.221A 4.221A 4.608 +.343 4.265 2025 ---- 4.537B 4.034A 4.034A 4.413 +.337 4.076 2050 ---- 4.344B 3.853A 3.853A 4.224 +.332 3.892 2075 ---- 4.156B 3.678A 3.678A 4.039 +.325 3.714 2100 ---- 3.974B 3.508A 3.508A 3.859 +.318 3.541 2125 ---- 3.797B 3.344A 3.344A 3.685 +.311 3.374 2150 ---- 3.625B 3.187A 3.187A 3.517 +.304 3.213 2175 ---- 3.459B 3.035A 3.035A 3.354 +.296 3.058 2200 ---- 3.299B 2.891A 2.891A 3.198 +.288 2.910 2225 ---- 3.145B 2.750A 2.750A 3.047 +.280 2.767 2250 ---- 2.997B 2.594A 2.594A 2.902 +.272 2.630 2275 ---- 2.855B 2.468A 2.468A 2.763 +.263 2.500 2300 ---- 2.719B 2.345A 2.345A 2.630 +.254 2.376 2325 ---- 2.589B 2.230A 2.230A 2.503 +.246 2.257 2350 ---- 2.467B 2.120A 2.120A 2.382 +.237 2.145 2375 ---- 2.349B 2.015A 2.015A 2.267 +.229 2.038 2400 ---- 2.238B 1.916A 1.916A 2.158 +.220 1.938 53 2425 ---- 2.132B 1.822A 1.822A 2.054 +.212 1.842 15 2450 ---- 2.030B 1.734A 1.734A 1.955 +.203 1.752 2475 ---- 1.934B 1.650A 1.650A 1.862 +.195 1.667 2500 ---- 1.844B 1.571A 1.571A 1.774 +.188 1.586 54 2525 ---- 1.758B 1.497A 1.497A 1.691 +.181 1.510 1 1 2550 ---- 1.676B 1.427A 1.427A 1.612 +.173 1.439 1 4 2575 ---- 1.599B 1.361A 1.361A 1.537 +.166 1.371 1 1 2600 ---- 1.527B 1.298A 1.298A 1.467 +.159 1.308 25 2625 ---- 1.458B 1.240A 1.240A 1.401 +.153 1.248 12 2650 ---- 1.393B 1.184A 1.184A 1.338 +.146 1.192 14 2675 ---- 1.331B 1.132A 1.132A 1.279 +.141 1.138 1 2700 ---- 1.273B 1.081A 1.081A 1.224 +.136 15 1.088 4 13 2725 ---- 1.218B 1.036A 1.036A 1.171 +.130 1.041 5 8 2750 ---- 1.166B .991A .991A 1.121 +.125 .996 2775 ---- 1.117B .951A .951A 1.074 +.120 .954 2800 ---- 1.071B .911A .911A 1.030 +.116 .914 43 2825 ---- 1.027B .875A .875A .988 +.112 .876 2850 ---- .985B .840A .840A .948 +.107 .841 2875 ---- .946B ---- .941B .910 +.103 .807 2900 ---- .908B ---- .895B .875 +.100 .775 10 2925 ---- .873B ---- .865B .841 +.096 .745 2950 ---- .839B ---- .834B .809 +.092 .717 12 2975 ---- .808B ---- .799B .779 +.089 .690 3000 ---- .777B ---- .767B .750 +.085 2 .665 18 2645 3025 ---- .749B ---- .739B .722 +.081 .641 3050 ---- .721B ---- .714B .696 +.078 .618 3075 ---- .696B ---- .687B .672 +.076 .596 3100 ---- .671B ---- .664B .648 +.072 2 .576 8 53 3125 ---- .648B ---- .639B .626 +.070 .556 4 3150 ---- .625B ---- .617B .605 +.067 .538 3175 ---- .604B ---- .596B .585 +.065 .520 3200 .565 .584B .565 .584B .566 +.063 18 .503 3 3225 ---- .565B ---- .556B .548 +.061 .487 4 3250 ---- .546B ---- .540B .530 +.058 .472 3275 ---- .529B ---- .522B .514 +.057 .457 3300 ---- .512B ---- .504B .498 +.055 .443 3325 ---- .496B ---- .490B .483 +.053 .430 3350 ---- .481B ---- .479B .469 +.052 .417 3375 ---- .466B ---- .463B .455 +.050 .405 3400 ---- .452B ---- .450B .442 +.048 .394 3425 ---- .439B ---- .437B .430 +.048 .382 3450 ---- .426B ---- .425B .418 +.046 .372 3475 ---- .414B ---- .411B .407 +.045 .362 3500 ---- .402B ---- .400B .395 +.043 .352 2528 3525 ---- .391B ---- .390B .385 +.043 .342 3550 ---- .380B ---- .379B .375 +.042 .333 3575 ---- .370B ---- .369B .365 +.040 .325 3600 ---- .360B ---- .359B .355 +.038 .317 3625 ---- .350B ---- .350B .346 +.037 .309 3650 ---- .341B ---- .340B .338 +.037 .301 3675 ---- .332B ---- .331B .329 +.035 .294 5 3700 ---- .324B ---- .324B .321 +.034 .287 8 3725 ---- .316B ---- .316B .313 +.033 .280 3750 ---- .308B ---- .308B .306 +.033 .273 3775 ---- .300B ---- .300B .299 +.032 .267 3800 ---- .293B ---- .293B .292 +.031 .261 11 3825 ---- .286B ---- .286B .285 +.030 .255 3850 ---- .280B ---- .280B .279 +.030 .249 3875 ---- .272B ---- .272B .272 +.028 .244 3900 ---- .266B ---- .266B .266 +.028 .238 3925 ---- .260B ---- .260B .260 +.027 .233 3950 ---- .254B ---- .254B .255 +.027 .228 3975 ---- .249B ---- .248B .249 +.026 .223 4000 ---- .243B ---- .243B .244 +.025 .219 4025 ---- .237B ---- .233B .239 +.025 .214 4050 ---- .232B ---- .226B .234 +.024 .210 4075 ---- .227B ---- .221B .229 +.023 .206 4100 ---- .222B ---- .216B .225 +.023 .202 4500 ---- .162B ---- .158B .166 +.016 .150 4700 ---- .140B ---- .140B .145 +.014 .131 4900 ---- .123B ---- .123B .128 +.013 .115 5000 ---- .115B ---- .115B .120 +.012 .108 246 5500 ---- .085B ---- .085B .090 +.008 .082 6000 ---- .065B ---- .065B .070 +.007 .063 3 7000 ---- ---- ---- ---- .045 +.004 .041 109 7500 ---- ---- ---- ---- .037 +.003 .034 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.447 ---- ---- 1425 ---- ---- ---- ---- 10.197 +.395 9.802 1450 ---- ---- ---- ---- 9.947 +.394 9.553 1475 ---- ---- ---- ---- 9.698 +.391 9.307 1500 ---- ---- ---- ---- 9.451 +.388 9.063 1525 ---- ---- ---- ---- 9.206 +.385 8.821 1550 ---- ---- ---- ---- 8.963 +.382 8.581 1575 ---- ---- ---- ---- 8.722 +.379 8.343 1600 ---- ---- ---- ---- 8.483 +.376 8.107 1625 ---- ---- ---- ---- 8.247 +.373 7.874 1650 ---- ---- ---- ---- 8.012 +.369 7.643 1 4 1675 ---- ---- ---- ---- 7.780 +.366 7.414 1700 ---- ---- ---- ---- 7.549 +.362 7.187 1725 ---- ---- ---- ---- 7.321 +.359 6.962 1750 ---- ---- ---- ---- 7.096 +.356 6.740 1775 ---- ---- ---- ---- 6.873 +.352 6.521 1800 ---- ---- ---- ---- 6.652 +.348 6.304 1825 ---- ---- ---- ---- 6.434 +.345 6.089 1850 ---- ---- ---- ---- 6.218 +.340 5.878 1875 ---- ---- ---- ---- 6.006 +.336 5.670 1900 ---- ---- ---- ---- 5.796 +.331 5.465 1925 ---- ---- ---- ---- 5.590 +.327 5.263 1950 ---- ---- ---- ---- 5.387 +.322 5.065 1975 ---- ---- ---- ---- 5.187 +.317 4.870 2000 ---- ---- ---- ---- 4.992 +.312 4.680 2025 ---- ---- ---- ---- 4.800 +.307 4.493 2050 ---- ---- ---- ---- 4.612 +.301 4.311 2075 ---- ---- ---- ---- 4.429 +.296 4.133 2100 ---- ---- ---- ---- 4.250 +.290 3.960 2125 ---- ---- ---- ---- 4.076 +.284 3.792 2150 ---- ---- ---- ---- 3.907 +.278 3.629 2175 ---- ---- ---- ---- 3.743 +.272 3.471 2200 ---- ---- ---- ---- 3.583 +.265 3.318 2225 ---- ---- ---- ---- 3.430 +.260 3.170 2250 ---- ---- ---- ---- 3.281 +.253 3.028 2275 ---- ---- ---- ---- 3.137 +.246 2.891 2300 ---- ---- ---- ---- 2.999 +.240 2.759 2325 ---- ---- ---- ---- 2.866 +.233 2.633 2350 ---- ---- ---- ---- 2.738 +.226 2.512 2375 ---- ---- ---- ---- 2.615 +.220 2.395 2400 ---- ---- ---- ---- 2.497 +.213 2.284 2425 ---- ---- ---- ---- 2.384 +.206 2.178 2450 ---- ---- ---- ---- 2.277 +.200 2.077 2475 ---- ---- ---- ---- 2.174 +.194 1.980 2500 ---- ---- ---- ---- 2.076 +.188 1.888 2525 ---- ---- ---- ---- 1.983 +.182 1.801 2550 ---- ---- ---- ---- 1.894 +.175 1.719 2575 ---- ---- ---- ---- 1.810 +.169 1.641 2600 ---- ---- ---- ---- 1.730 +.163 1.567 2625 ---- ---- ---- ---- 1.655 +.158 1.497 2650 ---- ---- ---- ---- 1.584 +.153 1.431 2675 ---- ---- ---- ---- 1.516 +.148 1.368 2700 ---- 1.548B ---- ---- 1.452 +.142 1.310 2725 ---- ---- ---- ---- 1.392 +.138 1.254 2750 ---- ---- ---- ---- 1.335 +.133 1.202 2775 ---- ---- ---- ---- 1.281 +.128 1.153 2800 ---- ---- ---- ---- 1.231 +.125 1.106 2825 ---- ---- ---- ---- 1.182 +.120 1.062 2850 ---- ---- ---- ---- 1.137 +.116 1.021 2875 ---- ---- ---- ---- 1.094 +.112 .982 2900 ---- ---- ---- ---- 1.053 +.109 .944 2925 ---- ---- ---- ---- 1.014 +.105 .909 2950 ---- ---- ---- ---- .977 +.101 .876 2975 ---- ---- ---- ---- .942 +.098 .844 3000 ---- .998B ---- ---- .909 +.095 .814 3025 ---- ---- ---- ---- .877 +.092 .785 3050 ---- ---- ---- ---- .847 +.089 .758 3075 ---- ---- ---- ---- .819 +.086 .733 3100 ---- ---- ---- ---- .792 +.083 .709 3125 ---- ---- ---- ---- .767 +.081 .686 3150 ---- ---- ---- ---- .743 +.079 .664 3175 ---- ---- ---- ---- .721 +.077 .644 3200 ---- ---- ---- ---- .699 +.074 .625 3225 ---- ---- ---- ---- .680 +.073 .607 3250 ---- ---- ---- ---- .661 +.070 .591 3275 ---- ---- ---- ---- .643 +.068 .575 3300 ---- ---- ---- ---- .627 +.067 .560 3325 ---- ---- ---- ---- .611 +.065 .546 3350 ---- ---- ---- ---- .596 +.063 .533 3375 ---- ---- ---- ---- .582 +.061 .521 3400 ---- .615B ---- ---- .569 +.060 .509 3425 ---- ---- ---- ---- .557 +.059 .498 3450 ---- ---- ---- ---- .545 +.058 .487 3475 ---- ---- ---- ---- .533 +.056 .477 3500 ---- ---- ---- ---- .522 +.054 .468 3525 ---- ---- ---- ---- .512 +.054 .458 3550 ---- ---- ---- ---- .502 +.052 .450 3575 ---- ---- ---- ---- .493 +.052 .441 3600 ---- ---- ---- ---- .484 +.051 .433 3625 ---- ---- ---- ---- .475 +.049 .426 4000 ---- ---- ---- ---- .382 +.038 .344 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.501 +.395 17.106 750 ---- ---- ---- ---- 17.251 +.395 16.856 775 ---- ---- ---- ---- 17.001 +.395 16.606 800 ---- ---- ---- ---- 16.751 +.395 16.356 825 ---- ---- ---- ---- 16.501 +.395 16.106 850 ---- ---- ---- ---- 16.251 +.395 15.856 875 ---- ---- ---- ---- 16.001 +.395 15.606 900 ---- ---- ---- ---- 15.751 +.395 15.356 925 ---- ---- ---- ---- 15.501 +.395 15.106 950 ---- ---- ---- ---- 15.251 +.395 14.856 975 ---- ---- ---- ---- 15.001 +.395 14.606 1000 ---- ---- ---- ---- 14.751 +.395 14.356 1025 ---- ---- ---- ---- 14.501 +.395 14.106 1050 ---- ---- ---- ---- 14.251 +.395 13.856 1075 ---- ---- ---- ---- 14.001 +.395 13.606 1100 ---- ---- ---- ---- 13.751 +.395 13.356 1125 ---- ---- ---- ---- 13.501 +.395 13.106 1150 ---- ---- ---- ---- 13.251 +.395 12.856 1175 ---- ---- ---- ---- 13.001 +.395 12.606 1200 ---- ---- ---- ---- 12.751 +.395 12.356 1225 ---- ---- ---- ---- 12.501 +.395 12.106 1250 ---- ---- ---- ---- 12.251 +.395 11.856 1275 ---- ---- ---- ---- 12.001 +.395 11.606 1300 ---- ---- ---- ---- 11.751 +.395 11.356 1325 ---- ---- ---- ---- 11.501 +.395 11.106 1350 ---- ---- ---- ---- 11.251 +.395 10.856 1375 ---- ---- ---- ---- 11.001 +.395 10.606 1400 ---- ---- ---- ---- 10.751 +.393 10.358 1425 ---- ---- ---- ---- 10.502 +.392 10.110 1450 ---- ---- ---- ---- 10.253 +.389 9.864 1475 ---- ---- ---- ---- 10.006 +.387 9.619 1500 ---- ---- ---- ---- 9.760 +.385 9.375 1525 ---- ---- ---- ---- 9.515 +.382 9.133 1550 ---- ---- ---- ---- 9.272 +.380 8.892 1575 ---- ---- ---- ---- 9.031 +.378 8.653 1600 ---- ---- ---- ---- 8.791 +.374 8.417 1625 ---- ---- ---- ---- 8.555 +.371 8.184 1650 ---- ---- ---- ---- 8.322 +.368 7.954 1675 ---- ---- ---- ---- 8.092 +.365 7.727 1700 ---- ---- ---- ---- 7.865 +.361 7.504 1725 ---- ---- ---- ---- 7.642 +.356 7.286 1750 ---- ---- ---- ---- 7.424 +.353 7.071 1775 ---- ---- ---- ---- 7.209 +.348 6.861 1800 ---- ---- ---- ---- 6.999 +.344 6.655 1825 ---- ---- ---- ---- 6.793 +.340 6.453 1850 ---- ---- ---- ---- 6.591 +.335 6.256 1875 ---- ---- ---- ---- 6.394 +.330 6.064 1900 ---- ---- ---- ---- 6.201 +.326 5.875 1925 ---- ---- ---- ---- 6.012 +.321 5.691 1950 ---- ---- ---- ---- 5.827 +.316 5.511 1975 ---- ---- ---- ---- 5.645 +.311 5.334 2000 ---- ---- ---- ---- 5.467 +.306 5.161 2025 ---- ---- ---- ---- 5.291 +.300 4.991 2050 ---- ---- ---- ---- 5.120 +.296 4.824 2075 ---- ---- ---- ---- 4.952 +.291 4.661 2100 ---- ---- ---- ---- 4.787 +.285 4.502 2125 ---- ---- ---- ---- 4.626 +.280 4.346 2150 ---- ---- ---- ---- 4.470 +.275 4.195 2175 ---- ---- ---- ---- 4.317 +.270 4.047 2200 ---- ---- ---- ---- 4.168 +.264 3.904 2225 ---- ---- ---- ---- 4.024 +.259 3.765 2250 ---- ---- ---- ---- 3.885 +.254 3.631 2275 ---- ---- ---- ---- 3.750 +.248 3.502 2300 ---- ---- ---- ---- 3.620 +.243 3.377 2325 ---- ---- ---- ---- 3.494 +.236 3.258 2350 ---- ---- ---- ---- 3.374 +.232 3.142 2375 ---- ---- ---- ---- 3.258 +.226 3.032 2400 ---- ---- ---- ---- 3.147 +.221 2.926 2425 ---- ---- ---- ---- 3.040 +.216 2.824 2450 ---- ---- ---- ---- 2.938 +.211 2.727 2475 ---- ---- ---- ---- 2.840 +.205 2.635 2500 ---- ---- ---- ---- 2.747 +.201 2.546 2525 ---- ---- ---- ---- 2.657 +.195 2.462 2550 ---- ---- ---- ---- 2.572 +.190 2.382 2575 ---- ---- ---- ---- 2.491 +.186 2.305 2600 ---- ---- ---- ---- 2.414 +.182 2.232 2625 ---- ---- ---- ---- 2.340 +.177 2.163 2650 ---- ---- ---- ---- 2.270 +.173 2.097 2675 ---- ---- ---- ---- 2.203 +.168 2.035 2700 ---- ---- ---- ---- 2.139 +.164 1.975 2725 ---- ---- ---- ---- 2.078 +.160 1.918 2750 ---- ---- ---- ---- 2.020 +.156 1.864 2775 ---- ---- ---- ---- 1.965 +.153 1.812 2800 ---- 1.777B ---- ---- 1.912 +.149 1.763 2825 ---- ---- ---- ---- 1.862 +.146 1.716 2850 ---- ---- ---- ---- 1.813 +.142 1.671 1 2875 ---- ---- ---- ---- 1.767 +.139 1.628 2900 ---- ---- ---- ---- 1.722 +.135 1.587 2925 ---- ---- ---- ---- 1.680 +.133 1.547 2950 ---- ---- ---- ---- 1.639 +.130 1.509 2975 ---- ---- ---- ---- 1.599 +.127 1.472 3000 ---- ---- ---- ---- 1.561 +.124 1.437 1 3025 ---- ---- ---- ---- 1.524 +.121 1.403 3050 ---- ---- ---- ---- 1.488 +.119 1.369 3075 ---- ---- ---- ---- 1.453 +.116 1.337 3100 ---- ---- ---- ---- 1.419 +.114 1.305 3125 ---- ---- ---- ---- 1.386 +.111 1.275 3150 ---- ---- ---- ---- 1.354 +.109 1.245 3175 ---- ---- ---- ---- 1.322 +.106 1.216 3200 ---- ---- ---- ---- 1.292 +.104 1.188 3225 ---- ---- ---- ---- 1.262 +.102 1.160 3250 ---- ---- ---- ---- 1.233 +.099 1.134 1 3275 ---- ---- ---- ---- 1.205 +.097 1.108 3300 ---- ---- ---- ---- 1.178 +.095 1.083 3325 ---- ---- ---- ---- 1.152 +.093 1.059 3350 ---- ---- ---- ---- 1.127 +.092 1.035 3375 ---- ---- ---- ---- 1.103 +.090 1.013 3400 ---- ---- ---- ---- 1.079 +.088 .991 3425 ---- ---- ---- ---- 1.057 +.087 .970 3450 ---- ---- ---- ---- 1.035 +.084 .951 3475 ---- ---- ---- ---- 1.014 +.083 .931 3500 ---- ---- ---- ---- .994 +.081 .913 1 3525 ---- ---- ---- ---- .975 +.080 .895 3550 ---- ---- ---- ---- .957 +.078 .879 3575 ---- ---- ---- ---- .940 +.077 .863 3600 ---- ---- ---- ---- .923 +.075 .848 3625 ---- ---- ---- ---- .907 +.074 .833 3650 ---- ---- ---- ---- .892 +.073 .819 3675 ---- ---- ---- ---- .877 +.071 .806 3700 ---- ---- ---- ---- .863 +.070 .793 3725 ---- ---- ---- ---- .850 +.070 .780 3750 ---- ---- ---- ---- .837 +.068 .769 3775 ---- ---- ---- ---- .824 +.067 .757 3800 ---- ---- ---- ---- .812 +.066 .746 3825 ---- ---- ---- ---- .801 +.065 .736 3850 ---- ---- ---- ---- .790 +.064 .726 3875 ---- ---- ---- ---- .779 +.063 .716 3900 ---- ---- ---- ---- .769 +.062 .707 3925 ---- ---- ---- ---- .759 +.062 .697 3950 ---- ---- ---- ---- .749 +.060 .689 3975 ---- ---- ---- ---- .740 +.060 .680 4000 ---- ---- ---- ---- .731 +.059 .672 4025 ---- ---- ---- ---- .722 +.058 .664 4050 ---- ---- ---- ---- .714 +.058 .656 4075 ---- ---- ---- ---- .705 +.056 .649 4100 ---- ---- ---- ---- .698 +.056 .642 5000 ---- ---- ---- ---- .538 +.040 .498 6000 ---- ---- ---- ---- .506 +.034 .472 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.642 +.395 15.247 950 ---- ---- ---- ---- 15.392 +.395 14.997 975 ---- ---- ---- ---- 15.142 +.395 14.747 1000 ---- ---- ---- ---- 14.892 +.395 14.497 1025 ---- ---- ---- ---- 14.642 +.395 14.247 1050 ---- ---- ---- ---- 14.392 +.395 13.997 1075 ---- ---- ---- ---- 14.142 +.395 13.747 1100 ---- ---- ---- ---- 13.892 +.395 13.497 1125 ---- ---- ---- ---- 13.642 +.395 13.247 1150 ---- ---- ---- ---- 13.392 +.395 12.997 1175 ---- ---- ---- ---- 13.142 +.392 12.750 1200 ---- ---- ---- ---- 12.894 +.390 12.504 1225 ---- ---- ---- ---- 12.648 +.387 12.261 1250 ---- ---- ---- ---- 12.404 +.385 12.019 1275 ---- ---- ---- ---- 12.162 +.382 11.780 1300 ---- ---- ---- ---- 11.922 +.380 11.542 1325 ---- ---- ---- ---- 11.683 +.377 11.306 1350 ---- ---- ---- ---- 11.446 +.374 11.072 1375 ---- ---- ---- ---- 11.211 +.372 10.839 1400 ---- ---- ---- ---- 10.978 +.370 10.608 1425 ---- ---- ---- ---- 10.746 +.367 10.379 1450 ---- ---- ---- ---- 10.515 +.364 10.151 1475 ---- ---- ---- ---- 10.286 +.361 9.925 1500 ---- ---- ---- ---- 10.059 +.359 9.700 1525 ---- ---- ---- ---- 9.833 +.356 9.477 1550 ---- ---- ---- ---- 9.609 +.354 9.255 1575 ---- ---- ---- ---- 9.386 +.351 9.035 1600 ---- ---- ---- ---- 9.166 +.349 8.817 1625 ---- ---- ---- ---- 8.947 +.346 8.601 1650 ---- ---- ---- ---- 8.730 +.342 8.388 1675 ---- ---- ---- ---- 8.516 +.340 8.176 1700 ---- ---- ---- ---- 8.303 +.336 7.967 1725 ---- ---- ---- ---- 8.094 +.333 7.761 1750 ---- ---- ---- ---- 7.887 +.330 7.557 1775 ---- ---- ---- ---- 7.683 +.326 7.357 1800 ---- ---- ---- ---- 7.482 +.323 7.159 1825 ---- ---- ---- ---- 7.284 +.319 6.965 1850 ---- ---- ---- ---- 7.090 +.316 6.774 1875 ---- ---- ---- ---- 6.898 +.312 6.586 1900 ---- ---- ---- ---- 6.710 +.308 6.402 1925 ---- ---- ---- ---- 6.526 +.305 6.221 1950 ---- ---- ---- ---- 6.345 +.301 6.044 1975 ---- ---- ---- ---- 6.167 +.297 5.870 2000 ---- ---- ---- ---- 5.993 +.293 5.700 2025 ---- ---- ---- ---- 5.822 +.288 5.534 2050 ---- ---- ---- ---- 5.656 +.285 5.371 2075 ---- ---- ---- ---- 5.493 +.281 5.212 2100 ---- ---- ---- ---- 5.334 +.276 5.058 2125 ---- ---- ---- ---- 5.179 +.272 4.907 2150 ---- ---- ---- ---- 5.028 +.267 4.761 2175 ---- ---- ---- ---- 4.882 +.263 4.619 2200 ---- ---- ---- ---- 4.739 +.258 4.481 2225 ---- ---- ---- ---- 4.602 +.254 4.348 2250 ---- ---- ---- ---- 4.468 +.249 4.219 2275 ---- ---- ---- ---- 4.339 +.245 4.094 2300 ---- ---- ---- ---- 4.215 +.241 3.974 2325 ---- ---- ---- ---- 4.095 +.236 3.859 2350 ---- ---- ---- ---- 3.980 +.232 3.748 2375 ---- ---- ---- ---- 3.869 +.227 3.642 2400 ---- ---- ---- ---- 3.763 +.223 3.540 2425 ---- ---- ---- ---- 3.661 +.219 3.442 2450 ---- ---- ---- ---- 3.563 +.215 3.348 2475 ---- ---- ---- ---- 3.469 +.210 3.259 2500 ---- ---- ---- ---- 3.380 +.207 3.173 2525 ---- ---- ---- ---- 3.294 +.203 3.091 2550 ---- ---- ---- ---- 3.212 +.199 3.013 2575 ---- ---- ---- ---- 3.134 +.195 2.939 2600 ---- ---- ---- ---- 3.059 +.191 2.868 2625 ---- ---- ---- ---- 2.988 +.188 2.800 2650 ---- ---- ---- ---- 2.920 +.184 2.736 2675 ---- ---- ---- ---- 2.855 +.181 2.674 2700 ---- ---- ---- ---- 2.793 +.177 2.616 2725 ---- ---- ---- ---- 2.733 +.174 2.559 2750 ---- ---- ---- ---- 2.677 +.171 2.506 2775 ---- ---- ---- ---- 2.622 +.167 2.455 2800 ---- ---- ---- ---- 2.570 +.164 2.406 2825 ---- ---- ---- ---- 2.520 +.161 2.359 2850 ---- ---- ---- ---- 2.473 +.159 2.314 2875 ---- ---- ---- ---- 2.426 +.156 2.270 2900 ---- ---- ---- ---- 2.382 +.153 2.229 2925 ---- ---- ---- ---- 2.340 +.151 2.189 2950 ---- ---- ---- ---- 2.299 +.149 2.150 2975 ---- ---- ---- ---- 2.259 +.146 2.113 3000 ---- ---- ---- ---- 2.221 +.144 2.077 3025 ---- ---- ---- ---- 2.184 +.141 2.043 3050 ---- ---- ---- ---- 2.149 +.139 2.010 3075 ---- ---- ---- ---- 2.114 +.136 1.978 3100 ---- ---- ---- ---- 2.081 +.135 1.946 3125 ---- ---- ---- ---- 2.049 +.133 1.916 3150 ---- ---- ---- ---- 2.018 +.131 1.887 3175 ---- ---- ---- ---- 1.987 +.128 1.859 3200 ---- ---- ---- ---- 1.958 +.127 1.831 3225 ---- ---- ---- ---- 1.929 +.125 1.804 3250 ---- ---- ---- ---- 1.901 +.123 1.778 3275 ---- ---- ---- ---- 1.874 +.121 1.753 3300 ---- ---- ---- ---- 1.848 +.119 1.729 3325 ---- ---- ---- ---- 1.823 +.118 1.705 3350 ---- ---- ---- ---- 1.798 +.117 1.681 3375 ---- ---- ---- ---- 1.773 +.114 1.659 3400 ---- ---- ---- ---- 1.750 +.113 1.637 3425 ---- ---- ---- ---- 1.727 +.112 1.615 3450 ---- ---- ---- ---- 1.704 +.110 1.594 3475 ---- ---- ---- ---- 1.683 +.109 1.574 3500 ---- ---- ---- ---- 1.661 +.107 1.554 3525 ---- ---- ---- ---- 1.641 +.106 1.535 3550 ---- ---- ---- ---- 1.621 +.105 1.516 3575 ---- ---- ---- ---- 1.601 +.103 1.498 3600 ---- ---- ---- ---- 1.582 +.102 1.480 3625 ---- ---- ---- ---- 1.564 +.101 1.463 3650 ---- ---- ---- ---- 1.546 +.100 1.446 3675 ---- ---- ---- ---- 1.528 +.098 1.430 3700 ---- ---- ---- ---- 1.512 +.098 1.414 3725 ---- ---- ---- ---- 1.495 +.096 1.399 3750 ---- ---- ---- ---- 1.480 +.095 1.385 3775 ---- ---- ---- ---- 1.464 +.094 1.370 3800 ---- ---- ---- ---- 1.450 +.093 1.357 3825 ---- ---- ---- ---- 1.435 +.092 1.343 3850 ---- ---- ---- ---- 1.421 +.091 1.330 3875 ---- ---- ---- ---- 1.408 +.090 1.318 3900 ---- ---- ---- ---- 1.395 +.089 1.306 3925 ---- ---- ---- ---- 1.382 +.088 1.294 3950 ---- ---- ---- ---- 1.370 +.087 1.283 3975 ---- ---- ---- ---- 1.358 +.086 1.272 4000 ---- ---- ---- ---- 1.346 +.085 1.261 4025 ---- ---- ---- ---- 1.335 +.085 1.250 4050 ---- ---- ---- ---- 1.324 +.084 1.240 4075 ---- ---- ---- ---- 1.314 +.083 1.231 4100 ---- ---- ---- ---- 1.304 +.083 1.221 4125 ---- ---- ---- ---- 1.294 +.082 1.212 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.754 +.395 15.359 950 ---- ---- ---- ---- 15.504 +.395 15.109 975 ---- ---- ---- ---- 15.254 +.395 14.859 1000 ---- ---- ---- ---- 15.004 +.395 14.609 1025 ---- ---- ---- ---- 14.754 +.395 14.359 1050 ---- ---- ---- ---- 14.504 +.395 14.109 1075 ---- ---- ---- ---- 14.254 +.394 13.860 1100 ---- ---- ---- ---- 14.005 +.392 13.613 1125 ---- ---- ---- ---- 13.757 +.389 13.368 1150 ---- ---- ---- ---- 13.512 +.386 13.126 1175 ---- ---- ---- ---- 13.270 +.384 12.886 1200 ---- ---- ---- ---- 13.029 +.381 12.648 1225 ---- ---- ---- ---- 12.790 +.379 12.411 1250 ---- ---- ---- ---- 12.553 +.376 12.177 1275 ---- ---- ---- ---- 12.318 +.374 11.944 1300 ---- ---- ---- ---- 12.084 +.371 11.713 1325 ---- ---- ---- ---- 11.852 +.368 11.484 1350 ---- ---- ---- ---- 11.622 +.366 11.256 1375 ---- ---- ---- ---- 11.393 +.363 11.030 1400 ---- ---- ---- ---- 11.166 +.361 10.805 1425 ---- ---- ---- ---- 10.940 +.358 10.582 1450 ---- ---- ---- ---- 10.716 +.356 10.360 1475 ---- ---- ---- ---- 10.493 +.354 10.139 1500 ---- ---- ---- ---- 10.271 +.351 9.920 1525 ---- ---- ---- ---- 10.051 +.348 9.703 1550 ---- ---- ---- ---- 9.832 +.345 9.487 1575 ---- ---- ---- ---- 9.615 +.343 9.272 1600 ---- ---- ---- ---- 9.400 +.340 9.060 1625 ---- ---- ---- ---- 9.187 +.338 8.849 1650 ---- ---- ---- ---- 8.976 +.335 8.641 1675 ---- ---- ---- ---- 8.767 +.332 8.435 1700 ---- ---- ---- ---- 8.560 +.329 8.231 1725 ---- ---- ---- ---- 8.356 +.326 8.030 1750 ---- ---- ---- ---- 8.155 +.323 7.832 1775 ---- ---- ---- ---- 7.957 +.320 7.637 1800 ---- ---- ---- ---- 7.761 +.316 7.445 1825 ---- ---- ---- ---- 7.569 +.313 7.256 1850 ---- ---- ---- ---- 7.380 +.309 7.071 1875 ---- ---- ---- ---- 7.194 +.306 6.888 1900 ---- ---- ---- ---- 7.012 +.303 6.709 1925 ---- ---- ---- ---- 6.833 +.299 6.534 1950 ---- ---- ---- ---- 6.657 +.295 6.362 1975 ---- ---- ---- ---- 6.485 +.292 6.193 2000 ---- ---- ---- ---- 6.316 +.288 6.028 2025 ---- ---- ---- ---- 6.151 +.284 5.867 2050 ---- ---- ---- ---- 5.989 +.280 5.709 2075 ---- ---- ---- ---- 5.831 +.276 5.555 2100 ---- ---- ---- ---- 5.677 +.272 5.405 2125 ---- ---- ---- ---- 5.527 +.268 5.259 2150 ---- ---- ---- ---- 5.381 +.264 5.117 2175 ---- ---- ---- ---- 5.239 +.260 4.979 2200 ---- ---- ---- ---- 5.101 +.256 4.845 2225 ---- ---- ---- ---- 4.968 +.253 4.715 2250 ---- ---- ---- ---- 4.838 +.248 4.590 2275 ---- ---- ---- ---- 4.714 +.245 4.469 2300 ---- ---- ---- ---- 4.593 +.240 4.353 2325 ---- ---- ---- ---- 4.477 +.236 4.241 2350 ---- ---- ---- ---- 4.365 +.232 4.133 2375 ---- ---- ---- ---- 4.258 +.229 4.029 2400 ---- ---- ---- ---- 4.155 +.225 3.930 2425 ---- ---- ---- ---- 4.056 +.221 3.835 2450 ---- ---- ---- ---- 3.961 +.217 3.744 2475 ---- ---- ---- ---- 3.870 +.213 3.657 2500 ---- ---- ---- ---- 3.783 +.210 3.573 2525 ---- ---- ---- ---- 3.700 +.206 3.494 2550 ---- ---- ---- ---- 3.621 +.203 3.418 2575 ---- ---- ---- ---- 3.545 +.199 3.346 2600 ---- ---- ---- ---- 3.473 +.197 3.276 2625 ---- ---- ---- ---- 3.404 +.193 3.211 2650 ---- ---- ---- ---- 3.338 +.190 3.148 2675 ---- ---- ---- ---- 3.275 +.187 3.088 2700 ---- ---- ---- ---- 3.215 +.184 3.031 2725 ---- ---- ---- ---- 3.157 +.181 2.976 2750 ---- ---- ---- ---- 3.102 +.178 2.924 2775 ---- ---- ---- ---- 3.049 +.175 2.874 2800 ---- ---- ---- ---- 2.999 +.173 2.826 2825 ---- ---- ---- ---- 2.950 +.170 2.780 2850 ---- ---- ---- ---- 2.904 +.168 2.736 2875 ---- ---- ---- ---- 2.859 +.165 2.694 2900 ---- ---- ---- ---- 2.816 +.163 2.653 2925 ---- ---- ---- ---- 2.775 +.161 2.614 2950 ---- ---- ---- ---- 2.735 +.158 2.577 2975 ---- ---- ---- ---- 2.696 +.156 2.540 3000 ---- ---- ---- ---- 2.659 +.154 2.505 3025 ---- ---- ---- ---- 2.623 +.152 2.471 3050 ---- ---- ---- ---- 2.588 +.149 2.439 3075 ---- ---- ---- ---- 2.555 +.148 2.407 3100 ---- ---- ---- ---- 2.522 +.146 2.376 3125 ---- ---- ---- ---- 2.490 +.144 2.346 3150 ---- ---- ---- ---- 2.459 +.142 2.317 3175 ---- ---- ---- ---- 2.429 +.140 2.289 3200 ---- ---- ---- ---- 2.400 +.138 2.262 3225 ---- ---- ---- ---- 2.372 +.137 2.235 3250 ---- ---- ---- ---- 2.345 +.136 2.209 3275 ---- ---- ---- ---- 2.318 +.134 2.184 3300 ---- ---- ---- ---- 2.292 +.132 2.160 3325 ---- ---- ---- ---- 2.266 +.130 2.136 3350 ---- ---- ---- ---- 2.241 +.129 2.112 3375 ---- ---- ---- ---- 2.217 +.128 2.089 3400 ---- ---- ---- ---- 2.193 +.126 2.067 3425 ---- ---- ---- ---- 2.170 +.124 2.046 3450 ---- ---- ---- ---- 2.148 +.124 2.024 3475 ---- ---- ---- ---- 2.126 +.122 2.004 3500 ---- ---- ---- ---- 2.104 +.120 1.984 3525 ---- ---- ---- ---- 2.083 +.119 1.964 3550 ---- ---- ---- ---- 2.063 +.118 1.945 3575 ---- ---- ---- ---- 2.043 +.117 1.926 3600 ---- ---- ---- ---- 2.024 +.116 1.908 3625 ---- ---- ---- ---- 2.006 +.115 1.891 3650 ---- ---- ---- ---- 1.987 +.113 1.874 3675 ---- ---- ---- ---- 1.970 +.112 1.858 3700 ---- ---- ---- ---- 1.953 +.111 1.842 3725 ---- ---- ---- ---- 1.936 +.110 1.826 3750 ---- ---- ---- ---- 1.920 +.109 1.811 3775 ---- ---- ---- ---- 1.905 +.108 1.797 3800 ---- ---- ---- ---- 1.890 +.107 1.783 3825 ---- ---- ---- ---- 1.875 +.106 1.769 3850 ---- ---- ---- ---- 1.861 +.105 1.756 3875 ---- ---- ---- ---- 1.848 +.105 1.743 3900 ---- ---- ---- ---- 1.834 +.103 1.731 3925 ---- ---- ---- ---- 1.821 +.102 1.719 3950 ---- ---- ---- ---- 1.809 +.102 1.707 3975 ---- ---- ---- ---- 1.797 +.101 1.696 4000 ---- ---- ---- ---- 1.785 +.100 1.685 4025 ---- ---- ---- ---- 1.774 +.100 1.674 4050 ---- ---- ---- ---- 1.763 +.099 1.664 4075 ---- ---- ---- ---- 1.752 +.098 1.654 4100 ---- ---- ---- ---- 1.742 +.097 1.645 4125 ---- ---- ---- ---- 1.732 +.096 1.636 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.549 +.389 15.160 1050 ---- ---- ---- ---- 15.305 +.387 14.918 1075 ---- ---- ---- ---- 15.063 +.384 14.679 1100 ---- ---- ---- ---- 14.823 +.381 14.442 1125 ---- ---- ---- ---- 14.586 +.379 14.207 1150 ---- ---- ---- ---- 14.350 +.376 13.974 1175 ---- ---- ---- ---- 14.117 +.374 13.743 1200 ---- ---- ---- ---- 13.885 +.372 13.513 1225 ---- ---- ---- ---- 13.655 +.369 13.286 1250 ---- ---- ---- ---- 13.426 +.366 13.060 1275 ---- ---- ---- ---- 13.200 +.365 12.835 1300 ---- ---- ---- ---- 12.974 +.362 12.612 1325 ---- ---- ---- ---- 12.750 +.360 12.390 1350 ---- ---- ---- ---- 12.528 +.358 12.170 1375 ---- ---- ---- ---- 12.306 +.355 11.951 1400 ---- ---- ---- ---- 12.086 +.352 11.734 1425 ---- ---- ---- ---- 11.868 +.351 11.517 1450 ---- ---- ---- ---- 11.650 +.348 11.302 1475 ---- ---- ---- ---- 11.434 +.346 11.088 1500 ---- ---- ---- ---- 11.219 +.344 10.875 1525 ---- ---- ---- ---- 11.004 +.341 10.663 1550 ---- ---- ---- ---- 10.791 +.338 10.453 1575 ---- ---- ---- ---- 10.579 +.336 10.243 1600 ---- ---- ---- ---- 10.369 +.334 10.035 1625 ---- ---- ---- ---- 10.159 +.332 9.827 1650 ---- ---- ---- ---- 9.951 +.329 9.622 1675 ---- ---- ---- ---- 9.744 +.327 9.417 1700 ---- ---- ---- ---- 9.539 +.324 9.215 1725 ---- ---- ---- ---- 9.336 +.322 9.014 1750 ---- ---- ---- ---- 9.134 +.318 8.816 1775 ---- ---- ---- ---- 8.935 +.316 8.619 1800 ---- ---- ---- ---- 8.739 +.314 8.425 1825 ---- ---- ---- ---- 8.545 +.311 8.234 1850 ---- ---- ---- ---- 8.353 +.307 8.046 1875 ---- ---- ---- ---- 8.165 +.304 7.861 1900 ---- ---- ---- ---- 7.980 +.301 7.679 1925 ---- ---- ---- ---- 7.798 +.298 7.500 1950 ---- ---- ---- ---- 7.620 +.296 7.324 1975 ---- ---- ---- ---- 7.444 +.292 7.152 2000 ---- ---- ---- ---- 7.272 +.289 6.983 2025 ---- ---- ---- ---- 7.103 +.286 6.817 2050 ---- ---- ---- ---- 6.938 +.283 6.655 2075 ---- ---- ---- ---- 6.776 +.280 6.496 2100 ---- ---- ---- ---- 6.617 +.276 6.341 2125 ---- ---- ---- ---- 6.461 +.272 6.189 2150 ---- ---- ---- ---- 6.310 +.270 6.040 2175 ---- ---- ---- ---- 6.161 +.266 5.895 2200 ---- ---- ---- ---- 6.017 +.263 5.754 2225 ---- ---- ---- ---- 5.876 +.259 5.617 2250 ---- ---- ---- ---- 5.739 +.256 5.483 2275 ---- ---- ---- ---- 5.606 +.252 5.354 2300 ---- ---- ---- ---- 5.477 +.249 5.228 2325 ---- ---- ---- ---- 5.352 +.245 5.107 2350 ---- ---- ---- ---- 5.232 +.242 4.990 2375 ---- ---- ---- ---- 5.115 +.238 4.877 2400 ---- ---- ---- ---- 5.003 +.235 4.768 2425 ---- ---- ---- ---- 4.895 +.231 4.664 2450 ---- ---- ---- ---- 4.791 +.228 4.563 2475 ---- ---- ---- ---- 4.692 +.225 4.467 2500 ---- ---- ---- ---- 4.597 +.222 4.375 2525 ---- ---- ---- ---- 4.505 +.218 4.287 2550 ---- ---- ---- ---- 4.418 +.216 4.202 2575 ---- ---- ---- ---- 4.334 +.212 4.122 2600 ---- ---- ---- ---- 4.254 +.209 4.045 2625 ---- ---- ---- ---- 4.178 +.206 3.972 2650 ---- ---- ---- ---- 4.105 +.203 3.902 2675 ---- ---- ---- ---- 4.036 +.201 3.835 2700 ---- ---- ---- ---- 3.970 +.198 3.772 2725 ---- ---- ---- ---- 3.907 +.195 3.712 2750 ---- ---- ---- ---- 3.847 +.192 3.655 2775 ---- ---- ---- ---- 3.790 +.190 3.600 2800 ---- ---- ---- ---- 3.735 +.187 3.548 2825 ---- ---- ---- ---- 3.683 +.185 3.498 2850 ---- ---- ---- ---- 3.634 +.183 3.451 2875 ---- ---- ---- ---- 3.586 +.180 3.406 2900 ---- ---- ---- ---- 3.541 +.178 3.363 2925 ---- ---- ---- ---- 3.497 +.176 3.321 2950 ---- ---- ---- ---- 3.455 +.173 3.282 2975 ---- ---- ---- ---- 3.415 +.172 3.243 3000 ---- ---- ---- ---- 3.376 +.169 3.207 3025 ---- ---- ---- ---- 3.339 +.168 3.171 3050 ---- ---- ---- ---- 3.303 +.166 3.137 3075 ---- ---- ---- ---- 3.269 +.164 3.105 3100 ---- ---- ---- ---- 3.235 +.162 3.073 3125 ---- ---- ---- ---- 3.203 +.160 3.043 3150 ---- ---- ---- ---- 3.172 +.159 3.013 3175 ---- ---- ---- ---- 3.141 +.157 2.984 3200 ---- ---- ---- ---- 3.112 +.155 2.957 3225 ---- ---- ---- ---- 3.084 +.154 2.930 3250 ---- ---- ---- ---- 3.056 +.153 2.903 3275 ---- ---- ---- ---- 3.029 +.151 2.878 3300 ---- ---- ---- ---- 3.002 +.149 2.853 3325 ---- ---- ---- ---- 2.977 +.148 2.829 3350 ---- ---- ---- ---- 2.952 +.147 2.805 3375 ---- ---- ---- ---- 2.927 +.145 2.782 3400 ---- ---- ---- ---- 2.903 +.144 2.759 3425 ---- ---- ---- ---- 2.880 +.143 2.737 3450 ---- ---- ---- ---- 2.857 +.141 2.716 3475 ---- ---- ---- ---- 2.835 +.140 2.695 3500 ---- ---- ---- ---- 2.813 +.139 2.674 3525 ---- ---- ---- ---- 2.792 +.138 2.654 3550 ---- ---- ---- ---- 2.771 +.136 2.635 3575 ---- ---- ---- ---- 2.751 +.135 2.616 3600 ---- ---- ---- ---- 2.731 +.134 2.597 3625 ---- ---- ---- ---- 2.712 +.133 2.579 3650 ---- ---- ---- ---- 2.693 +.132 2.561 3675 ---- ---- ---- ---- 2.675 +.131 2.544 3700 ---- ---- ---- ---- 2.657 +.130 2.527 3725 ---- ---- ---- ---- 2.640 +.129 2.511 3750 ---- ---- ---- ---- 2.623 +.128 2.495 3775 ---- ---- ---- ---- 2.607 +.127 2.480 3800 ---- ---- ---- ---- 2.591 +.126 2.465 3825 ---- ---- ---- ---- 2.576 +.125 2.451 3850 ---- ---- ---- ---- 2.561 +.124 2.437 3875 ---- ---- ---- ---- 2.547 +.124 2.423 3900 ---- ---- ---- ---- 2.533 +.122 2.411 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.667 +.383 15.284 1050 ---- ---- ---- ---- 15.429 +.381 15.048 1075 ---- ---- ---- ---- 15.192 +.378 14.814 1100 ---- ---- ---- ---- 14.958 +.376 14.582 1125 ---- ---- ---- ---- 14.726 +.374 14.352 1150 ---- ---- ---- ---- 14.496 +.372 14.124 1175 ---- ---- ---- ---- 14.267 +.369 13.898 1200 ---- ---- ---- ---- 14.040 +.366 13.674 1225 ---- ---- ---- ---- 13.815 +.364 13.451 1250 ---- ---- ---- ---- 13.591 +.362 13.229 1275 ---- ---- ---- ---- 13.369 +.360 13.009 1300 ---- ---- ---- ---- 13.148 +.357 12.791 1325 ---- ---- ---- ---- 12.928 +.355 12.573 1350 ---- ---- ---- ---- 12.710 +.353 12.357 1375 ---- ---- ---- ---- 12.493 +.350 12.143 1400 ---- ---- ---- ---- 12.277 +.348 11.929 1425 ---- ---- ---- ---- 12.062 +.346 11.716 1450 ---- ---- ---- ---- 11.848 +.343 11.505 1475 ---- ---- ---- ---- 11.636 +.341 11.295 1500 ---- ---- ---- ---- 11.424 +.338 11.086 1525 ---- ---- ---- ---- 11.214 +.337 10.877 1550 ---- ---- ---- ---- 11.004 +.334 10.670 1575 ---- ---- ---- ---- 10.795 +.331 10.464 1600 ---- ---- ---- ---- 10.588 +.330 10.258 1625 ---- ---- ---- ---- 10.381 +.327 10.054 1650 ---- ---- ---- ---- 10.176 +.324 9.852 1675 ---- ---- ---- ---- 9.973 +.323 9.650 1700 ---- ---- ---- ---- 9.770 +.319 9.451 1725 ---- ---- ---- ---- 9.570 +.317 9.253 1750 ---- ---- ---- ---- 9.372 +.315 9.057 1775 ---- ---- ---- ---- 9.176 +.312 8.864 1800 ---- ---- ---- ---- 8.982 +.309 8.673 1825 ---- ---- ---- ---- 8.791 +.307 8.484 1850 ---- ---- ---- ---- 8.603 +.304 8.299 1875 ---- ---- ---- ---- 8.418 +.301 8.117 1900 ---- ---- ---- ---- 8.236 +.298 7.938 1925 ---- ---- ---- ---- 8.057 +.295 7.762 1950 ---- ---- ---- ---- 7.881 +.292 7.589 1975 ---- ---- ---- ---- 7.709 +.290 7.419 2000 ---- ---- ---- ---- 7.540 +.287 7.253 2025 ---- ---- ---- ---- 7.374 +.283 7.091 2050 ---- ---- ---- ---- 7.211 +.280 6.931 2075 ---- ---- ---- ---- 7.052 +.277 6.775 2100 ---- ---- ---- ---- 6.896 +.274 6.622 2125 ---- ---- ---- ---- 6.744 +.271 6.473 2150 ---- ---- ---- ---- 6.595 +.268 6.327 2175 ---- ---- ---- ---- 6.449 +.264 6.185 2200 ---- ---- ---- ---- 6.307 +.261 6.046 2225 ---- ---- ---- ---- 6.169 +.258 5.911 2250 ---- ---- ---- ---- 6.035 +.255 5.780 2275 ---- ---- ---- ---- 5.904 +.251 5.653 2300 ---- ---- ---- ---- 5.778 +.248 5.530 2325 ---- ---- ---- ---- 5.656 +.245 5.411 2350 ---- ---- ---- ---- 5.537 +.241 5.296 2375 ---- ---- ---- ---- 5.423 +.238 5.185 2400 ---- ---- ---- ---- 5.314 +.236 5.078 2425 ---- ---- ---- ---- 5.208 +.232 4.976 2450 ---- ---- ---- ---- 5.107 +.229 4.878 2475 ---- ---- ---- ---- 5.010 +.226 4.784 2500 ---- ---- ---- ---- 4.917 +.223 4.694 2525 ---- ---- ---- ---- 4.827 +.220 4.607 2550 ---- ---- ---- ---- 4.742 +.217 4.525 2575 ---- ---- ---- ---- 4.661 +.214 4.447 2600 ---- ---- ---- ---- 4.583 +.211 4.372 2625 ---- ---- ---- ---- 4.509 +.209 4.300 2650 ---- ---- ---- ---- 4.438 +.206 4.232 2675 ---- ---- ---- ---- 4.371 +.203 4.168 2700 ---- ---- ---- ---- 4.307 +.201 4.106 2725 ---- ---- ---- ---- 4.246 +.198 4.048 2750 ---- ---- ---- ---- 4.188 +.195 3.993 2775 ---- ---- ---- ---- 4.133 +.193 3.940 2800 ---- ---- ---- ---- 4.081 +.191 3.890 2825 ---- ---- ---- ---- 4.031 +.189 3.842 2850 ---- ---- ---- ---- 3.983 +.187 3.796 2875 ---- ---- ---- ---- 3.938 +.185 3.753 2900 ---- ---- ---- ---- 3.894 +.182 3.712 2925 ---- ---- ---- ---- 3.853 +.181 3.672 2950 ---- ---- ---- ---- 3.813 +.179 3.634 2975 ---- ---- ---- ---- 3.774 +.177 3.597 3000 ---- ---- ---- ---- 3.737 +.175 3.562 3025 ---- ---- ---- ---- 3.702 +.174 3.528 3050 ---- ---- ---- ---- 3.667 +.171 3.496 3075 ---- ---- ---- ---- 3.635 +.170 3.465 3100 ---- ---- ---- ---- 3.603 +.168 3.435 3125 ---- ---- ---- ---- 3.572 +.167 3.405 3150 ---- ---- ---- ---- 3.542 +.165 3.377 3175 ---- ---- ---- ---- 3.514 +.164 3.350 3200 ---- ---- ---- ---- 3.486 +.162 3.324 3225 ---- ---- ---- ---- 3.458 +.160 3.298 3250 ---- ---- ---- ---- 3.432 +.159 3.273 3275 ---- ---- ---- ---- 3.406 +.158 3.248 3300 ---- ---- ---- ---- 3.381 +.156 3.225 3325 ---- ---- ---- ---- 3.357 +.155 3.202 3350 ---- ---- ---- ---- 3.333 +.154 3.179 3375 ---- ---- ---- ---- 3.310 +.153 3.157 3400 ---- ---- ---- ---- 3.287 +.151 3.136 3425 ---- ---- ---- ---- 3.265 +.150 3.115 3450 ---- ---- ---- ---- 3.243 +.149 3.094 3475 ---- ---- ---- ---- 3.222 +.148 3.074 3500 ---- ---- ---- ---- 3.201 +.146 3.055 3525 ---- ---- ---- ---- 3.181 +.145 3.036 3550 ---- ---- ---- ---- 3.161 +.144 3.017 3575 ---- ---- ---- ---- 3.142 +.143 2.999 3600 ---- ---- ---- ---- 3.123 +.142 2.981 3625 ---- ---- ---- ---- 3.105 +.142 2.963 3650 ---- ---- ---- ---- 3.087 +.141 2.946 3675 ---- ---- ---- ---- 3.069 +.139 2.930 3700 ---- ---- ---- ---- 3.052 +.138 2.914 3725 ---- ---- ---- ---- 3.036 +.138 2.898 3750 ---- ---- ---- ---- 3.020 +.137 2.883 3775 ---- ---- ---- ---- 3.005 +.136 2.869 3800 ---- ---- ---- ---- 2.990 +.135 2.855 3825 ---- ---- ---- ---- 2.975 +.134 2.841 3850 ---- ---- ---- ---- 2.962 +.134 2.828 3875 ---- ---- ---- ---- 2.948 +.132 2.816 3900 ---- ---- ---- ---- 2.935 +.131 2.804 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.812 +.377 15.435 1050 ---- ---- ---- ---- 15.580 +.374 15.206 1075 ---- ---- ---- ---- 15.351 +.372 14.979 1100 ---- ---- ---- ---- 15.123 +.370 14.753 1125 ---- ---- ---- ---- 14.897 +.367 14.530 1150 ---- ---- ---- ---- 14.673 +.365 14.308 1175 ---- ---- ---- ---- 14.450 +.362 14.088 1200 ---- ---- ---- ---- 14.229 +.360 13.869 1225 ---- ---- ---- ---- 14.009 +.357 13.652 1250 ---- ---- ---- ---- 13.791 +.355 13.436 1275 ---- ---- ---- ---- 13.575 +.354 13.221 1300 ---- ---- ---- ---- 13.359 +.351 13.008 1325 ---- ---- ---- ---- 13.145 +.349 12.796 1350 ---- ---- ---- ---- 12.931 +.346 12.585 1375 ---- ---- ---- ---- 12.719 +.344 12.375 1400 ---- ---- ---- ---- 12.508 +.342 12.166 1425 ---- ---- ---- ---- 12.298 +.339 11.959 1450 ---- ---- ---- ---- 12.089 +.337 11.752 1475 ---- ---- ---- ---- 11.881 +.335 11.546 1500 ---- ---- ---- ---- 11.674 +.333 11.341 1525 ---- ---- ---- ---- 11.468 +.331 11.137 1550 ---- ---- ---- ---- 11.262 +.328 10.934 1575 ---- ---- ---- ---- 11.057 +.326 10.731 1600 ---- ---- ---- ---- 10.854 +.324 10.530 1625 ---- ---- ---- ---- 10.651 +.322 10.329 1650 ---- ---- ---- ---- 10.450 +.320 10.130 1675 ---- ---- ---- ---- 10.249 +.316 9.933 1700 ---- ---- ---- ---- 10.051 +.315 9.736 1725 ---- ---- ---- ---- 9.854 +.312 9.542 1750 ---- ---- ---- ---- 9.659 +.309 9.350 1775 ---- ---- ---- ---- 9.467 +.307 9.160 1800 ---- ---- ---- ---- 9.276 +.304 8.972 1825 ---- ---- ---- ---- 9.089 +.302 8.787 1850 ---- ---- ---- ---- 8.904 +.299 8.605 1875 ---- ---- ---- ---- 8.723 +.297 8.426 1900 ---- ---- ---- ---- 8.545 +.294 8.251 1925 ---- ---- ---- ---- 8.369 +.291 8.078 1950 ---- ---- ---- ---- 8.197 +.288 7.909 1975 ---- ---- ---- ---- 8.029 +.286 7.743 2000 ---- ---- ---- ---- 7.863 +.283 7.580 2025 ---- ---- ---- ---- 7.701 +.280 7.421 2050 ---- ---- ---- ---- 7.542 +.277 7.265 2075 ---- ---- ---- ---- 7.386 +.274 7.112 2100 ---- ---- ---- ---- 7.234 +.271 6.963 2125 ---- ---- ---- ---- 7.085 +.268 6.817 2150 ---- ---- ---- ---- 6.939 +.265 6.674 2175 ---- ---- ---- ---- 6.797 +.262 6.535 2200 ---- ---- ---- ---- 6.659 +.259 6.400 2225 ---- ---- ---- ---- 6.524 +.256 6.268 2250 ---- ---- ---- ---- 6.393 +.253 6.140 2275 ---- ---- ---- ---- 6.266 +.250 6.016 2300 ---- ---- ---- ---- 6.143 +.247 5.896 2325 ---- ---- ---- ---- 6.024 +.245 5.779 2350 ---- ---- ---- ---- 5.909 +.242 5.667 2375 ---- ---- ---- ---- 5.798 +.239 5.559 2400 ---- ---- ---- ---- 5.691 +.235 5.456 2425 ---- ---- ---- ---- 5.589 +.233 5.356 2450 ---- ---- ---- ---- 5.491 +.230 5.261 2475 ---- ---- ---- ---- 5.397 +.227 5.170 2500 ---- ---- ---- ---- 5.307 +.224 5.083 2525 ---- ---- ---- ---- 5.221 +.222 4.999 2550 ---- ---- ---- ---- 5.138 +.218 4.920 2575 ---- ---- ---- ---- 5.060 +.216 4.844 2600 ---- ---- ---- ---- 4.985 +.213 4.772 2625 ---- ---- ---- ---- 4.914 +.211 4.703 2650 ---- ---- ---- ---- 4.847 +.209 4.638 2675 ---- ---- ---- ---- 4.783 +.207 4.576 2700 ---- ---- ---- ---- 4.722 +.204 4.518 2725 ---- ---- ---- ---- 4.664 +.202 4.462 2750 ---- ---- ---- ---- 4.609 +.200 4.409 2775 ---- ---- ---- ---- 4.557 +.198 4.359 2800 ---- ---- ---- ---- 4.507 +.195 4.312 2825 ---- ---- ---- ---- 4.460 +.193 4.267 2850 ---- ---- ---- ---- 4.415 +.191 4.224 2875 ---- ---- ---- ---- 4.373 +.190 4.183 2900 ---- ---- ---- ---- 4.332 +.188 4.144 2925 ---- ---- ---- ---- 4.293 +.186 4.107 2950 ---- ---- ---- ---- 4.256 +.184 4.072 2975 ---- ---- ---- ---- 4.220 +.182 4.038 3000 ---- ---- ---- ---- 4.186 +.181 4.005 3025 ---- ---- ---- ---- 4.153 +.179 3.974 3050 ---- ---- ---- ---- 4.121 +.177 3.944 3075 ---- ---- ---- ---- 4.091 +.176 3.915 3100 ---- ---- ---- ---- 4.061 +.174 3.887 3125 ---- ---- ---- ---- 4.033 +.173 3.860 3150 ---- ---- ---- ---- 4.006 +.172 3.834 3175 ---- ---- ---- ---- 3.979 +.170 3.809 3200 ---- ---- ---- ---- 3.954 +.169 3.785 3225 ---- ---- ---- ---- 3.929 +.168 3.761 3250 ---- ---- ---- ---- 3.905 +.167 3.738 3275 ---- ---- ---- ---- 3.881 +.165 3.716 3300 ---- ---- ---- ---- 3.858 +.164 3.694 3325 ---- ---- ---- ---- 3.836 +.163 3.673 3350 ---- ---- ---- ---- 3.814 +.162 3.652 3375 ---- ---- ---- ---- 3.793 +.161 3.632 3400 ---- ---- ---- ---- 3.772 +.160 3.612 3425 ---- ---- ---- ---- 3.752 +.159 3.593 3450 ---- ---- ---- ---- 3.732 +.157 3.575 3475 ---- ---- ---- ---- 3.712 +.156 3.556 3500 ---- ---- ---- ---- 3.693 +.155 3.538 3525 ---- ---- ---- ---- 3.675 +.154 3.521 3550 ---- ---- ---- ---- 3.657 +.153 3.504 3575 ---- ---- ---- ---- 3.639 +.152 3.487 3600 ---- ---- ---- ---- 3.622 +.152 3.470 3625 ---- ---- ---- ---- 3.605 +.150 3.455 3650 ---- ---- ---- ---- 3.589 +.150 3.439 3675 ---- ---- ---- ---- 3.573 +.149 3.424 3700 ---- ---- ---- ---- 3.557 +.147 3.410 3725 ---- ---- ---- ---- 3.542 +.147 3.395 3750 ---- ---- ---- ---- 3.528 +.146 3.382 3775 ---- ---- ---- ---- 3.514 +.145 3.369 3800 ---- ---- ---- ---- 3.501 +.145 3.356 3825 ---- ---- ---- ---- 3.488 +.144 3.344 3850 ---- ---- ---- ---- 3.475 +.143 3.332 3875 ---- ---- ---- ---- 3.464 +.143 3.321 3900 ---- ---- ---- ---- 3.452 +.142 3.310 3925 ---- ---- ---- ---- 3.441 +.141 3.300 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.555 +.347 13.208 1325 ---- ---- ---- ---- 13.344 +.344 13.000 1350 ---- ---- ---- ---- 13.135 +.342 12.793 1375 ---- ---- ---- ---- 12.927 +.340 12.587 1400 ---- ---- ---- ---- 12.720 +.338 12.382 1425 ---- ---- ---- ---- 12.514 +.336 12.178 1450 ---- ---- ---- ---- 12.308 +.333 11.975 1475 ---- ---- ---- ---- 12.104 +.331 11.773 1500 ---- ---- ---- ---- 11.900 +.328 11.572 1525 ---- ---- ---- ---- 11.697 +.326 11.371 1550 ---- ---- ---- ---- 11.495 +.324 11.171 1575 ---- ---- ---- ---- 11.294 +.322 10.972 1600 ---- ---- ---- ---- 11.093 +.320 10.773 1625 ---- ---- ---- ---- 10.893 +.317 10.576 1650 ---- ---- ---- ---- 10.694 +.315 10.379 1675 ---- ---- ---- ---- 10.497 +.314 10.183 1700 ---- ---- ---- ---- 10.300 +.311 9.989 1725 ---- ---- ---- ---- 10.105 +.308 9.797 1750 ---- ---- ---- ---- 9.912 +.306 9.606 1775 ---- ---- ---- ---- 9.721 +.304 9.417 1800 ---- ---- ---- ---- 9.532 +.301 9.231 1825 ---- ---- ---- ---- 9.345 +.298 9.047 1850 ---- ---- ---- ---- 9.162 +.297 8.865 1875 ---- ---- ---- ---- 8.981 +.294 8.687 1900 ---- ---- ---- ---- 8.803 +.291 8.512 1925 ---- ---- ---- ---- 8.629 +.289 8.340 1950 ---- ---- ---- ---- 8.457 +.286 8.171 1975 ---- ---- ---- ---- 8.289 +.283 8.006 2000 ---- ---- ---- ---- 8.124 +.280 7.844 2025 ---- ---- ---- ---- 7.963 +.278 7.685 2050 ---- ---- ---- ---- 7.804 +.275 7.529 2075 ---- ---- ---- ---- 7.649 +.272 7.377 2100 ---- ---- ---- ---- 7.498 +.270 7.228 2125 ---- ---- ---- ---- 7.349 +.266 7.083 2150 ---- ---- ---- ---- 7.204 +.264 6.940 2175 ---- ---- ---- ---- 7.063 +.261 6.802 2200 ---- ---- ---- ---- 6.924 +.258 6.666 2225 ---- ---- ---- ---- 6.790 +.256 6.534 2250 ---- ---- ---- ---- 6.659 +.253 6.406 2275 ---- ---- ---- ---- 6.532 +.250 6.282 2300 ---- ---- ---- ---- 6.408 +.246 6.162 2325 ---- ---- ---- ---- 6.289 +.244 6.045 2350 ---- ---- ---- ---- 6.173 +.241 5.932 2375 ---- ---- ---- ---- 6.062 +.238 5.824 2400 ---- ---- ---- ---- 5.955 +.235 5.720 2425 ---- ---- ---- ---- 5.852 +.232 5.620 2450 ---- ---- ---- ---- 5.754 +.230 5.524 2475 ---- ---- ---- ---- 5.659 +.227 5.432 2500 ---- ---- ---- ---- 5.569 +.225 5.344 2525 ---- ---- ---- ---- 5.483 +.222 5.261 2550 ---- ---- ---- ---- 5.400 +.219 5.181 2575 ---- ---- ---- ---- 5.322 +.217 5.105 2600 ---- ---- ---- ---- 5.247 +.215 5.032 2625 ---- ---- ---- ---- 5.176 +.212 4.964 2650 ---- ---- ---- ---- 5.109 +.210 4.899 2675 ---- ---- ---- ---- 5.045 +.208 4.837 2700 ---- ---- ---- ---- 4.984 +.206 4.778 2725 ---- ---- ---- ---- 4.927 +.204 4.723 2750 ---- ---- ---- ---- 4.872 +.201 4.671 2775 ---- ---- ---- ---- 4.821 +.200 4.621 2800 ---- ---- ---- ---- 4.772 +.198 4.574 2825 ---- ---- ---- ---- 4.726 +.196 4.530 2850 ---- ---- ---- ---- 4.682 +.194 4.488 2875 ---- ---- ---- ---- 4.640 +.192 4.448 2900 ---- ---- ---- ---- 4.601 +.191 4.410 2925 ---- ---- ---- ---- 4.563 +.189 4.374 2950 ---- ---- ---- ---- 4.527 +.187 4.340 2975 ---- ---- ---- ---- 4.492 +.185 4.307 3000 ---- ---- ---- ---- 4.459 +.183 4.276 3025 ---- ---- ---- ---- 4.428 +.182 4.246 3050 ---- ---- ---- ---- 4.398 +.181 4.217 3075 ---- ---- ---- ---- 4.369 +.180 4.189 3100 ---- ---- ---- ---- 4.341 +.178 4.163 3125 ---- ---- ---- ---- 4.314 +.176 4.138 3150 ---- ---- ---- ---- 4.289 +.175 4.114 3175 ---- ---- ---- ---- 4.264 +.174 4.090 3200 ---- ---- ---- ---- 4.241 +.173 4.068 3225 ---- ---- ---- ---- 4.218 +.171 4.047 3250 ---- ---- ---- ---- 4.196 +.170 4.026 3275 ---- ---- ---- ---- 4.175 +.169 4.006 3300 ---- ---- ---- ---- 4.155 +.168 3.987 3325 ---- ---- ---- ---- 4.135 +.167 3.968 3350 ---- ---- ---- ---- 4.116 +.166 3.950 3375 ---- ---- ---- ---- 4.097 +.165 3.932 3400 ---- ---- ---- ---- 4.078 +.164 3.914 3425 ---- ---- ---- ---- 4.059 +.163 3.896 3450 ---- ---- ---- ---- 4.039 +.161 3.878 3475 ---- ---- ---- ---- 4.020 +.161 3.859 3500 ---- ---- ---- ---- 4.001 +.160 3.841 3525 ---- ---- ---- ---- 3.981 +.159 3.822 3550 ---- ---- ---- ---- 3.960 +.158 3.802 3575 ---- ---- ---- ---- 3.940 +.157 3.783 3600 ---- ---- ---- ---- 3.919 +.156 3.763 3625 ---- ---- ---- ---- 3.898 +.155 3.743 3650 ---- ---- ---- ---- 3.877 +.154 3.723 3675 ---- ---- ---- ---- 3.857 +.153 3.704 3700 ---- ---- ---- ---- 3.836 +.152 3.684 3725 ---- ---- ---- ---- 3.816 +.151 3.665 3750 ---- ---- ---- ---- 3.796 +.150 3.646 3775 ---- ---- ---- ---- 3.776 +.149 3.627 3800 ---- ---- ---- ---- 3.757 +.148 3.609 3825 ---- ---- ---- ---- 3.739 +.148 3.591 3850 ---- ---- ---- ---- 3.721 +.147 3.574 3875 ---- ---- ---- ---- 3.704 +.147 3.557 3900 ---- ---- ---- ---- 3.686 +.145 3.541 3925 ---- ---- ---- ---- 3.670 +.145 3.525 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.415 +.320 11.095 1600 ---- ---- ---- ---- 11.229 +.318 10.911 1625 ---- ---- ---- ---- 11.044 +.316 10.728 1650 ---- ---- ---- ---- 10.860 +.313 10.547 1675 ---- ---- ---- ---- 10.677 +.310 10.367 1700 ---- ---- ---- ---- 10.496 +.308 10.188 1725 ---- ---- ---- ---- 10.317 +.306 10.011 1750 ---- ---- ---- ---- 10.138 +.303 9.835 1775 ---- ---- ---- ---- 9.961 +.301 9.660 1800 ---- ---- ---- ---- 9.785 +.298 9.487 1825 ---- ---- ---- ---- 9.610 +.296 9.314 1850 ---- ---- ---- ---- 9.436 +.293 9.143 1875 ---- ---- ---- ---- 9.264 +.291 8.973 1900 ---- ---- ---- ---- 9.093 +.288 8.805 1925 ---- ---- ---- ---- 8.923 +.285 8.638 1950 ---- ---- ---- ---- 8.756 +.283 8.473 1975 ---- ---- ---- ---- 8.590 +.280 8.310 2000 ---- ---- ---- ---- 8.427 +.278 8.149 2025 ---- ---- ---- ---- 8.266 +.276 7.990 2050 ---- ---- ---- ---- 8.107 +.272 7.835 2075 ---- ---- ---- ---- 7.952 +.270 7.682 2100 ---- ---- ---- ---- 7.800 +.267 7.533 2125 ---- ---- ---- ---- 7.652 +.265 7.387 2150 ---- ---- ---- ---- 7.507 +.262 7.245 2175 ---- ---- ---- ---- 7.367 +.259 7.108 2200 ---- ---- ---- ---- 7.230 +.256 6.974 2225 ---- ---- ---- ---- 7.098 +.254 6.844 2250 ---- ---- ---- ---- 6.969 +.251 6.718 2275 ---- ---- ---- ---- 6.845 +.248 6.597 2300 ---- ---- ---- ---- 6.725 +.246 6.479 2325 ---- ---- ---- ---- 6.609 +.243 6.366 2350 ---- ---- ---- ---- 6.497 +.241 6.256 2375 ---- ---- ---- ---- 6.389 +.238 6.151 2400 ---- ---- ---- ---- 6.285 +.235 6.050 2425 ---- ---- ---- ---- 6.185 +.233 5.952 2450 ---- ---- ---- ---- 6.090 +.231 5.859 2475 ---- ---- ---- ---- 5.998 +.228 5.770 2500 ---- ---- ---- ---- 5.910 +.225 5.685 2525 ---- ---- ---- ---- 5.826 +.223 5.603 2550 ---- ---- ---- ---- 5.746 +.220 5.526 2575 ---- ---- ---- ---- 5.670 +.218 5.452 2600 ---- ---- ---- ---- 5.598 +.216 5.382 2625 ---- ---- ---- ---- 5.529 +.214 5.315 2650 ---- ---- ---- ---- 5.464 +.212 5.252 2675 ---- ---- ---- ---- 5.402 +.209 5.193 2700 ---- ---- ---- ---- 5.344 +.207 5.137 2725 ---- ---- ---- ---- 5.289 +.205 5.084 2750 ---- ---- ---- ---- 5.238 +.204 5.034 2775 ---- ---- ---- ---- 5.189 +.202 4.987 2800 ---- ---- ---- ---- 5.143 +.200 4.943 2825 ---- ---- ---- ---- 5.099 +.198 4.901 2850 ---- ---- ---- ---- 5.058 +.196 4.862 2875 ---- ---- ---- ---- 5.020 +.195 4.825 2900 ---- ---- ---- ---- 4.983 +.194 4.789 2925 ---- ---- ---- ---- 4.948 +.192 4.756 2950 ---- ---- ---- ---- 4.914 +.190 4.724 2975 ---- ---- ---- ---- 4.883 +.189 4.694 3000 ---- ---- ---- ---- 4.852 +.187 4.665 3025 ---- ---- ---- ---- 4.823 +.186 4.637 3050 ---- ---- ---- ---- 4.795 +.184 4.611 3075 ---- ---- ---- ---- 4.769 +.183 4.586 3100 ---- ---- ---- ---- 4.744 +.182 4.562 3125 ---- ---- ---- ---- 4.719 +.180 4.539 3150 ---- ---- ---- ---- 4.696 +.179 4.517 3175 ---- ---- ---- ---- 4.674 +.178 4.496 3200 ---- ---- ---- ---- 4.653 +.177 4.476 3225 ---- ---- ---- ---- 4.633 +.176 4.457 3250 ---- ---- ---- ---- 4.613 +.175 4.438 3275 ---- ---- ---- ---- 4.595 +.174 4.421 3300 ---- ---- ---- ---- 4.577 +.173 4.404 3325 ---- ---- ---- ---- 4.559 +.172 4.387 3350 ---- ---- ---- ---- 4.542 +.171 4.371 3375 ---- ---- ---- ---- 4.525 +.170 4.355 3400 ---- ---- ---- ---- 4.508 +.169 4.339 3425 ---- ---- ---- ---- 4.491 +.168 4.323 3450 ---- ---- ---- ---- 4.474 +.167 4.307 3475 ---- ---- ---- ---- 4.457 +.167 4.290 3500 ---- ---- ---- ---- 4.439 +.166 4.273 3525 ---- ---- ---- ---- 4.421 +.165 4.256 3550 ---- ---- ---- ---- 4.402 +.164 4.238 3575 ---- ---- ---- ---- 4.383 +.163 4.220 3600 ---- ---- ---- ---- 4.364 +.162 4.202 3625 ---- ---- ---- ---- 4.344 +.161 4.183 3650 ---- ---- ---- ---- 4.325 +.160 4.165 3675 ---- ---- ---- ---- 4.305 +.159 4.146 3700 ---- ---- ---- ---- 4.286 +.159 4.127 3725 ---- ---- ---- ---- 4.267 +.158 4.109 3750 ---- ---- ---- ---- 4.248 +.157 4.091 3775 ---- ---- ---- ---- 4.230 +.156 4.074 3800 ---- ---- ---- ---- 4.212 +.155 4.057 3825 ---- ---- ---- ---- 4.195 +.155 4.040 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 3 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 3 7 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 .000 .001 82 1850 ---- ---- ---- ---- .001 .000 .001 5 228 1875 ---- ---- ---- ---- .001 .000 .001 14 1900 ---- ---- ---- ---- .001 .000 .001 12 75 1925 ---- ---- ---- ---- .001 .000 .001 4 31 1950 ---- ---- ---- ---- .001 .000 .001 39 1975 .002 .002 .002 .002 .001 -.001 10 .002 114 2000 ---- ---- ---- ---- .002 .000 .002 9 326 2025 ---- ---- .003A .003A .002 -.002 .004 25 2050 ---- ---- .004A .004A .003 -.002 .005 263 2075 ---- ---- .006A .006A .005 -.003 .008 1 112 2085 ---- ---- .007A .007A .005 -.005 .010 2090 ---- .011B .007A .011B .006 -.004 .010 1 2095 .009 .012B .007A .007A .006 -.005 12 .011 2100 .009 .013B .008A .010B .006 -.006 4 .012 64 199 2105 .011 .014B .008A .008A .007 -.006 4 .013 1 2110 .011 .015B .009A .009A .007 -.007 12 .014 5 45 2115 .012 .017B .010A .010A .008 -.008 4 .016 9 2120 .012 .018B .010A .010A .008 -.009 28 .017 20 2125 .012 .020B .011A .011A .009 -.009 49 .018 25 50 2130 ---- .022B .011A .021B .010 -.010 .020 5 2135 ---- .024B .012A .023B .010 -.012 .022 5 2140 .012 .012 .012 .012 .011 -.013 2 .024 6 13 2145 ---- ---- .013A .013A .012 -.014 .026 10 2150 .035 .035 .014A .014A .013 -.015 4 .028 9 130 2155 .034 .034 .014 .015B .014 -.016 11 .030 50 2160 ---- .035B .016A .035B .015 -.018 .033 35 2165 ---- .039B .017A .039B .016 -.020 .036 32 2170 ---- .042B .017A .042B .018 -.021 .039 12 2175 ---- .047B .018A .047B .019 -.024 1 .043 13 115 2180 ---- .052B .020A .052B .021 -.026 .047 17 59 2185 ---- .056B .021A .056B .022 -.029 1 .051 15 29 2190 ---- .062B .023A .062B .024 -.032 1 .056 1 49 2195 ---- .067B .024A .067B .026 -.035 .061 14 21 2200 .029 .074B .026A .032B .029 -.038 50 .067 87 519 2205 .078 .081B .028A .028A .031 -.043 2 .074 7 2210 .044 .090B .031A .049B .034 -.047 3 .081 8 182 2215 .045 .098B .033A .042B .037 -.051 6 .088 8 16 2220 .095 .109B .036A .046B .041 -.056 51 .097 42 152 2225 .056 .119B .039A .052B .045 -.061 26 .106 42 114 2230 ---- .131B .043A .131B .049 -.067 1 .116 17 32 2235 .063 .143B .046A .046A .054 -.072 7 .126 5 11 2240 ---- .155B .051A .155B .059 -.079 1 .138 54 202 2245 ---- .168B .054A .168B .065 -.086 1 .151 12 37 2250 .182 .186B .059A .059A .071 -.093 23 .164 50 337 2255 .100 .203B .065A .065A .078 -.101 4 .179 3 29 2260 .105 .221B .071A .071A .086 -.109 3 .195 25 58 2265 ---- .239B .077A .239B .094 -.117 .211 28 60 2270 .158 .259B .083A .121B .104 -.125 25 .229 28 168 2275 .106 .279B .091A .097A .114 -.134 24 .248 120 149 2280 ---- .301B .101A .301B .125 -.144 5 .269 76 83 2285 .323 .324B .111A .111A .138 -.152 4 .290 20 50 2290 .146 .349B .121A .125A .151 -.162 7 .313 9 69 2295 .138 .374B .133A .197B .165 -.172 5 .337 3 29 2300 .349 .403B .145 .215B .181 -.181 102 .362 85 494 2305 ---- .431B .158A .431B .197 -.191 1 .388 2 102 2310 .250 .460B .173A .255B .215 -.201 26 .416 6 177 2315 .300 .490B .188A .277B .235 -.210 16 .445 10 104 2320 .254 .522B .200 .212A .255 -.220 6 .475 56 2325 .402 .555B .221A .327B .277 -.229 33 .506 21 475 2330 ---- .588B .243A .588B .299 -.239 1 .538 23 2335 .360 .622B .260A .260A .324 -.247 1 .571 155 2340 ---- .658B .282A .658B .349 -.256 .605 97 2345 .404 .695B .304A .317A .376 -.265 19 .641 63 2350 .425 .733B .327A .379A .404 -.273 35 .677 7 335 2355 .355 .771B .353A .496B .433 -.281 1 .714 37 2360 .449 .810B .380A .396A .464 -.288 4 .752 1 28 2365 .441 .850B .407A .423A .495 -.296 3 .791 24 2370 .471 .892B .435A .452A .528 -.303 4 .831 1 58 2375 ---- .933B .464A .933B .562 -.310 .872 136 2380 .627 .975B .495A .495A .597 -.316 12 .913 29 2385 ---- 1.018B .527A 1.018B .633 -.322 1 .955 1 34 2390 ---- 1.062B .559A 1.062B .670 -.327 .997 63 2395 ---- 1.106B .592A 1.106B .708 -.332 1.040 22 2400 ---- 1.149B .627A 1.149B .746 -.338 1 1.084 284 2405 ---- 1.194B .663A 1.194B .786 -.342 1.128 1 56 2410 ---- 1.239B .699A 1.239B .826 -.347 1.173 31 2415 ---- 1.285B .736A 1.285B .867 -.351 1.218 40 2420 ---- 1.331B .775A 1.331B .909 -.354 1.263 17 2425 ---- 1.377B .814A 1.377B .952 -.357 1.309 39 2430 ---- 1.424B .854A 1.424B .995 -.360 1.355 65 2435 ---- 1.471B .894A 1.471B 1.038 -.364 1.402 24 2440 ---- 1.518B .936A 1.518B 1.083 -.365 1.448 56 2445 ---- 1.566B .978A 1.566B 1.127 -.368 1.495 47 2450 1.121 1.613B 1.020A 1.076A 1.172 -.371 2 1.543 1 300 2455 ---- 1.661B 1.063A 1.661B 1.218 -.372 1.590 39 2460 ---- 1.709B 1.107A 1.709B 1.264 -.374 1.638 40 2465 1.209 1.757B 1.151A 1.412B 1.310 -.376 1 1.686 85 2470 ---- 1.806B 1.196A 1.806B 1.356 -.378 1.734 24 49 2475 ---- 1.854B 1.241A 1.854B 1.403 -.379 1.782 314 2480 1.431 1.904B 1.286A 1.590B 1.450 -.380 1 1.830 79 2485 ---- 1.951B 1.332A 1.951B 1.498 -.381 1.879 37 2490 ---- 2.000B 1.378A 2.000B 1.545 -.383 1.928 68 2495 ---- 2.049B 1.425A 2.049B 1.593 -.383 1.976 27 2500 ---- 2.098B 1.471A 2.098B 1.641 -.384 2.025 347 2505 ---- 2.147B 1.518A 2.147B 1.689 -.385 2.074 17 2510 ---- 2.196B 1.565A 2.196B 1.737 -.386 2.123 24 2515 ---- 2.245B 1.613A 2.245B 1.786 -.386 2.172 8 2520 ---- 2.295B 1.661A 2.295B 1.834 -.387 2.221 26 2525 ---- 2.344B 1.708A 2.344B 1.883 -.387 2.270 258 2530 ---- 2.394B 1.757A 2.394B 1.932 -.388 2.320 2 2535 2.011 2.443B 1.805A 1.805A 1.981 -.388 2 2.369 30 2540 ---- 2.492B 1.853A 2.492B 2.029 -.389 2.418 60 2545 2.106 2.542B 1.901A 1.901A 2.079 -.389 2 2.468 28 2550 2.126 2.592B 1.950A 2.270B 2.128 -.389 1 2.517 24 2555 ---- 2.641B 1.999A 2.641B 2.177 -.390 2.567 1 2560 ---- 2.692B 2.047A 2.692B 2.226 -.390 2.616 53 2565 ---- 2.740B 2.096A 2.740B 2.275 -.391 2.666 103 2570 2.540 2.790B 2.145A 2.145A 2.325 -.390 1 2.715 8 2575 ---- 2.840B 2.194A 2.840B 2.374 -.391 2.765 23 2580 ---- 2.890B 2.243A 2.890B 2.423 -.391 2.814 1 2585 ---- 2.939B 2.293A 2.939B 2.473 -.391 2.864 2590 ---- 2.990B 2.342A 2.990B 2.522 -.392 2.914 2 2595 ---- 3.038B 2.391A 3.038B 2.572 -.391 2.963 2600 ---- 3.088B 2.441A 3.088B 2.621 -.392 3.013 11 2605 ---- 3.138B 2.490A 3.138B 2.671 -.392 3.063 4 2610 ---- 3.188B 2.539A 3.188B 2.720 -.392 3.112 2615 ---- 3.238B 2.589A 3.238B 2.770 -.392 3.162 2620 ---- 3.287B 2.638A 3.287B 2.820 -.392 3.212 2625 ---- 3.337B 2.688A 3.337B 2.869 -.393 3.262 23 2630 ---- 3.387B 2.737A 3.387B 2.919 -.392 3.311 10 2635 ---- 3.437B 2.787A 3.437B 2.969 -.392 3.361 2640 ---- 3.487B 2.836A 3.487B 3.018 -.393 3.411 2645 2.892 3.536B 2.886A 3.181B 3.068 -.393 1 3.461 2650 ---- 3.586B 2.936A 3.586B 3.118 -.393 3.511 3 2655 ---- 3.636B 2.985A 3.636B 3.168 -.392 3.560 2660 ---- 3.686B 3.035A 3.686B 3.217 -.393 3.610 2665 ---- 3.736B 3.085A 3.736B 3.267 -.393 3.660 8 2670 ---- 3.786B 3.134A 3.786B 3.317 -.393 3.710 2675 ---- 3.836B 3.184A 3.836B 3.367 -.393 3.760 3 2680 ---- 3.885B 3.234A 3.885B 3.417 -.393 3.810 32 2685 ---- 3.936B 3.284A 3.936B 3.467 -.393 3.860 2690 ---- 3.986B 3.333A 3.986B 3.516 -.393 3.909 2695 ---- 4.036B 3.383A 4.036B 3.566 -.393 3.959 1 2700 ---- 4.085B 3.433A 4.085B 3.616 -.393 4.009 3 2725 4.321 4.335B 3.682A 3.682A 3.865 -.394 2 4.259 1 2750 ---- 4.584B 3.931A 4.584B 4.115 -.393 4.508 3 2775 ---- 4.834B 4.180A 4.834B 4.365 -.393 4.758 2800 ---- 5.084B 4.429A 5.084B 4.614 -.393 5.007 6 2825 ---- 5.333B 4.679A 5.333B 4.864 -.393 5.257 93 2850 4.972 5.583B 4.929A 5.228B 5.114 -.392 2 5.506 1 2875 ---- 5.834B 5.178A 5.834B 5.364 -.392 5.756 1 2900 ---- 6.083B 5.428A 6.083B 5.614 -.392 6.006 21 2925 ---- 6.333B 5.678A 6.333B 5.864 -.392 6.256 2 2950 ---- 6.583B 5.927A 6.583B 6.114 -.392 6.506 5 2975 ---- 6.833B 6.177A 6.833B 6.364 -.392 6.756 1 3000 ---- 7.083B 6.427A 7.082B 6.614 -.392 7.006 3025 ---- 7.332B 6.677A 7.332B 6.864 -.392 7.256 3050 ---- 7.582B 6.927A 7.582B 7.114 -.392 7.506 3075 ---- 7.832B 7.176A 7.832B 7.364 -.392 7.756 3100 ---- 8.082B 7.426A 8.082B 7.614 -.392 8.006 3125 ---- 8.332B 7.676A 8.332B 7.864 -.392 8.256 3150 ---- 8.582B 7.926A 8.582B 8.114 -.392 8.506 3175 ---- 8.832B 8.176A 8.832B 8.364 -.392 8.756 1 3200 ---- 9.082B 8.426A 9.082B 8.614 -.392 9.006 3225 ---- 9.287B 8.676A 9.287B 8.864 -.392 9.256 3250 ---- ---- 8.926A 8.926A 9.114 -.392 9.506 3275 ---- ---- 9.176A 9.176A 9.364 -.392 9.756 3300 ---- ---- 9.426A 9.426A 9.614 -.392 10.006 3325 ---- ---- 9.714A 9.714A 9.864 -.392 10.256 2 3350 ---- ---- 9.964A 9.964A 10.114 -.392 10.506 3375 ---- ---- 10.214A 10.214A 10.364 -.392 10.756 3400 ---- ---- 10.464A 10.464A 10.614 -.392 11.006 3425 ---- ---- 10.714A 10.714A 10.864 -.392 11.256 3450 ---- ---- 10.964A 10.964A 11.114 -.392 11.506 2 3475 ---- ---- 11.214A 11.214A 11.364 -.392 11.756 3500 ---- ---- 11.464A 11.464A 11.614 -.392 12.006 1 3525 ---- ---- 11.714A 11.714A 11.864 -.392 12.256 3550 ---- ---- 11.964A 11.964A 12.114 -.392 12.506 3575 ---- ---- 12.214A 12.214A 12.364 -.392 12.756 1 3600 ---- ---- 12.464A 12.464A 12.614 -.392 13.006 3625 ---- ---- 12.714A 12.714A 12.864 -.392 13.256 3650 ---- ---- 12.964A 12.964A 13.114 -.392 13.506 3675 ---- ---- 13.215A 13.215A 13.364 -.392 13.756 4000 ---- ---- 16.465A 16.465A 16.614 -.392 17.006 4500 ---- ---- 21.466A 21.466A 21.614 -.392 22.006 5000 ---- ---- 26.467A 26.467A 26.614 -.392 27.006 6000 ---- ---- 36.469A 36.469A 36.614 -.392 37.006 7000 ---- ---- 46.471A 46.471A 46.614 -.392 47.006 8000 ---- ---- 56.472A 56.472A 56.614 -.392 57.006 9000 ---- ---- 66.474A 66.474A 66.614 -.392 67.006 10000 ---- ---- 76.475A 76.475A 76.614 -.392 77.006 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 -.001 .002 8 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .002 .000 .002 21 1725 ---- ---- ---- ---- .002 -.001 .003 4 1750 ---- ---- ---- ---- .003 .000 .003 10 1775 ---- ---- ---- ---- .003 -.001 .004 1 2 1800 ---- ---- ---- ---- .004 -.001 .005 61 1825 ---- ---- ---- ---- .005 -.001 .006 22 1850 ---- ---- .006A .006A .006 -.001 .007 15 1875 ---- ---- .008A .008A .008 -.001 .009 27 1900 ---- ---- .009A .009A .009 -.002 .011 12 75 1925 ---- ---- .011A .011A .012 -.002 5 .014 74 1950 ---- ---- .014A .014A .015 -.003 1 .018 6 49 1975 ---- ---- .017A .017A .019 -.004 5 .023 12 46 2000 .022 .025 .022 .025 .024 -.007 26 .031 55 267 2025 ---- .042B .028A .042B .030 -.011 .041 12 25 2050 ---- .056B .036A .056B .039 -.015 .054 8 43 2075 .051 .075B .046A .057B .050 -.022 1 .072 13 49 2085 .057 .084B .052A .063B .056 -.024 1 .080 1 2090 .060 .089B .054A .054A .059 -.025 4 .084 2 2 2095 .064 .094B .057A .057A .062 -.027 1 .089 9 10 2100 .080 .099B .057 .072 .065 -.029 18 .094 27 247 2105 .068 .105B .063A .078B .068 -.031 1 .099 13 2110 ---- .111B .066A .111B .072 -.033 .105 2 7 2115 .095 .117B .068A .068A .076 -.035 5 .111 6 48 2120 ---- .123B .072A .123B .080 -.037 .117 4 16 2125 .092 .130B .076A .076A .084 -.039 18 .123 25 190 2130 .085 .138B .080A .095B .089 -.041 3 .130 1 4 2135 ---- .145B .084A .145B .094 -.043 .137 4 7 2140 ---- .153B .088A .153B .099 -.045 11 .144 1 9 2145 ---- .162B .093A .162B .104 -.048 .152 4 9 2150 .109 .171B .097A .097A .110 -.050 82 .160 60 358 2155 ---- .180B .102A .180B .116 -.053 1 .169 16 2160 .178 .190B .107A .141B .122 -.056 4 .178 1 9 2165 ---- .200B .113A .200B .128 -.060 .188 4 11 2170 .130 .212B .118A .118A .135 -.063 12 .198 16 20 2175 .129 .223B .125A .125A .142 -.067 13 .209 28 61 2180 .152 .235B .132A .132A .150 -.070 2 .220 2 23 2185 ---- .247B .138A .247B .158 -.073 1 .231 301 307 2190 ---- .260B .145A .260B .166 -.078 1 .244 2 24 2195 ---- .273B .153A .273B .175 -.082 .257 1 77 2200 .203 .287B .161A .200B .184 -.086 47 .270 23 556 2205 ---- .302B .169A .302B .194 -.090 1 .284 12 45 2210 .191 .318B .178A .178A .204 -.095 3 .299 14 2215 ---- .334B .188A .334B .215 -.099 .314 14 15 2220 .201 .350B .197A .247B .226 -.104 12 .330 26 2225 ---- .368B .208A .368B .238 -.108 47 .346 8 77 2230 ---- .386B .219A .386B .250 -.113 .363 31 31 2235 ---- .404B .230A .404B .263 -.118 .381 10 2240 ---- .423B .242A .423B .277 -.122 2 .399 6 11 2245 .269 .443B .255A .319B .291 -.127 10 .418 2 8 2250 .322 .464B .268A .334B .306 -.131 11 .437 327 835 2255 ---- .485B .281A .485B .321 -.136 .457 4 3 2260 ---- .507B .295A .507B .337 -.141 .478 10 14 2265 ---- .531B .310A .530B .354 -.145 6 .499 21 21 2270 ---- .555B .325A .555B .371 -.151 .522 2 11 2275 .352 .578B .341A .349A .388 -.157 2 .545 5 56 2280 ---- .601B .357A .601B .407 -.161 .568 3 22 2285 .409 .626B .374A .488B .426 -.167 4 .593 4 12 2290 .407 .654B .392A .410A .445 -.173 8 .618 18 45 2295 ---- .680B .411A .680B .466 -.177 .643 7 2300 .509 .706B .430A .430A .487 -.183 3 .670 4 485 2305 ---- .734B .450A .734B .508 -.189 .697 16 2310 ---- .762B .469A .762B .530 -.194 .724 19 2315 ---- .791B .491A .791B .553 -.199 .752 31 2320 .619 .821B .513A .595A .577 -.204 6 .781 32 2325 .616 .851B .535A .650B .601 -.209 14 .810 331 2330 ---- .882B .558A .882B .626 -.214 .840 10 2335 ---- .915B .581A .915B .652 -.219 .871 22 2340 .649 .946B .605A .605A .678 -.224 1 .902 36 2345 .701 .976B .630A .759B .705 -.228 29 .933 21 2350 .691 1.013B .651 .789B .732 -.233 11 .965 1 183 2355 ---- 1.043B .682A 1.043B .761 -.237 .998 4 2360 1.057 1.059B .708A .708A .789 -.242 4 1.031 9 2365 ---- ---- .735A .735A .819 -.246 1.065 14 2370 ---- ---- .763A .763A .849 -.250 1.099 22 2375 ---- 1.185B .792A 1.185B .880 -.254 1.134 1 39 2380 ---- ---- .820A .820A .911 -.258 1.169 5 2385 ---- ---- .850A .850A .943 -.262 1.205 14 2390 .993 .993 .880A .880A .975 -.266 4 1.241 32 2395 ---- ---- .911A .911A 1.008 -.270 1.278 18 2400 ---- 1.371B .942A 1.371B 1.042 -.273 1.315 163 2405 1.133 1.133 .974A 1.077A 1.076 -.277 8 1.353 1 9 2410 ---- ---- 1.008A 1.008A 1.111 -.280 1.391 10 2415 ---- ---- 1.060A 1.060A 1.146 -.284 1.430 12 2420 ---- ---- 1.094A 1.094A 1.182 -.287 1.469 3 2425 ---- 1.569B 1.107A 1.569B 1.218 -.290 1.508 53 2430 ---- ---- 1.167A 1.167A 1.254 -.294 1.548 1 7 2435 ---- ---- 1.202A 1.202A 1.291 -.298 1.589 13 2440 ---- ---- 1.238A 1.238A 1.329 -.300 1.629 2 12 2445 ---- ---- 1.274A 1.274A 1.367 -.303 1.670 1 2450 1.318 1.776B 1.284A 1.485B 1.405 -.307 5 1.712 4 157 2455 ---- ---- 1.345A 1.345A 1.444 -.310 1.754 5 2460 ---- ---- 1.385A 1.385A 1.483 -.313 1.796 1 15 2465 ---- ---- 1.422A 1.422A 1.523 -.315 1.838 14 2470 ---- ---- 1.461A 1.461A 1.563 -.318 1.881 14 2475 ---- 1.989B 1.473A 1.989B 1.603 -.321 1.924 28 2480 1.755 1.755 1.538A 1.567A 1.644 -.323 3 1.967 1 7 2485 ---- ---- 1.577A 1.577A 1.685 -.326 2.011 8 2490 ---- ---- 1.617A 1.617A 1.726 -.329 2.055 10 2495 ---- ---- 1.657A 1.657A 1.768 -.331 2.099 11 2500 ---- 2.211B 1.672A 2.211B 1.810 -.333 2.143 106 2505 ---- ---- 1.738A 1.738A 1.852 -.336 2.188 2510 ---- ---- 1.780A 1.780A 1.895 -.337 2.232 10 2515 ---- ---- 1.821A 1.821A 1.938 -.339 2.277 10 2520 ---- ---- 1.863A 1.863A 1.981 -.341 2.322 13 2525 ---- 2.436B 1.879A 2.436B 2.025 -.343 2.368 111 2530 ---- ---- 1.947A 1.947A 2.069 -.344 2.413 4 2535 ---- ---- 1.990A 1.990A 2.113 -.346 2.459 4 2540 ---- ---- 2.025A 2.025A 2.157 -.348 2.505 1 2545 ---- ---- 2.076A 2.076A 2.201 -.350 2.551 2550 ---- 2.666B 2.094A 2.666B 2.246 -.351 2.597 13 2555 ---- ---- 2.163A 2.163A 2.291 -.353 2.644 5 2560 ---- ---- 2.200A 2.200A 2.336 -.354 2.690 2565 ---- ---- 2.251A 2.251A 2.381 -.356 2.737 2570 ---- ---- 2.288A 2.288A 2.427 -.357 2.784 1 2575 ---- 2.901B 2.315A 2.901B 2.472 -.359 2.831 1 3 2580 ---- ---- 2.378A 2.378A 2.518 -.360 2.878 1 2585 ---- ---- 2.431A 2.431A 2.564 -.361 2.925 10 2590 ---- ---- 2.468A 2.468A 2.610 -.362 2.972 2595 ---- ---- 2.513A 2.513A 2.656 -.363 3.019 2600 ---- 3.138B 2.542A 3.138B 2.703 -.364 3.067 2 2605 ---- ---- 2.605A 2.605A 2.749 -.365 3.114 2610 ---- ---- 2.650A 2.650A 2.796 -.366 3.162 1 2615 ---- ---- 2.701A 2.701A 2.843 -.367 3.210 2 2620 ---- ---- 2.758A 2.758A 2.890 -.368 3.258 2625 ---- 3.377B 2.772A 3.377B 2.937 -.369 3.306 6 2630 ---- ---- 2.851A 2.851A 2.984 -.370 3.354 2635 ---- ---- 2.898A 2.898A 3.031 -.371 3.402 2640 ---- ---- 2.945A 2.945A 3.078 -.372 3.450 2645 ---- ---- 2.992A 2.992A 3.126 -.372 3.498 2650 ---- 3.619B 3.005A 3.619B 3.173 -.373 3.546 2 2655 ---- ---- 3.086A 3.086A 3.221 -.374 3.595 2660 ---- ---- 3.134A 3.134A 3.269 -.374 3.643 2665 ---- ---- 3.181A 3.181A 3.317 -.374 3.691 2670 ---- ---- 3.228A 3.228A 3.365 -.375 3.740 1 2675 ---- 3.862B 3.242A 3.862B 3.413 -.376 3.789 1 2680 ---- ---- 3.324A 3.324A 3.461 -.376 3.837 2685 ---- ---- 3.371A 3.371A 3.509 -.377 3.886 2700 ---- ---- 3.481A 3.481A 3.654 -.378 4.032 4 2725 ---- ---- 3.722A 3.722A 3.896 -.381 4.277 2750 ---- ---- 3.964A 3.964A 4.140 -.383 4.523 12 2775 ---- ---- 4.242A 4.242A 4.385 -.384 4.769 1 2800 ---- ---- 4.487A 4.487A 4.631 -.385 5.016 2825 ---- ---- 4.732A 4.732A 4.878 -.386 5.264 3 2850 ---- ---- 4.978A 4.978A 5.125 -.387 5.512 1 2875 ---- ---- 5.225A 5.225A 5.372 -.388 5.760 2900 ---- ---- 5.473A 5.473A 5.620 -.389 6.009 2 2925 ---- ---- 5.721A 5.721A 5.869 -.389 6.258 1 2950 ---- ---- 5.969A 5.969A 6.117 -.390 6.507 2975 ---- ---- 6.218A 6.218A 6.366 -.391 6.757 3000 ---- ---- 6.467A 6.467A 6.616 -.390 7.006 3025 ---- ---- 6.716A 6.716A 6.865 -.391 7.256 3050 ---- ---- 6.966A 6.966A 7.115 -.391 7.506 12 3075 ---- ---- 7.216A 7.216A 7.364 -.392 7.756 3100 ---- ---- 7.466A 7.466A 7.614 -.392 8.006 1 3125 ---- ---- 7.716A 7.716A 7.864 -.392 8.256 3150 ---- ---- 7.966A 7.966A 8.114 -.392 8.506 3175 ---- ---- 8.216A 8.216A 8.364 -.392 8.756 3200 ---- ---- 8.466A 8.466A 8.614 -.392 9.006 3225 ---- ---- 8.717A 8.717A 8.864 -.392 9.256 3250 ---- ---- 8.967A 8.967A 9.114 -.392 9.506 15 3275 ---- ---- 9.217A 9.217A 9.364 -.392 9.756 3300 ---- ---- 9.467A 9.467A 9.614 -.392 10.006 3325 ---- ---- 9.717A 9.717A 9.864 -.392 10.256 3350 ---- ---- 9.967A 9.967A 10.114 -.392 10.506 3375 ---- ---- 10.217A 10.217A 10.364 -.392 10.756 3400 ---- ---- 10.467A 10.467A 10.614 -.392 11.006 3425 ---- ---- 10.718A 10.718A 10.864 -.392 11.256 3450 ---- ---- 10.968A 10.968A 11.114 -.392 11.506 3475 ---- ---- 11.218A 11.218A 11.364 -.392 11.756 3500 ---- ---- 11.468A 11.468A 11.614 -.392 12.006 3525 ---- ---- 11.718A 11.718A 11.864 -.392 12.256 3550 ---- ---- 11.968A 11.968A 12.114 -.392 12.506 3575 ---- ---- 12.219A 12.219A 12.364 -.392 12.756 3600 ---- ---- 12.469A 12.469A 12.614 -.392 13.006 3625 ---- ---- 12.719A 12.719A 12.864 -.392 13.256 3650 ---- ---- 12.969A 12.969A 13.114 -.392 13.506 3675 ---- ---- 13.219A 13.219A 13.364 -.392 13.756 4000 ---- ---- 16.471A 16.471A 16.614 -.392 17.006 4500 ---- ---- 21.474A 21.474A 21.614 -.392 22.006 5000 ---- ---- 26.476A 26.476A 26.614 -.392 27.006 6000 ---- ---- 36.482A 36.482A 36.614 -.392 37.006 7000 ---- ---- 46.488A 46.488A 46.614 -.392 47.006 8000 ---- ---- 56.493A 56.493A 56.614 -.392 57.006 9000 ---- ---- 66.499A 66.499A 66.614 -.392 67.006 10000 ---- ---- 76.505A 76.505A 76.614 -.392 77.006 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.001 .002 6 1525 ---- ---- ---- ---- .001 -.001 .002 1 1550 ---- ---- ---- ---- .002 -.001 .003 2 1575 ---- ---- ---- ---- .002 -.001 .003 1 1600 ---- ---- ---- ---- .003 -.001 .004 187 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 9 1675 ---- ---- ---- ---- .005 -.002 .007 1 1700 ---- ---- ---- ---- .006 -.002 2 .008 2 41 1725 .008 .008 .008 .008 .007 -.003 20 .010 163 1750 ---- ---- .010A .010A .009 -.003 .012 50 115 1775 .010 .010 .010 .010 .011 -.003 1 .014 198 1800 ---- ---- .014A .014A .013 -.004 6 .017 2 384 1825 ---- ---- .016A .016A .016 -.004 .020 3 10 1850 ---- ---- .019A .019A .020 -.005 .025 3 124 1875 ---- ---- .023A .023A .025 -.005 .030 44 1900 ---- ---- .028A .028A .030 -.007 4 .037 58 236 1925 .032 .046B .031 .037B .037 -.008 4 .045 4 150 1950 ---- .057B .042A .057B .045 -.011 .056 7 60 1975 ---- .072B .051A .072B .055 -.014 .069 2 19 2000 ---- .090B .061A .090B .068 -.017 2 .085 28 289 2025 ---- .112B .075A .112B .083 -.023 .106 6 56 2050 .102 .138B .092A .110B .102 -.029 1 .131 45 758 2075 ---- .171B .112A .171B .125 -.038 4 .163 11 109 2100 .163 .213B .138A .165B .154 -.047 10 .201 12 329 2105 ---- ---- ---- .143A .160 ---- ---- 2110 ---- ---- ---- .149A .167 ---- ---- 2115 ---- .242B .155A .242B .174 -.055 .229 2120 ---- .252B .162A .252B .182 -.056 .238 2125 ---- .262B .169A .262B .189 -.060 .249 2 238 2130 ---- .273B .176A .273B .197 -.062 .259 2135 ---- .285B .183A .285B .205 -.065 .270 2140 ---- .297B .191A .297B .214 -.068 1 .282 1 1 2145 ---- .309B .198A .309B .223 -.070 .293 2150 .237 .322B .207A .250B .232 -.074 100 .306 3 264 2155 .248 .335B .215A .215A .242 -.076 4 .318 2160 ---- .348B .223A .348B .252 -.079 .331 281 300 2165 .253 .363B .233A .240A .262 -.083 10 .345 1 1 2170 .255 .377B .243A .247A .273 -.086 2 .359 2175 ---- .392B .253A .392B .284 -.089 3 .373 2 61 2180 ---- .408B .263A .408B .296 -.092 .388 4 4 2185 ---- .424B .274A .424B .308 -.096 .404 1 2190 .294 .440B .285A .343B .320 -.099 28 .419 1 2195 .321 .457B .297A .305A .333 -.103 10 .436 2 2 2200 .316 .474B .309A .370B .347 -.105 25 .452 253 610 2205 .332 .492B .321A .321A .360 -.110 11 .470 1 2210 ---- .510B .334A .510B .375 -.112 .487 2215 ---- .529B .347A .529B .389 -.116 .505 1 2220 ---- .549B .361A .549B .404 -.120 .524 2 2225 .425 .569B .376A .376A .420 -.123 59 .543 1 95 2230 ---- .589B .390A .589B .436 -.127 .563 2235 ---- .610B .406A .610B .452 -.131 .583 4 4 2240 .435 .631B .421A .499B .469 -.134 7 .603 4 5 2245 ---- .652B .437A .652B .487 -.137 .624 1 2250 .550 .676B .454A .454A .505 -.141 2 .646 12 301 2255 ---- .699B .471A .699B .523 -.144 .667 3 3 2260 ---- .722B .489A .722B .542 -.148 .690 1 6 2265 ---- .746B .506A .746B .561 -.152 1 .713 4 8 2270 .540 .771B .525A .595A .581 -.155 4 .736 2 2275 ---- .796B .543A .796B .601 -.159 .760 232 2280 ---- .821B .563A .821B .622 -.163 .785 7 2285 ---- .847B .583A .847B .644 -.166 .810 7 7 2290 ---- .873B .605A .873B .665 -.170 .835 2295 ---- .900B .626A .900B .688 -.173 .861 5 11 2300 .677 .927B .646A .725A .711 -.177 4 .888 62 332 2305 ---- .955B .668A .955B .734 -.181 .915 17 2310 .763 .984B .690A .761A .758 -.185 12 .943 35 35 2315 ---- 1.013B .713A 1.013B .782 -.189 .971 6 18 2320 ---- 1.042B .736A 1.042B .807 -.192 .999 2 2325 ---- 1.072B .760A 1.072B .832 -.196 1.028 2 323 2330 ---- 1.102B .784A 1.102B .858 -.200 1 1.058 1 22 2335 .927 1.133B .809A .903A .885 -.203 4 1.088 1 2340 ---- 1.164B .834A 1.164B .912 -.206 33 1.118 3 8 2345 ---- 1.196B .860A 1.196B .939 -.210 1.149 3 25 2350 .891 1.228B .886A 1.020B .967 -.214 1 1.181 10 245 2355 ---- 1.259B .913A 1.259B .995 -.218 1.213 16 2360 ---- 1.293B .940A 1.292B 1.024 -.221 1.245 1 2365 ---- 1.327B .968A 1.326B 1.053 -.225 1.278 11 2370 ---- 1.360B .996A 1.359B 1.083 -.228 1.311 1 3 2375 ---- 1.394B 1.024A 1.393B 1.113 -.231 1.344 185 2380 ---- 1.429B 1.053A 1.428B 1.143 -.235 1.378 2 2385 ---- 1.453B 1.082A 1.082A 1.174 -.239 1.413 2390 ---- 1.462B 1.112A 1.112A 1.206 -.241 1.447 7 2395 ---- ---- 1.142A 1.142A 1.237 -.245 1.482 2400 ---- 1.571B 1.173A 1.571B 1.269 -.249 1.518 173 2405 ---- ---- 1.204A 1.204A 1.302 -.251 1.553 1 2410 ---- ---- 1.235A 1.235A 1.335 -.254 1.589 2415 ---- ---- 1.267A 1.267A 1.368 -.258 1.626 2420 ---- ---- 1.300A 1.300A 1.402 -.261 1.663 2425 ---- 1.755B 1.332A 1.755B 1.436 -.264 1.700 29 2430 ---- ---- 1.365A 1.365A 1.470 -.267 1.737 2435 ---- ---- 1.409A 1.409A 1.505 -.270 1.775 2440 ---- ---- 1.444A 1.444A 1.541 -.272 1.813 6 2445 ---- ---- 1.479A 1.479A 1.576 -.275 1.851 6 2450 ---- 1.948B 1.502A 1.948B 1.612 -.278 1.890 110 2455 ---- ---- 1.550A 1.550A 1.649 -.280 1.929 2460 ---- ---- 1.602A 1.602A 1.685 -.283 1.968 1 2465 ---- ---- 1.637A 1.637A 1.723 -.285 2.008 2 2470 ---- ---- 1.673A 1.673A 1.760 -.288 2.048 5 2475 ---- 2.150B 1.680A 2.150B 1.798 -.290 2.088 75 2480 ---- ---- 1.729A 1.729A 1.836 -.292 2.128 2485 ---- ---- 1.783A 1.783A 1.874 -.295 2.169 2 2490 ---- ---- 1.821A 1.821A 1.913 -.297 2.210 9 2495 ---- ---- 1.858A 1.858A 1.952 -.299 2.251 5 2500 ---- 2.355B 1.867A 2.355B 1.991 -.302 2.293 240 2505 ---- ---- 1.917A 1.917A 2.031 -.304 2.335 2510 ---- ---- 1.956A 1.956A 2.071 -.305 2.376 2515 ---- ---- 2.012A 2.012A 2.111 -.308 2.419 1 2520 ---- ---- 2.034A 2.034A 2.151 -.310 2.461 2525 ---- 2.568B 2.061A 2.568B 2.192 -.312 2.504 20 2530 ---- ---- 2.114A 2.114A 2.233 -.314 2.547 2535 ---- ---- 2.154A 2.154A 2.274 -.316 2.590 2540 ---- ---- 2.212A 2.212A 2.315 -.318 2.633 9 2545 ---- ---- 2.235A 2.235A 2.357 -.319 2.676 2550 ---- 2.787B 2.262A 2.787B 2.399 -.321 2.720 29 2555 ---- ---- 2.316A 2.316A 2.441 -.323 2.764 2560 ---- ---- 2.357A 2.357A 2.483 -.325 2.808 2565 ---- ---- 2.399A 2.399A 2.525 -.327 2.852 2570 ---- ---- 2.458A 2.458A 2.568 -.328 2.896 8 2575 ---- 3.009B 2.470A 3.009B 2.611 -.330 2.941 100 2580 ---- ---- 2.524A 2.524A 2.654 -.331 2.985 2585 ---- ---- 2.566A 2.566A 2.697 -.333 3.030 2590 ---- ---- 2.627A 2.627A 2.741 -.334 3.075 6 2595 ---- ---- 2.651A 2.651A 2.784 -.336 3.120 2600 ---- 3.234B 2.682A 3.233B 2.828 -.337 3.165 22 2605 ---- ---- 2.755A 2.755A 2.872 -.339 3.211 7 2610 ---- ---- 2.798A 2.798A 2.916 -.340 3.256 7 2615 ---- ---- 2.842A 2.842A 2.961 -.341 3.302 7 2620 ---- ---- 2.868A 2.868A 3.005 -.343 3.348 2625 ---- 3.462B 2.899A 3.462B 3.050 -.344 3.394 35 2630 ---- ---- 2.955A 2.955A 3.095 -.344 3.439 2635 ---- ---- 3.000A 3.000A 3.140 -.346 3.486 2640 ---- ---- 3.044A 3.044A 3.185 -.347 3.532 2645 ---- ---- 3.088A 3.088A 3.230 -.348 3.578 2650 ---- 3.694B 3.121A 3.694B 3.275 -.349 3.624 1 2655 ---- ---- 3.179A 3.179A 3.321 -.350 3.671 2660 ---- ---- 3.224A 3.224A 3.366 -.352 3.718 2665 ---- ---- 3.269A 3.269A 3.412 -.352 3.764 2670 ---- ---- 3.314A 3.314A 3.458 -.353 3.811 2675 ---- 3.929B 3.346A 3.929B 3.504 -.354 3.858 111 2680 ---- ---- 3.405A 3.405A 3.550 -.355 3.905 2700 ---- 4.165B 3.574A 4.165B 3.735 -.359 4.094 4 2725 ---- 4.403B 3.805A 4.403B 3.969 -.362 4.331 2750 ---- 4.643B 4.038A 4.643B 4.204 -.366 4.570 1 2775 ---- 4.884B 4.274A 4.884B 4.442 -.369 4.811 1 2800 ---- 5.126B 4.511A 5.126B 4.681 -.371 5.052 1 2825 ---- 5.369B 4.750A 5.369B 4.922 -.373 5.295 1 2850 ---- 5.582B 4.991A 5.582B 5.163 -.376 5.539 12 2875 ---- ---- 5.232A 5.232A 5.406 -.377 5.783 1 2900 ---- ---- 5.474A 5.474A 5.650 -.379 6.029 1 2925 ---- ---- 5.718A 5.718A 5.894 -.381 6.275 3 2950 ---- ---- 5.980A 5.980A 6.139 -.382 6.521 2975 ---- ---- 6.225A 6.225A 6.385 -.383 6.768 3000 ---- ---- 6.470A 6.470A 6.631 -.384 7.015 216 3025 ---- ---- 6.716A 6.716A 6.878 -.385 7.263 3050 ---- ---- 6.962A 6.962A 7.125 -.386 7.511 3075 ---- ---- 7.233A 7.233A 7.373 -.387 7.760 2 3100 ---- ---- 7.457A 7.457A 7.621 -.387 8.008 10 10 3125 ---- ---- 7.729A 7.729A 7.869 -.389 53 8.258 1 3150 ---- ---- 7.953A 7.953A 8.117 -.390 21 8.507 3175 ---- ---- 8.201A 8.201A 8.366 -.390 8.756 3200 ---- ---- 8.449A 8.449A 8.615 -.391 9.006 3225 ---- ---- 8.699A 8.699A 8.865 -.391 9.256 3250 ---- ---- 8.949A 8.949A 9.114 -.392 9.506 3275 ---- ---- 9.223A 9.223A 9.364 -.392 9.756 1 8 3300 ---- ---- 9.448A 9.448A 9.614 -.392 10.006 3325 ---- ---- 9.698A 9.698A 9.864 -.392 10.256 3350 ---- ---- 9.948A 9.948A 10.114 -.392 10.506 1 3375 ---- ---- 10.198A 10.198A 10.364 -.392 10.756 3400 ---- ---- 10.448A 10.448A 10.614 -.392 11.006 3425 ---- ---- 10.698A 10.698A 10.864 -.392 11.256 3450 ---- ---- 10.948A 10.948A 11.114 -.392 11.506 3475 ---- ---- 11.198A 11.198A 11.364 -.392 11.756 3500 ---- ---- 11.473A 11.473A 11.614 -.392 12.006 2 3525 ---- ---- 11.698A 11.698A 11.864 -.392 12.256 3550 ---- ---- 11.948A 11.948A 12.114 -.392 12.506 3575 ---- ---- 12.199A 12.199A 12.364 -.392 12.756 3600 ---- ---- 12.448A 12.448A 12.614 -.392 13.006 3625 ---- ---- 12.698A 12.698A 12.864 -.392 13.256 3650 ---- ---- 12.948A 12.948A 13.114 -.392 13.506 3675 ---- ---- 13.199A 13.199A 13.364 -.392 13.756 3700 ---- ---- 13.449A 13.449A 13.614 -.392 14.006 3725 ---- ---- 13.699A 13.699A 13.864 -.392 14.256 3750 ---- ---- 13.949A 13.949A 14.114 -.392 14.506 3775 ---- ---- 14.225A 14.225A 14.364 -.392 14.756 3 3800 ---- ---- 14.449A 14.449A 14.614 -.392 15.006 3825 ---- ---- 14.699A 14.699A 14.864 -.392 15.256 3850 ---- ---- 14.949A 14.949A 15.114 -.392 15.506 3875 ---- ---- 15.199A 15.199A 15.364 -.392 15.756 3900 ---- ---- 15.449A 15.449A 15.614 -.392 16.006 3925 ---- ---- 15.699A 15.699A 15.864 -.392 16.256 3950 ---- ---- 15.949A 15.949A 16.114 -.392 16.506 3975 ---- ---- 16.199A 16.199A 16.364 -.392 16.756 4000 ---- ---- 16.449A 16.449A 16.614 -.392 17.006 4025 ---- ---- 16.699A 16.699A 16.864 -.392 17.256 4050 ---- ---- 16.949A 16.949A 17.114 -.392 17.506 4075 ---- ---- 17.200A 17.200A 17.364 -.392 17.756 4500 ---- ---- 21.479A 21.479A 21.614 -.392 22.006 1 5000 ---- ---- 26.453A 26.453A 26.614 -.392 27.006 6000 ---- ---- 36.456A 36.456A 36.614 -.392 37.006 7000 ---- ---- 46.459A 46.459A 46.614 -.392 47.006 7500 ---- ---- 51.461A 51.461A 51.614 -.392 52.006 8000 ---- ---- 56.463A 56.463A 56.614 -.392 57.006 9000 ---- ---- 66.466A 66.466A 66.614 -.392 67.006 10000 ---- ---- 76.470A 76.470A 76.614 -.392 77.006 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 -.001 .002 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .003 -.001 .004 2 1525 ---- ---- ---- ---- .004 .000 .004 1550 ---- ---- ---- ---- .005 .000 .005 1575 ---- ---- ---- ---- .005 -.001 .006 1600 ---- ---- ---- ---- .007 -.001 .008 1625 ---- ---- ---- ---- .008 -.001 .009 1650 ---- ---- ---- ---- .010 -.001 .011 6 1675 ---- ---- ---- ---- .011 -.002 .013 1700 ---- ---- .015A .015A .014 -.002 .016 2 1725 ---- ---- .017A .017A .016 -.003 .019 1750 ---- ---- .019A .019A .019 -.004 .023 7 13 1775 ---- ---- .022A .022A .023 -.004 .027 1 1800 ---- ---- .026A .026A .027 -.005 .032 1 1825 ---- ---- .031A .031A .033 -.005 .038 16 1850 .034 .034 .034 .040B .039 -.007 2 .046 4 1875 ---- ---- .044A .044A .046 -.008 8 .054 2 11 1900 ---- .066B .052A .066B .055 -.010 .065 5 1925 ---- .079B .061A .078B .065 -.012 .077 1950 .073 .093B .072A .081B .077 -.015 1 .092 1 2 1975 ---- .113B .084A .113B .092 -.018 .110 3 8 2000 .130 .135 .100A .100A .109 -.022 2 .131 1 9 2025 ---- .162B .118A .162B .129 -.028 .157 14 2050 ---- .193B .139A .193B .153 -.034 .187 1 4 2075 ---- .230B .164A .230B .182 -.040 .222 2 2100 ---- .274B .194A .274B .216 -.048 .264 1 10 2125 ---- .326B .229A .326B .255 -.058 .313 8 21 2150 ---- .385B .271A .385B .301 -.069 .370 18 2175 .369 .454B .321A .321A .355 -.081 8 .436 6 18 2200 ---- .534B .378A .534B .417 -.094 9 .511 34 2225 ---- .621B .444A .621B .488 -.108 .596 12 2250 .562 .718B .519A .554A .569 -.122 2 .691 9 2275 ---- .828B .603A .828B .659 -.138 .797 4 3 2300 .828 .947B .698A .698A .760 -.153 2 .913 10 112 2325 ---- 1.077B .804A 1.077B .870 -.170 1.040 29 2350 ---- 1.217B .919A 1.217B .992 -.184 1.176 4 106 2375 ---- 1.366B 1.046A 1.366B 1.123 -.199 1.322 9 2400 ---- 1.526B 1.179A 1.526B 1.264 -.213 1.477 18 2425 ---- 1.693B 1.323A 1.692B 1.414 -.228 1.642 7 2450 ---- 1.868B 1.476A 1.868B 1.574 -.240 1.814 15 2475 ---- 2.051B 1.637A 2.051B 1.741 -.253 1.994 3 2500 ---- 2.239B 1.807A 2.239B 1.917 -.264 2.181 2 31 2525 ---- 2.435B 1.984A 2.435B 2.100 -.275 2.375 1 2 2550 ---- 2.638B 2.169A 2.638B 2.290 -.285 2.575 1 2575 ---- 2.845B 2.359A 2.845B 2.485 -.295 2.780 7 2600 ---- 3.056B 2.556A 3.056B 2.687 -.303 2.990 75 2625 ---- 3.270B 2.758A 3.270B 2.893 -.311 3.204 7 2650 ---- 3.489B 2.964A 3.489B 3.104 -.318 3.422 6 2675 ---- 3.713B 3.176A 3.713B 3.319 -.325 3.644 2 2700 ---- 3.938B 3.391A 3.938B 3.538 -.331 3.869 1 2725 ---- 4.166B 3.609A 4.166B 3.760 -.336 4.096 4 2750 ---- 4.395B 3.831A 4.395B 3.984 -.342 4.326 1 2775 4.295 4.627B 4.056A 4.341B 4.212 -.345 1 4.557 2800 ---- 4.861B 4.283A 4.861B 4.442 -.349 4.791 2825 ---- 5.097B 4.512A 5.097B 4.673 -.353 5.026 1 2850 ---- 5.334B 4.744A 5.334B 4.907 -.356 5.263 2875 ---- 5.573B 4.977A 5.573B 5.142 -.359 5.501 2900 ---- 5.812B 5.212A 5.812B 5.379 -.361 5.740 2925 ---- 6.052B 5.448A 6.052B 5.617 -.363 5.980 2950 ---- 6.294B 5.686A 6.294B 5.855 -.367 6.222 2975 ---- 6.537B 5.925A 6.537B 6.095 -.368 6.463 3000 ---- 6.780B 6.165A 6.780B 6.336 -.370 6.706 3025 ---- 7.023B 6.405A 7.023B 6.578 -.372 6.950 3050 ---- 7.268B 6.647A 7.268B 6.820 -.374 7.194 3075 ---- ---- 6.890A 6.890A 7.063 -.375 7.438 3100 ---- ---- 7.133A 7.133A 7.307 -.376 7.683 3125 ---- ---- 7.376A 7.376A 7.551 -.378 7.929 3150 ---- ---- 7.623A 7.623A 7.796 -.379 8.175 4 3175 ---- ---- ---- ---- 8.041 -.381 8.422 3200 ---- ---- ---- ---- 8.287 -.382 8.669 3225 ---- ---- ---- ---- 8.533 -.383 8.916 3250 ---- ---- ---- ---- 8.780 -.384 9.164 3275 ---- ---- ---- ---- 9.027 -.385 9.412 3300 ---- ---- ---- ---- 9.275 -.385 9.660 3325 ---- ---- ---- ---- 9.522 -.387 9.909 3350 ---- ---- ---- ---- 9.771 -.387 10.158 3375 ---- ---- ---- ---- 10.019 -.388 10.407 3400 ---- ---- ---- ---- 10.268 -.388 10.656 2 3425 ---- ---- ---- ---- 10.517 -.389 10.906 3450 ---- ---- ---- ---- 10.766 -.390 11.156 3475 ---- ---- ---- ---- 11.015 -.391 11.406 3500 ---- ---- ---- ---- 11.265 -.391 10 11.656 3525 ---- ---- ---- ---- 11.515 -.391 11.906 3550 ---- ---- ---- ---- 11.765 -.391 12.156 3575 ---- ---- ---- ---- 12.015 -.391 12.406 3600 ---- ---- ---- ---- 12.265 -.391 12.656 10 2 3800 ---- ---- ---- ---- 14.265 -.391 14.656 4200 ---- ---- ---- ---- 18.265 -.391 18.656 4300 ---- ---- ---- ---- 19.265 -.391 19.656 5000 ---- ---- ---- ---- 26.265 -.391 26.656 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .004 +.001 .003 1350 ---- ---- ---- ---- .005 +.002 .003 1375 ---- ---- ---- ---- .005 +.001 .004 1400 ---- ---- ---- ---- .006 +.001 .005 1425 ---- ---- ---- ---- .007 +.001 .006 1450 ---- ---- ---- ---- .007 .000 .007 1475 ---- ---- ---- ---- .008 .000 .008 1500 ---- ---- ---- ---- .009 .000 .009 1525 ---- ---- ---- ---- .010 -.001 .011 1550 ---- ---- ---- ---- .012 -.001 .013 1575 ---- ---- ---- ---- .013 -.002 .015 1600 ---- ---- .017A .017A .014 -.004 .018 1625 ---- ---- .020A .020A .016 -.005 .021 1650 ---- ---- .022A .022A .018 -.006 .024 1675 ---- ---- .025A .025A .021 -.007 .028 1700 ---- ---- .028A .028A .025 -.008 .033 1725 ---- ---- .033A .033A .030 -.008 .038 1750 ---- ---- .038A .038A .037 -.008 .045 7 1775 .040 .040 .040 .046B .046 -.006 4 .052 13 1800 ---- ---- .050A .050A .055 -.005 .060 1 1825 ---- ---- .059A .059A .064 -.006 .070 1 1850 ---- ---- .068A .068A .073 -.008 .081 2 1875 ---- ---- .078A .078A .084 -.011 .095 1 1900 ---- .111B .090A .111B .097 -.013 .110 3 1925 ---- .130B .104A .130B .112 -.016 .128 1950 ---- .152B .120A .152B .131 -.019 .150 2 5 1975 ---- .180B .139A .180B .152 -.023 .175 1 2000 ---- .210B .161A .210B .177 -.027 .204 1 9 2025 ---- .245B .186A .245B .205 -.033 .238 2 2050 ---- .285B .216A .285B .238 -.039 .277 2 2075 .273 .333B .250A .285B .275 -.047 6 .322 20 2100 ---- .386B .288A .386B .317 -.057 .374 20 2125 .367 .447B .334A .386B .366 -.067 5 .433 5 23 2150 ---- .517B .386A .517B .422 -.078 .500 30 2175 .466 .595B .445A .445A .485 -.090 9 .575 6 2200 .535 .681B .511A .511A .556 -.102 11 .658 63 2225 .607 .777B .586A .593A .635 -.116 9 .751 14 2250 .766 .881B .669A .669A .724 -.128 3 .852 6 2275 ---- .995B .763A .995B .821 -.142 .963 2300 .931 1.118B .863A .863A .927 -.156 2 1.083 8 2325 1.032 1.250B .973A 1.019A 1.043 -.169 20 1.212 2350 1.173 1.390B 1.093A 1.093A 1.167 -.182 2 1.349 2375 ---- 1.539B 1.221A 1.539B 1.300 -.195 1.495 2400 1.447 1.696B 1.359A 1.359A 1.442 -.207 2 1.649 11 2425 ---- 1.861B 1.503A 1.861B 1.592 -.219 1.811 2450 ---- 2.034B 1.655A 2.033B 1.749 -.231 1.980 5 2475 1.923 2.209B 1.815A 1.975B 1.915 -.241 4 2.156 4 2500 ---- 2.393B 1.981A 2.393B 2.087 -.251 2.338 10 2525 ---- 2.583B 2.155A 2.583B 2.265 -.262 2.527 2 2550 ---- 2.778B 2.334A 2.778B 2.450 -.271 2.721 23 2575 ---- 2.980B 2.520A 2.980B 2.640 -.280 2.920 2600 ---- 3.185B 2.711A 3.185B 2.836 -.288 3.124 23 2625 ---- 3.394B 2.907A 3.394B 3.036 -.296 3.332 2650 ---- 3.605B 3.107A 3.605B 3.241 -.303 3.544 6 2675 ---- 3.823B 3.312A 3.823B 3.450 -.309 3.759 4 2700 ---- 4.042B 3.521A 4.042B 3.662 -.315 3.977 2 2725 ---- 4.263B 3.733A 4.263B 3.877 -.321 4.198 2750 ---- 4.487B 3.949A 4.487B 4.096 -.326 4.422 2775 ---- 4.715B 4.167A 4.715B 4.317 -.331 4.648 2800 ---- 4.942B 4.389A 4.942B 4.541 -.335 4.876 2825 ---- 5.173B 4.612A 5.173B 4.767 -.339 5.106 2850 ---- 5.406B 4.838A 5.406B 4.995 -.342 5.337 2875 ---- 5.639B 5.066A 5.639B 5.225 -.346 5.571 2900 ---- 5.874B 5.295A 5.874B 5.456 -.349 5.805 2925 ---- 6.110B 5.527A 6.110B 5.689 -.352 6.041 2950 ---- 6.348B 5.759A 6.348B 5.923 -.355 6.278 2975 ---- 6.585B 5.994A 6.585B 6.159 -.357 6.516 3000 ---- 6.825B 6.229A 6.825B 6.396 -.359 6.755 2 3025 ---- 7.066B 6.466A 7.066B 6.634 -.361 6.995 3050 ---- 7.307B 6.703A 7.307B 6.872 -.364 7.236 3075 ---- 7.549B 6.942A 7.549B 7.112 -.365 7.477 3100 ---- 7.791B 7.182A 7.791B 7.352 -.367 7.719 3125 ---- 8.034B 7.422A 8.034B 7.593 -.369 7.962 3150 ---- 8.278B 7.663A 8.278B 7.835 -.370 8.205 3175 ---- 8.522B 7.905A 8.522B 8.078 -.371 8.449 3200 ---- 8.765B 8.147A 8.764B 8.321 -.372 8.693 3225 ---- ---- 8.390A 8.390A 8.564 -.374 8.938 3250 ---- ---- 8.634A 8.634A 8.808 -.375 9.183 3275 ---- ---- 8.878A 8.878A 9.053 -.376 9.429 3300 ---- ---- 9.122A 9.122A 9.298 -.377 9.675 3325 ---- ---- ---- ---- 9.543 -.379 9.922 3350 ---- ---- ---- ---- 9.789 -.380 10.169 3375 ---- ---- ---- ---- 10.035 -.381 10.416 3400 ---- ---- ---- ---- 10.282 -.382 10.664 3425 ---- ---- ---- ---- 10.529 -.383 10.912 3450 ---- ---- ---- ---- 10.776 -.384 11.160 3475 ---- ---- ---- ---- 11.024 -.385 11.409 3500 ---- ---- ---- ---- 11.272 -.386 11.658 3525 ---- ---- ---- ---- 11.520 -.387 11.907 3550 ---- ---- ---- ---- 11.768 -.389 12.157 3575 ---- ---- ---- ---- 12.017 -.389 12.406 4000 ---- ---- ---- ---- 16.265 -.391 16.656 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 -.001 .002 1125 ---- ---- ---- ---- .002 .000 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 .000 .003 1225 ---- ---- ---- ---- .003 -.001 .004 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 .000 .012 1450 ---- ---- ---- ---- .013 -.001 .014 1475 ---- ---- ---- ---- .016 -.001 .017 1500 ---- ---- ---- ---- .018 -.001 .019 3 1525 ---- ---- ---- ---- .021 -.001 .022 1550 ---- ---- ---- ---- .024 -.001 .025 1575 ---- ---- ---- ---- .027 -.001 .028 1600 ---- ---- .028A .028A .031 -.001 .032 17 1625 ---- ---- .035A .035A .035 -.002 .037 1 1650 ---- ---- .040A .040A .040 -.002 .042 4 1675 ---- ---- .045A .045A .046 -.002 .048 1700 ---- ---- .049A .049A .052 -.003 .055 3 1725 ---- ---- .056A .056A .059 -.004 .063 8 1750 ---- ---- .063A .063A .068 -.004 .072 5 1775 ---- ---- .071A .071A .077 -.005 .082 5 1800 ---- ---- .080A .080A .088 -.006 .094 108 1825 ---- ---- .091A .091A .100 -.008 .108 1 1 1850 ---- .125B .104A .125B .114 -.010 .124 1 1875 ---- .144B .118A .144B .130 -.012 .142 55 1900 .137 .166B .135A .150B .148 -.015 1 .163 10 22 1925 ---- .190B .154A .190B .169 -.018 .187 1 1950 ---- .220B .176A .220B .193 -.022 .215 1 1975 ---- .254B .202A .253B .221 -.027 .248 4 2000 ---- .291B .231A .291B .252 -.032 .284 1 11 2025 ---- .334B .264A .334B .288 -.038 .326 2050 ---- .383B .301A .383B .329 -.045 .374 5 2075 ---- .439B .344A .439B .375 -.052 .427 55 55 2100 .421 .501B .392A .441B .426 -.061 4 .487 2 331 2125 ---- .570B .446A .570B .484 -.071 .555 11 2150 ---- .647B .507A .647B .549 -.080 .629 199 2175 .604 .733B .574A .643B .620 -.092 4 .712 7 2200 .692 .826B .650A .725B .699 -.103 4 .802 194 2225 ---- .927B .732A .927B .786 -.114 .900 7 2250 ---- 1.036B .822A 1.036B .880 -.127 1.007 16 172 2275 ---- 1.154B .919A 1.154B .983 -.139 1.122 9 2300 ---- 1.282B 1.025A 1.282B 1.093 -.152 1 1.245 36 99 2325 ---- 1.414B 1.139A 1.414B 1.212 -.164 1.376 10 2350 ---- 1.555B 1.262A 1.555B 1.338 -.176 1.514 23 2375 ---- 1.704B 1.392A 1.704B 1.473 -.187 1.660 125 2400 1.633 1.860B 1.530A 1.664B 1.615 -.199 3 1.814 72 2425 ---- 2.023B 1.676A 2.023B 1.764 -.210 1.974 81 2450 ---- 2.193B 1.828A 2.192B 1.920 -.221 2.141 3 2475 ---- 2.370B 1.987A 2.369B 2.084 -.230 2.314 4 2500 ---- 2.542B 2.152A 2.542B 2.253 -.240 2.493 129 2525 ---- 2.729B 2.324A 2.729B 2.429 -.248 2.677 33 2550 ---- 2.920B 2.501A 2.920B 2.610 -.257 40 2.867 40 55 2575 ---- 3.116B 2.683A 3.116B 2.796 -.265 40 3.061 40 40 2600 ---- 3.316B 2.869A 3.316B 2.987 -.273 3.260 57 2625 ---- 3.520B 3.061A 3.520B 3.183 -.279 3.462 30 2650 ---- 3.728B 3.257A 3.728B 3.383 -.286 3.669 127 2675 ---- 3.939B 3.457A 3.939B 3.586 -.293 3.879 2700 ---- 4.152B 3.660A 4.152B 3.794 -.298 4.092 21 2725 ---- 4.370B 3.868A 4.369B 4.004 -.304 4.308 1 2750 ---- 4.588B 4.078A 4.588B 4.217 -.309 4.526 2775 ---- 4.810B 4.291A 4.810B 4.433 -.314 4.747 8 2800 ---- 5.034B 4.507A 5.034B 4.652 -.318 4.970 2825 ---- 5.261B 4.726A 5.261B 4.873 -.323 5.196 2850 ---- 5.487B 4.947A 5.487B 5.096 -.326 5.422 2875 ---- 5.717B 5.170A 5.717B 5.321 -.330 5.651 2900 ---- 5.948B 5.395A 5.948B 5.547 -.334 5.881 2925 ---- 6.180B 5.621A 6.180B 5.776 -.337 6.113 2950 ---- 6.414B 5.849A 6.414B 6.005 -.341 6.346 2975 ---- 6.648B 6.079A 6.648B 6.237 -.343 6.580 15 3000 ---- 6.883B 6.310A 6.883B 6.469 -.346 6.815 41 45 3025 ---- 7.120B 6.543A 7.120B 6.703 -.349 7.052 3050 ---- 7.358B 6.777A 7.358B 6.938 -.351 7.289 3075 ---- 7.596B 7.011A 7.596B 7.174 -.353 7.527 3100 ---- 7.836B 7.247A 7.836B 7.411 -.355 7.766 3125 ---- 8.076B 7.484A 8.076B 7.648 -.358 8.006 3150 ---- 8.316B 7.721A 8.316B 7.887 -.359 8.246 3175 ---- 8.557B 7.960A 8.557B 8.126 -.361 8.487 3200 ---- 8.800B 8.199A 8.800B 8.366 -.363 8.729 1 3225 ---- 9.042B 8.439A 9.042B 8.607 -.364 8.971 1 3250 ---- 9.285B 8.680A 9.285B 8.848 -.366 9.214 1 3275 ---- 9.528B 8.921A 9.528B 9.090 -.368 9.458 3300 ---- 9.772B 9.163A 9.772B 9.332 -.370 9.702 22 3325 ---- 10.018B 9.405A 10.018B 9.575 -.371 9.946 3350 ---- ---- 9.648A 9.648A 9.819 -.372 10.191 1 3375 ---- ---- 9.892A 9.892A 10.062 -.374 10.436 16 3400 ---- ---- 10.135A 10.135A 10.307 -.375 10.682 3425 ---- ---- 10.380A 10.380A 10.552 -.376 10.928 3450 ---- ---- 10.637A 10.637A 10.797 -.377 11.174 3 3475 ---- ---- ---- ---- 11.042 -.379 11.421 3 3500 ---- ---- ---- ---- 11.288 -.380 11.668 1 3525 ---- ---- ---- ---- 11.535 -.380 11.915 3550 ---- ---- ---- ---- 11.781 -.382 12.163 1 3575 ---- ---- ---- ---- 12.028 -.383 12.411 3600 ---- ---- ---- ---- 12.276 -.384 12.660 1 3625 ---- ---- ---- ---- 12.523 -.385 12.908 3650 ---- ---- ---- ---- 12.771 -.386 13.157 3675 ---- ---- ---- ---- 13.020 -.387 13.407 1 3700 ---- ---- ---- ---- 13.268 -.388 13.656 79 4000 ---- ---- ---- ---- 16.265 -.391 16.656 4250 ---- ---- ---- ---- 18.765 -.391 19.156 4500 ---- ---- ---- ---- 21.265 -.391 21.656 4700 ---- ---- ---- ---- 23.265 -.391 23.656 5000 ---- ---- ---- ---- 26.265 -.391 26.656 4 7000 ---- ---- ---- ---- 46.265 -.391 46.656 10000 ---- ---- ---- ---- 76.265 -.391 76.656 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .014 -.002 .016 1375 ---- ---- ---- ---- .017 -.002 .019 1400 ---- ---- ---- ---- .020 -.002 .022 1425 ---- ---- ---- ---- .023 -.002 .025 1450 ---- ---- ---- ---- .026 -.003 .029 1475 ---- ---- ---- ---- .030 -.003 .033 1500 ---- ---- ---- ---- .034 -.003 .037 1525 ---- ---- ---- ---- .039 -.004 .043 1550 ---- ---- ---- ---- .045 -.003 .048 1575 ---- ---- ---- ---- .051 -.004 .055 1600 ---- ---- .061A .061A .058 -.004 .062 1625 ---- ---- .068A .068A .066 -.004 .070 1650 ---- ---- .075A .075A .075 -.004 .079 1675 ---- ---- .083A .083A .084 -.005 .089 1700 ---- ---- .093A .093A .095 -.006 .101 14 1725 ---- ---- .103A .103A .107 -.006 .113 1750 ---- ---- .115A .115A .121 -.006 .127 1 1775 ---- ---- .128A .128A .136 -.007 .143 1800 ---- ---- .142A .142A .152 -.009 .161 100 1825 ---- ---- .159A .159A .171 -.011 .182 1850 ---- .205B .178A .205B .191 -.013 .204 336 1875 ---- .232B .200A .232B .214 -.016 .230 1900 ---- .262B .223A .262B .240 -.019 .259 1925 ---- .295B .250A .295B .269 -.022 .291 1950 ---- .333B .280A .333B .301 -.026 .327 1975 ---- .375B .314A .375B .337 -.031 .368 2000 ---- .422B .351A .421B .377 -.036 .413 7 2025 ---- .474B .393A .474B .421 -.042 .463 17 2050 ---- .531B .440A .531B .470 -.049 .519 2075 ---- .594B .491A .594B .524 -.056 .580 2 2 2100 ---- .663B .548A .663B .584 -.063 .647 6 2125 ---- .738B .610A .738B .649 -.071 .720 2150 .715 .820B .679A .740B .720 -.080 3 .800 1 2175 ---- .909B .753A .907B .798 -.088 .886 2200 ---- 1.003B .833A 1.003B .881 -.098 .979 22 21 2225 ---- 1.105B .920A 1.104B .972 -.107 1.079 106 2250 ---- 1.214B 1.013A 1.210B 1.068 -.118 1.186 3 4 2275 1.214 1.335B 1.112A 1.204B 1.172 -.128 9 1.300 38 35 2300 ---- 1.453B 1.219A 1.449B 1.282 -.138 1.420 1 2325 ---- 1.583B 1.332A 1.580B 1.399 -.148 1.547 2 2350 1.535 1.719B 1.452A 1.549B 1.523 -.158 1 1.681 4 2375 ---- 1.863B 1.579A 1.859B 1.653 -.169 1.822 2 58 2400 ---- 2.010B 1.712A 2.009B 1.790 -.179 1.969 43 2425 1.935 2.165B 1.852A 1.852A 1.934 -.188 1 2.122 1 3 2450 2.200 2.326B 1.997A 1.997A 2.083 -.198 2 2.281 52 2475 2.345 2.492B 2.149A 2.149A 2.239 -.206 2 2.445 3 2500 2.401 2.664B 2.306A 2.306A 2.400 -.215 1 2.615 1 7 2525 ---- 2.842B 2.470A 2.839B 2.566 -.224 2.790 2 2550 ---- 3.018B 2.639A 3.018B 2.738 -.231 2.969 1 2575 ---- 3.203B 2.811A 3.203B 2.914 -.239 3.153 1 2600 ---- 3.393B 2.989A 3.393B 3.095 -.247 3.342 78 2625 ---- 3.586B 3.175A 3.586B 3.280 -.254 3.534 1 2650 ---- 3.782B 3.360A 3.782B 3.469 -.261 3.730 2675 ---- 3.981B 3.550A 3.981B 3.662 -.267 3.929 2700 ---- 4.186B 3.743A 4.186B 3.859 -.272 4.131 2725 ---- 4.392B 3.939A 4.392B 4.058 -.279 4.337 3 2750 ---- 4.600B 4.139A 4.600B 4.261 -.284 4.545 2775 ---- 4.812B 4.342A 4.812B 4.467 -.289 4.756 2800 ---- 5.025B 4.547A 5.025B 4.675 -.295 4.970 2825 ---- 5.241B 4.755A 5.241B 4.886 -.299 5.185 2850 ---- 5.459B 4.966A 5.459B 5.099 -.304 5.403 2875 ---- 5.679B 5.179A 5.679B 5.314 -.309 5.623 2900 ---- 5.901B 5.394A 5.901B 5.531 -.313 5.844 2925 ---- 6.125B 5.611A 6.125B 5.750 -.317 6.067 2950 ---- 6.350B 5.830A 6.350B 5.971 -.321 6.292 2975 ---- 6.576B 6.051A 6.576B 6.194 -.324 6.518 3000 ---- 6.804B 6.273A 6.804B 6.418 -.327 6.745 3025 ---- 7.033B 6.497A 7.033B 6.644 -.330 6.974 3050 ---- 7.264B 6.723A 7.264B 6.871 -.332 7.203 3075 ---- 7.495B 6.949A 7.495B 7.099 -.335 7.434 3100 ---- 7.728B 7.178A 7.727B 7.328 -.338 7.666 3125 ---- 7.960B 7.407A 7.960B 7.559 -.340 7.899 3150 ---- 8.195B 7.638A 8.195B 7.790 -.343 8.133 3175 ---- 8.430B 7.869A 8.430B 8.023 -.345 8.368 3200 ---- 8.666B 8.101A 8.666B 8.256 -.347 8.603 3225 ---- 8.903B 8.335A 8.903B 8.491 -.349 8.840 3250 ---- 9.141B 8.569A 9.141B 8.726 -.351 9.077 3275 ---- 9.379B 8.804A 9.379B 8.962 -.353 9.315 3300 ---- 9.618B 9.040A 9.618B 9.198 -.356 9.554 3325 ---- 9.858B 9.277A 9.858B 9.436 -.357 9.793 3350 ---- 10.098B 9.515A 10.098B 9.674 -.359 10.033 3375 ---- 10.339B 9.753A 10.339B 9.913 -.360 10.273 3400 ---- 10.580B 9.991A 10.580B 10.152 -.362 10.514 3425 ---- 10.822B 10.230A 10.822B 10.392 -.364 10.756 3450 ---- 11.065B 10.470A 11.065B 10.632 -.366 10.998 3475 ---- 11.308B 10.711A 11.308B 10.873 -.367 11.240 3500 ---- 11.551B 10.952A 11.551B 11.115 -.368 11.483 11 3525 ---- 11.794B 11.193A 11.794B 11.357 -.370 11.727 2 3550 ---- 12.038B 11.436A 12.038B 11.599 -.372 11.971 2 3575 ---- 12.283B 11.678A 12.283B 11.842 -.373 12.215 3600 ---- 12.527B 11.921A 12.527B 12.085 -.375 12.460 3625 ---- 12.757B 12.164A 12.755B 12.329 -.376 12.705 3650 ---- ---- 12.408A 12.408A 12.573 -.377 12.950 3675 ---- ---- 12.652A 12.652A 12.818 -.378 13.196 3700 ---- ---- 12.896A 12.896A 13.063 -.379 13.442 3725 ---- ---- 13.140A 13.140A 13.308 -.380 13.688 4000 ---- ---- ---- ---- 16.026 -.393 16.419 3 4500 ---- ---- ---- ---- 21.023 -.396 21.419 5000 ---- ---- ---- ---- 26.023 -.396 26.419 6000 ---- ---- ---- ---- 36.023 -.396 36.419 10000 ---- ---- ---- ---- 76.023 -.396 76.419 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 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .003 .000 .003 1000 ---- ---- ---- ---- .004 .000 .004 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 .000 .005 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1125 ---- ---- ---- ---- .009 .000 .009 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .012 .000 .012 1200 ---- ---- ---- ---- .014 .000 .014 1225 ---- ---- ---- ---- .016 -.001 .017 1250 ---- ---- ---- ---- .018 -.001 .019 1275 ---- ---- ---- ---- .021 -.001 .022 1300 ---- ---- ---- ---- .024 -.001 .025 1325 ---- ---- ---- ---- .027 -.002 .029 1350 ---- ---- ---- ---- .031 -.002 .033 1375 ---- ---- ---- ---- .035 -.002 .037 1400 ---- ---- ---- ---- .040 -.002 .042 1425 ---- ---- ---- ---- .045 -.002 .047 1450 ---- ---- ---- ---- .051 -.002 .053 1475 ---- ---- ---- ---- .057 -.003 .060 1500 ---- ---- ---- ---- .064 -.003 .067 1525 ---- ---- ---- ---- .071 -.004 .075 1550 ---- ---- .082A .082A .080 -.004 .084 1575 ---- ---- .091A .091A .089 -.004 .093 1600 ---- ---- .100A .100A .099 -.005 .104 1625 ---- ---- .111A .111A .110 -.006 .116 1650 ---- ---- .121A .121A .122 -.007 .129 1675 ---- ---- .133A .133A .135 -.008 .143 1700 ---- ---- .147A .147A .150 -.008 .158 1725 ---- ---- .162A .162A .166 -.009 .175 1750 ---- ---- .179A .179A .184 -.010 .194 2 1775 ---- ---- .196A .196A .203 -.012 .215 1800 ---- ---- .215A .215A .224 -.015 .239 12 1825 ---- ---- .239A .239A .248 -.017 .265 1850 ---- .294B .263A .263A .274 -.019 .293 1875 ---- .327B .291A .327B .303 -.022 .325 1900 ---- .363B .321A .363B .335 -.025 .360 1925 ---- .404B .354A .404B .370 -.029 .399 1950 ---- .449B .392A .448B .409 -.033 .442 1975 ---- .498B .432A .496B .451 -.038 .489 2000 ---- .551B .477A .549B .498 -.043 15 .541 205 2025 ---- .608B .525A .608B .549 -.048 .597 2050 ---- .671B .578A .670B .605 -.053 .658 2075 ---- .739B .635A .739B .665 -.060 .725 2100 ---- .813B .697A .811B .730 -.066 .796 2125 ---- .892B .765A .890B .801 -.073 .874 2150 ---- .977B .837A .970B .877 -.080 .957 2175 ---- 1.068B .916A 1.062B .958 -.088 1.046 2200 ---- 1.164B .999A 1.160B 1.046 -.095 1.141 2225 ---- 1.267B 1.089A 1.263B 1.139 -.103 1.242 2250 ---- 1.376B 1.184A 1.372B 1.237 -.111 1.348 2 2275 ---- 1.492B 1.286A 1.482B 1.342 -.119 1.461 1 2300 ---- 1.613B 1.393A 1.604B 1.452 -.128 1.580 1 2325 ---- 1.740B 1.507A 1.731B 1.569 -.136 1.705 3 7 2350 ---- 1.872B 1.626A 1.864B 1.691 -.145 1.836 21 2375 ---- 2.010B 1.751A 2.002B 1.819 -.153 1.972 3 2400 ---- 2.154B 1.881A 2.146B 1.953 -.161 2.114 10 2425 ---- 2.303B 2.017A 2.295B 2.092 -.170 2.262 2450 ---- 2.457B 2.159A 2.449B 2.236 -.179 2.415 2 2475 ---- 2.618B 2.306A 2.608B 2.386 -.187 2.573 2500 ---- 2.782B 2.458A 2.771B 2.541 -.195 2.736 2525 ---- 2.949B 2.614A 2.941B 2.701 -.202 2.903 2550 ---- 3.122B 2.776A 3.112B 2.866 -.209 3.075 3 2575 ---- 3.301B 2.942A 3.301B 3.034 -.217 3.251 2600 ---- 3.481B 3.111A 3.480B 3.208 -.223 3.431 4 2625 ---- 3.659B 3.286A 3.659B 3.385 -.230 3.615 12 2650 ---- 3.845B 3.465A 3.845B 3.566 -.236 3.802 2675 ---- 4.037B 3.647A 4.037B 3.750 -.242 3.992 2700 ---- 4.231B 3.844A 4.231B 3.938 -.248 4.186 2725 ---- 4.428B 4.032A 4.428B 4.130 -.253 4.383 2750 ---- 4.630B 4.223A 4.630B 4.324 -.258 4.582 2775 ---- 4.831B 4.417A 4.831B 4.521 -.263 4.784 2800 ---- 5.036B 4.614A 5.036B 4.720 -.269 4.989 2825 ---- 5.245B 4.814A 5.245B 4.923 -.273 5.196 2850 ---- 5.455B 5.016A 5.455B 5.127 -.278 5.405 2875 ---- 5.666B 5.220A 5.666B 5.334 -.282 5.616 2900 ---- 5.880B 5.427A 5.879B 5.543 -.286 5.829 2925 ---- 6.095B 5.636A 6.095B 5.754 -.291 6.045 2950 ---- 6.313B 5.847A 6.313B 5.967 -.294 6.261 2975 ---- 6.532B 6.060A 6.532B 6.182 -.298 6.480 3000 ---- 6.752B 6.274A 6.752B 6.399 -.301 6.700 3025 ---- 6.974B 6.490A 6.974B 6.617 -.305 6.922 3050 ---- 7.198B 6.708A 7.198B 6.836 -.309 7.145 3075 ---- 7.422B 6.928A 7.422B 7.057 -.312 7.369 3100 ---- 7.648B 7.149A 7.648B 7.280 -.315 7.595 3125 ---- 7.876B 7.371A 7.876B 7.503 -.319 7.822 3150 ---- 8.104B 7.594A 8.104B 7.728 -.322 8.050 3175 ---- 8.333B 7.819A 8.333B 7.954 -.324 8.278 3200 ---- 8.563B 8.045A 8.563B 8.182 -.326 8.508 3225 ---- 8.794B 8.273A 8.794B 8.410 -.329 8.739 3250 ---- 9.026B 8.501A 9.026B 8.639 -.332 8.971 3275 ---- 9.259B 8.730A 9.259B 8.870 -.334 9.204 3300 ---- 9.493B 8.960A 9.493B 9.101 -.336 9.437 15 3325 ---- 9.728B 9.191A 9.728B 9.333 -.338 9.671 3350 ---- 9.964B 9.423A 9.964B 9.566 -.340 9.906 3375 ---- 10.199B 9.655A 10.199B 9.800 -.342 10.142 3400 ---- 10.436B 9.889A 10.436B 10.034 -.344 10.378 3425 ---- 10.673B 10.123A 10.673B 10.270 -.345 10.615 3450 ---- 10.911B 10.358A 10.911B 10.506 -.347 10.853 3475 ---- 11.149B 10.594A 11.149B 10.742 -.349 11.091 3500 ---- 11.388B 10.830A 11.388B 10.979 -.351 11.330 3525 ---- 11.628B 11.067A 11.628B 11.217 -.352 11.569 3550 ---- 11.869B 11.304A 11.869B 11.455 -.354 11.809 3575 ---- 12.110B 11.542A 12.110B 11.694 -.356 12.050 3600 ---- 12.351B 11.781A 12.351B 11.933 -.357 12.290 4 3625 ---- 12.592B 12.020A 12.592B 12.173 -.359 12.532 3650 ---- 12.834B 12.260A 12.834B 12.413 -.361 12.774 3675 ---- 13.077B 12.500A 13.077B 12.654 -.362 13.016 3700 ---- 13.319B 12.741A 13.319B 12.895 -.364 13.259 3725 ---- 13.562B 12.982A 13.562B 13.137 -.365 13.502 3750 ---- 13.805B 13.224A 13.805B 13.379 -.366 13.745 3775 ---- 14.049B 13.466A 14.049B 13.621 -.368 13.989 3800 ---- 14.294B 13.708A 14.294B 13.864 -.369 14.233 3825 ---- 14.539B 13.950A 14.539B 14.107 -.371 14.478 3850 ---- 14.785B 14.193A 14.785B 14.351 -.372 14.723 3875 ---- 15.016B 14.437A 15.016B 14.595 -.373 14.968 3900 ---- ---- 14.680A 14.680A 14.839 -.375 15.214 3925 ---- ---- 14.925A 14.925A 15.084 -.375 15.459 3950 ---- ---- 15.170A 15.170A 15.329 -.377 15.706 3975 ---- ---- 15.415A 15.415A 15.575 -.377 15.952 4000 ---- ---- ---- ---- 15.820 -.379 16.199 4025 ---- ---- ---- ---- 16.066 -.380 16.446 4050 ---- ---- ---- ---- 16.313 -.381 16.694 4075 ---- ---- ---- ---- 16.559 -.382 16.941 4100 ---- ---- ---- ---- 16.806 -.383 17.189 4500 ---- ---- ---- ---- 20.789 -.393 21.182 4700 ---- ---- ---- ---- 22.789 -.393 23.182 4900 ---- ---- ---- ---- 24.789 -.393 25.182 5000 ---- ---- ---- ---- 25.789 -.393 26.182 5500 ---- ---- ---- ---- 30.789 -.393 31.182 6000 ---- ---- ---- ---- 35.789 -.393 36.182 7000 ---- ---- ---- ---- 45.789 -.393 46.182 7500 ---- ---- ---- ---- 50.789 -.393 51.182 SO SEP24 Silver Option PUT 1400 ---- ---- ---- .080A .086 ---- ---- 1425 ---- ---- ---- ---- .096 -.012 .108 1450 ---- ---- ---- ---- .106 -.014 .120 1475 ---- ---- ---- ---- .117 -.015 .132 1500 ---- ---- ---- ---- .128 -.017 .145 1525 ---- ---- ---- ---- .141 -.018 .159 1550 ---- ---- ---- ---- .155 -.020 .175 1575 ---- ---- ---- ---- .169 -.022 .191 1600 ---- ---- .156A .156A .185 -.024 .209 1625 ---- ---- ---- ---- .202 -.026 .228 1650 ---- ---- ---- ---- .220 -.028 .248 1675 ---- ---- ---- ---- .240 -.030 .270 1700 ---- ---- ---- ---- .261 -.032 .293 1725 ---- ---- ---- ---- .283 -.035 .318 1750 ---- ---- ---- ---- .307 -.038 .345 1775 ---- ---- ---- ---- .333 -.040 .373 1800 ---- ---- ---- ---- .361 -.043 .404 1825 ---- ---- ---- ---- .391 -.046 .437 1850 ---- ---- ---- ---- .423 -.050 .473 1875 ---- ---- ---- ---- .457 -.054 .511 1900 ---- ---- .449A .449A .495 -.057 .552 1925 ---- ---- ---- ---- .534 -.062 .596 1950 ---- ---- ---- ---- .577 -.065 .642 1975 ---- ---- ---- ---- .623 -.070 .693 2000 ---- ---- ---- ---- .672 -.074 .746 2025 ---- ---- ---- ---- .725 -.079 .804 2050 ---- ---- ---- ---- .782 -.084 .866 2075 ---- ---- ---- ---- .842 -.089 .931 2100 ---- ---- ---- ---- .907 -.095 1.002 2125 ---- ---- ---- ---- .977 -.100 1.077 2150 ---- ---- ---- ---- 1.051 -.106 1.157 2175 ---- ---- ---- ---- 1.129 -.112 1.241 2200 ---- ---- ---- ---- 1.213 -.118 1.331 2225 ---- ---- ---- ---- 1.302 -.124 1.426 2250 ---- ---- ---- ---- 1.396 -.130 1.526 2275 ---- ---- ---- ---- 1.494 -.137 1.631 2300 ---- ---- ---- ---- 1.598 -.143 1.741 2325 ---- ---- ---- ---- 1.707 -.150 1.857 2350 ---- ---- ---- ---- 1.821 -.156 1.977 2375 ---- ---- ---- ---- 1.940 -.163 2.103 2400 ---- ---- ---- ---- 2.065 -.169 2.234 2425 ---- ---- ---- ---- 2.194 -.175 2.369 2450 ---- ---- ---- ---- 2.328 -.182 2.510 2475 ---- ---- ---- ---- 2.467 -.189 2.656 2500 ---- ---- ---- ---- 2.611 -.195 2.806 2525 ---- ---- ---- ---- 2.760 -.201 2.961 2550 ---- ---- ---- ---- 2.913 -.207 3.120 2575 ---- ---- ---- ---- 3.071 -.213 3.284 2600 ---- ---- ---- ---- 3.234 -.218 3.452 2625 ---- ---- ---- ---- 3.400 -.225 3.625 2650 ---- ---- ---- ---- 3.571 -.230 3.801 2675 ---- ---- ---- ---- 3.746 -.236 3.982 2700 ---- ---- ---- ---- 3.925 -.241 4.166 2725 ---- ---- ---- ---- 4.107 -.246 4.353 2750 ---- ---- ---- ---- 4.293 -.251 4.544 2775 ---- ---- ---- ---- 4.482 -.256 4.738 2800 ---- ---- ---- ---- 4.674 -.260 4.934 2825 ---- ---- ---- ---- 4.869 -.265 5.134 2850 ---- ---- ---- ---- 5.067 -.269 5.336 2875 ---- ---- ---- ---- 5.267 -.273 5.540 2900 ---- ---- ---- ---- 5.470 -.277 5.747 2925 ---- ---- ---- ---- 5.674 -.281 5.955 2950 ---- ---- ---- ---- 5.881 -.285 6.166 2975 ---- ---- ---- ---- 6.090 -.289 6.379 3000 ---- ---- ---- ---- 6.301 -.292 6.593 3025 ---- ---- ---- ---- 6.514 -.295 6.809 3050 ---- ---- ---- ---- 6.728 -.299 7.027 3075 ---- ---- ---- ---- 6.945 -.301 7.246 3100 ---- ---- ---- ---- 7.163 -.304 7.467 3125 ---- ---- ---- ---- 7.382 -.308 7.690 3150 ---- ---- ---- ---- 7.603 -.311 7.914 3175 ---- ---- ---- ---- 7.826 -.313 8.139 3200 ---- ---- ---- ---- 8.050 -.316 8.366 3225 ---- ---- ---- ---- 8.276 -.318 8.594 3250 ---- ---- ---- ---- 8.503 -.321 8.824 3275 ---- ---- ---- ---- 8.731 -.323 9.054 3300 ---- ---- ---- ---- 8.960 -.326 9.286 3325 ---- ---- ---- ---- 9.191 -.327 9.518 3350 ---- ---- ---- ---- 9.422 -.330 9.752 3375 ---- ---- ---- ---- 9.655 -.331 9.986 3400 ---- ---- ---- ---- 9.888 -.333 10.221 3425 ---- ---- ---- ---- 10.122 -.335 10.457 3450 ---- ---- ---- ---- 10.356 -.337 10.693 3475 ---- ---- ---- ---- 10.592 -.339 10.931 3500 ---- ---- ---- ---- 10.828 -.340 11.168 2 3525 ---- ---- ---- ---- 11.064 -.343 11.407 3550 ---- ---- ---- ---- 11.302 -.343 11.645 1 2 3575 ---- ---- ---- ---- 11.539 -.346 11.885 3600 ---- ---- ---- ---- 11.778 -.346 12.124 3625 ---- ---- ---- ---- 12.016 -.349 12.365 4000 ---- ---- ---- ---- 15.647 -.366 16.013 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .015 -.002 .017 750 ---- ---- ---- ---- .017 -.002 .019 775 ---- ---- ---- ---- .020 -.001 .021 800 ---- ---- ---- ---- .022 -.002 .024 825 ---- ---- ---- ---- .025 -.002 .027 850 ---- ---- ---- ---- .027 -.003 .030 875 ---- ---- ---- ---- .030 -.003 .033 900 ---- ---- ---- ---- .034 -.003 .037 925 ---- ---- ---- ---- .037 -.004 .041 950 ---- ---- ---- ---- .041 -.004 .045 975 ---- ---- ---- ---- .044 -.005 .049 1000 ---- ---- ---- ---- .048 -.005 .053 1025 ---- ---- ---- ---- .052 -.006 .058 1050 ---- ---- ---- ---- .057 -.006 .063 1075 ---- ---- ---- ---- .061 -.007 .068 1100 ---- ---- ---- ---- .066 -.007 .073 1125 ---- ---- ---- ---- .071 -.008 .079 1150 ---- ---- ---- ---- .077 -.007 .084 1175 ---- ---- ---- ---- .082 -.009 .091 1200 ---- ---- ---- ---- .088 -.009 .097 1225 ---- ---- ---- ---- .094 -.009 .103 1250 ---- ---- ---- ---- .100 -.010 .110 1275 ---- ---- ---- ---- .106 -.011 .117 1300 ---- ---- ---- ---- .113 -.012 .125 1325 ---- ---- ---- ---- .120 -.012 .132 1350 ---- ---- ---- ---- .127 -.013 .140 1375 ---- ---- ---- ---- .134 -.015 .149 1400 ---- ---- ---- ---- .142 -.015 .157 1425 ---- ---- ---- ---- .150 -.016 .166 1450 ---- ---- ---- ---- .158 -.017 .175 1475 ---- ---- ---- ---- .166 -.019 .185 1500 ---- ---- ---- ---- .176 -.019 .195 1525 ---- ---- ---- ---- .186 -.020 .206 1550 ---- ---- ---- ---- .197 -.022 .219 1575 ---- ---- ---- ---- .210 -.024 .234 1600 ---- ---- .233A .233A .225 -.025 .250 1625 ---- ---- ---- ---- .242 -.027 .269 1650 ---- ---- ---- ---- .262 -.029 .291 1675 ---- ---- ---- ---- .284 -.032 .316 1700 ---- ---- ---- ---- .310 -.034 .344 1725 ---- ---- ---- ---- .338 -.037 .375 1750 ---- ---- ---- ---- .370 -.040 .410 1775 ---- ---- ---- ---- .406 -.042 .448 1800 ---- ---- ---- ---- .444 -.047 .491 1825 ---- ---- ---- ---- .487 -.049 .536 1850 ---- ---- ---- ---- .533 -.053 .586 1875 ---- ---- ---- ---- .582 -.057 .639 1900 ---- ---- ---- ---- .635 -.061 .696 1925 ---- ---- ---- ---- .692 -.065 .757 1950 ---- ---- ---- ---- .752 -.069 .821 1975 ---- ---- ---- ---- .814 -.074 .888 2000 ---- ---- .833A .833A .880 -.078 .958 2025 ---- ---- ---- ---- .948 -.083 1.031 2050 ---- ---- ---- ---- 1.020 -.087 1.107 2075 ---- ---- ---- ---- 1.094 -.092 1.186 2100 ---- ---- ---- ---- 1.172 -.097 1.269 2125 ---- ---- ---- ---- 1.253 -.102 1.355 2150 ---- ---- ---- ---- 1.338 -.107 1.445 2175 ---- ---- ---- ---- 1.427 -.112 1.539 2200 ---- ---- ---- ---- 1.520 -.117 1.637 2225 ---- ---- ---- ---- 1.617 -.122 1.739 2250 ---- ---- ---- ---- 1.719 -.127 1.846 2275 ---- ---- ---- ---- 1.825 -.132 1.957 2300 ---- ---- ---- ---- 1.936 -.137 2.073 2325 ---- ---- ---- ---- 2.051 -.143 2.194 2350 ---- ---- ---- ---- 2.171 -.148 2.319 2375 ---- ---- ---- ---- 2.295 -.154 2.449 2400 ---- ---- ---- ---- 2.425 -.159 2.584 2425 ---- ---- ---- ---- 2.558 -.165 2.723 2450 ---- ---- ---- ---- 2.697 -.169 2.866 2475 ---- ---- ---- ---- 2.839 -.175 3.014 2500 ---- ---- ---- ---- 2.986 -.180 3.166 2525 ---- ---- ---- ---- 3.137 -.185 3.322 2550 ---- ---- ---- ---- 3.292 -.190 3.482 2575 ---- ---- ---- ---- 3.452 -.194 3.646 2600 ---- ---- ---- ---- 3.615 -.199 3.814 2625 ---- ---- ---- ---- 3.782 -.203 3.985 2650 ---- ---- ---- ---- 3.952 -.208 4.160 2675 ---- ---- ---- ---- 4.126 -.212 4.338 2700 ---- ---- ---- ---- 4.303 -.216 4.519 2725 ---- ---- ---- ---- 4.483 -.220 4.703 2750 ---- ---- ---- ---- 4.666 -.224 4.890 2775 ---- ---- ---- ---- 4.851 -.229 5.080 2800 ---- ---- ---- ---- 5.039 -.233 5.272 2825 ---- ---- ---- ---- 5.230 -.236 5.466 2850 ---- ---- ---- ---- 5.423 -.240 5.663 2875 ---- ---- ---- ---- 5.618 -.243 5.861 2900 ---- ---- ---- ---- 5.815 -.247 6.062 2925 ---- ---- ---- ---- 6.014 -.250 6.264 2950 ---- ---- ---- ---- 6.215 -.253 6.468 2975 ---- ---- ---- ---- 6.417 -.256 6.673 3000 ---- ---- ---- ---- 6.621 -.259 6.880 3025 ---- ---- ---- ---- 6.826 -.262 7.088 3050 ---- ---- ---- ---- 7.032 -.265 7.297 3075 ---- ---- ---- ---- 7.239 -.268 7.507 3100 ---- ---- ---- ---- 7.448 -.271 7.719 3125 ---- ---- ---- ---- 7.657 -.274 7.931 3150 ---- ---- ---- ---- 7.868 -.276 8.144 3175 ---- ---- ---- ---- 8.079 -.279 8.358 3200 ---- ---- ---- ---- 8.292 -.281 8.573 3225 ---- ---- ---- ---- 8.505 -.284 8.789 3250 ---- ---- ---- ---- 8.720 -.286 9.006 3275 ---- ---- ---- ---- 8.935 -.289 9.224 3300 ---- ---- ---- ---- 9.152 -.291 9.443 3325 ---- ---- ---- ---- 9.369 -.294 9.663 15 3350 ---- ---- ---- ---- 9.588 -.296 9.884 3375 ---- ---- ---- ---- 9.807 -.299 10.106 3400 ---- ---- ---- ---- 10.028 -.301 10.329 3425 ---- ---- ---- ---- 10.250 -.303 10.553 3450 ---- ---- ---- ---- 10.472 -.305 10.777 3475 ---- ---- ---- ---- 10.696 -.307 11.003 3500 ---- ---- ---- ---- 10.921 -.309 11.230 3525 ---- ---- ---- ---- 11.147 -.310 11.457 3550 ---- ---- ---- ---- 11.373 -.313 11.686 3575 ---- ---- ---- ---- 11.601 -.314 11.915 3600 ---- ---- ---- ---- 11.829 -.317 12.146 3625 ---- ---- ---- ---- 12.059 -.318 12.377 3650 ---- ---- ---- ---- 12.289 -.319 12.608 3675 ---- ---- ---- ---- 12.519 -.322 12.841 3700 ---- ---- ---- ---- 12.751 -.323 13.074 3725 ---- ---- ---- ---- 12.983 -.325 13.308 3750 ---- ---- ---- ---- 13.216 -.326 13.542 3775 ---- ---- ---- ---- 13.450 -.327 13.777 3800 ---- ---- ---- ---- 13.684 -.329 14.013 3825 ---- ---- ---- ---- 13.918 -.331 14.249 3850 ---- ---- ---- ---- 14.153 -.332 14.485 3875 ---- ---- ---- ---- 14.389 -.333 14.722 3900 ---- ---- ---- ---- 14.625 -.334 14.959 3925 ---- ---- ---- ---- 14.861 -.336 15.197 3950 ---- ---- ---- ---- 15.098 -.337 15.435 3975 ---- ---- ---- ---- 15.336 -.338 15.674 4000 ---- ---- ---- ---- 15.573 -.340 15.913 4025 ---- ---- ---- ---- 15.812 -.340 16.152 4050 ---- ---- ---- ---- 16.050 -.342 16.392 4075 ---- ---- ---- ---- 16.289 -.343 16.632 4100 ---- ---- ---- ---- 16.528 -.344 16.872 5000 ---- ---- ---- ---- 25.308 -.375 25.683 6000 ---- ---- ---- ---- 35.252 -.392 35.644 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .116 -.008 .124 950 ---- ---- ---- ---- .126 -.009 .135 975 ---- ---- ---- ---- .137 -.009 .146 1000 ---- ---- ---- ---- .148 -.010 .158 1025 ---- ---- ---- ---- .160 -.011 .171 1050 ---- ---- ---- ---- .172 -.012 .184 1075 ---- ---- ---- ---- .185 -.013 .198 1100 ---- ---- ---- ---- .198 -.014 .212 1125 ---- ---- ---- ---- .213 -.014 .227 1150 ---- ---- ---- ---- .227 -.016 .243 1175 ---- ---- ---- ---- .242 -.017 .259 1200 ---- ---- ---- ---- .258 -.018 .276 1225 ---- ---- ---- ---- .274 -.019 .293 1250 ---- ---- ---- ---- .291 -.020 .311 1275 ---- ---- ---- ---- .309 -.021 .330 1300 ---- ---- ---- ---- .327 -.022 .349 1325 ---- ---- ---- ---- .345 -.024 .369 1350 ---- ---- ---- ---- .365 -.025 .390 1375 ---- ---- ---- ---- .384 -.027 .411 1400 ---- ---- ---- ---- .405 -.028 .433 1425 ---- ---- ---- ---- .426 -.030 .456 1450 ---- ---- ---- ---- .448 -.031 .479 1475 ---- ---- ---- ---- .471 -.032 .503 1500 ---- ---- ---- ---- .494 -.034 .528 1525 ---- ---- ---- ---- .518 -.036 .554 1550 ---- ---- ---- ---- .543 -.038 .581 1575 ---- ---- ---- ---- .569 -.040 .609 1600 ---- ---- ---- ---- .597 -.041 .638 1625 ---- ---- ---- ---- .626 -.043 .669 1650 ---- ---- ---- ---- .656 -.045 .701 1675 ---- ---- ---- ---- .688 -.048 .736 1700 ---- ---- ---- ---- .722 -.050 .772 1725 ---- ---- ---- ---- .758 -.052 .810 1750 ---- ---- ---- ---- .796 -.055 .851 1775 ---- ---- ---- ---- .837 -.057 .894 1800 ---- ---- ---- ---- .880 -.060 .940 1825 ---- ---- ---- ---- .926 -.063 .989 1850 ---- ---- ---- ---- .974 -.066 1.040 1875 ---- ---- ---- ---- 1.026 -.069 1.095 1900 ---- ---- ---- ---- 1.080 -.072 1.152 1925 ---- ---- ---- ---- 1.137 -.076 1.213 1950 ---- ---- ---- ---- 1.198 -.079 1.277 1975 ---- ---- ---- ---- 1.261 -.083 1.344 2000 ---- ---- ---- ---- 1.328 -.086 1.414 2025 ---- ---- ---- ---- 1.398 -.089 1.487 2050 ---- ---- ---- ---- 1.471 -.094 1.565 2075 ---- ---- ---- ---- 1.548 -.097 1.645 2100 ---- ---- ---- ---- 1.629 -.101 1.730 2125 ---- ---- ---- ---- 1.713 -.105 1.818 2150 ---- ---- ---- ---- 1.801 -.110 1.911 2175 ---- ---- ---- ---- 1.893 -.114 2.007 2200 ---- ---- ---- ---- 1.990 -.117 2.107 2225 ---- ---- ---- ---- 2.090 -.122 2.212 2250 ---- ---- ---- ---- 2.195 -.126 2.321 2275 ---- ---- ---- ---- 2.304 -.131 2.435 2300 ---- ---- ---- ---- 2.418 -.134 2.552 2325 ---- ---- ---- ---- 2.536 -.139 2.675 2350 ---- ---- ---- ---- 2.658 -.143 2.801 2375 ---- ---- ---- ---- 2.785 -.147 2.932 2400 ---- ---- ---- ---- 2.916 -.152 3.068 2425 ---- ---- ---- ---- 3.051 -.156 3.207 2450 ---- ---- ---- ---- 3.191 -.160 3.351 2475 ---- ---- ---- ---- 3.335 -.164 3.499 2500 ---- ---- ---- ---- 3.482 -.169 3.651 2525 ---- ---- ---- ---- 3.634 -.172 3.806 2550 ---- ---- ---- ---- 3.789 -.177 3.966 2575 ---- ---- ---- ---- 3.948 -.181 4.129 2600 ---- ---- ---- ---- 4.111 -.185 4.296 2625 ---- ---- ---- ---- 4.278 -.188 4.466 2650 ---- ---- ---- ---- 4.447 -.192 4.639 2675 ---- ---- ---- ---- 4.620 -.195 4.815 2700 ---- ---- ---- ---- 4.795 -.199 4.994 2725 ---- ---- ---- ---- 4.974 -.202 5.176 2750 ---- ---- ---- ---- 5.155 -.206 5.361 2775 ---- ---- ---- ---- 5.339 -.209 5.548 2800 ---- ---- ---- ---- 5.525 -.212 5.737 2825 ---- ---- ---- ---- 5.713 -.215 5.928 2850 ---- ---- ---- ---- 5.903 -.219 6.122 2875 ---- ---- ---- ---- 6.096 -.221 6.317 2900 ---- ---- ---- ---- 6.290 -.224 6.514 2925 ---- ---- ---- ---- 6.486 -.227 6.713 2950 ---- ---- ---- ---- 6.684 -.230 6.914 2975 ---- ---- ---- ---- 6.883 -.233 7.116 3000 ---- ---- ---- ---- 7.084 -.235 7.319 3025 ---- ---- ---- ---- 7.286 -.238 7.524 3050 ---- ---- ---- ---- 7.490 -.240 7.730 3075 ---- ---- ---- ---- 7.695 -.243 7.938 3100 ---- ---- ---- ---- 7.901 -.245 8.146 3125 ---- ---- ---- ---- 8.108 -.248 8.356 3150 ---- ---- ---- ---- 8.316 -.251 8.567 3175 ---- ---- ---- ---- 8.526 -.252 8.778 3200 ---- ---- ---- ---- 8.736 -.255 8.991 3225 ---- ---- ---- ---- 8.948 -.257 9.205 3250 ---- ---- ---- ---- 9.160 -.259 9.419 3275 ---- ---- ---- ---- 9.373 -.262 9.635 3300 ---- ---- ---- ---- 9.588 -.263 9.851 3325 ---- ---- ---- ---- 9.803 -.265 10.068 3350 ---- ---- ---- ---- 10.018 -.268 10.286 3375 ---- ---- ---- ---- 10.235 -.269 10.504 3400 ---- ---- ---- ---- 10.452 -.271 10.723 3425 ---- ---- ---- ---- 10.670 -.273 10.943 3450 ---- ---- ---- ---- 10.889 -.275 11.164 3475 ---- ---- ---- ---- 11.108 -.277 11.385 3500 ---- ---- ---- ---- 11.329 -.278 11.607 3525 ---- ---- ---- ---- 11.549 -.281 11.830 3550 ---- ---- ---- ---- 11.771 -.282 12.053 3575 ---- ---- ---- ---- 11.993 -.284 12.277 3600 ---- ---- ---- ---- 12.216 -.285 12.501 3625 ---- ---- ---- ---- 12.440 -.287 12.727 3650 ---- ---- ---- ---- 12.664 -.289 12.953 3675 ---- ---- ---- ---- 12.889 -.290 13.179 3700 ---- ---- ---- ---- 13.115 -.291 13.406 3725 ---- ---- ---- ---- 13.341 -.293 13.634 3750 ---- ---- ---- ---- 13.568 -.294 13.862 3775 ---- ---- ---- ---- 13.795 -.296 14.091 3800 ---- ---- ---- ---- 14.023 -.298 14.321 3825 ---- ---- ---- ---- 14.252 -.299 14.551 3850 ---- ---- ---- ---- 14.481 -.300 14.781 3875 ---- ---- ---- ---- 14.710 -.302 15.012 3900 ---- ---- ---- ---- 14.941 -.303 15.244 3925 ---- ---- ---- ---- 15.171 -.305 15.476 3950 ---- ---- ---- ---- 15.402 -.306 15.708 3975 ---- ---- ---- ---- 15.634 -.307 15.941 4000 ---- ---- ---- ---- 15.866 -.308 16.174 4025 ---- ---- ---- ---- 16.099 -.309 16.408 4050 ---- ---- ---- ---- 16.332 -.310 16.642 4075 ---- ---- ---- ---- 16.565 -.312 16.877 4100 ---- ---- ---- ---- 16.799 -.313 17.112 4125 ---- ---- ---- ---- 17.033 -.314 17.347 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .192 -.011 .203 950 ---- ---- ---- ---- .207 -.011 .218 975 ---- ---- ---- ---- .222 -.012 .234 1000 ---- ---- ---- ---- .237 -.014 .251 1025 ---- ---- ---- ---- .254 -.014 .268 1050 ---- ---- ---- ---- .270 -.016 .286 1075 ---- ---- ---- ---- .288 -.016 .304 1100 ---- ---- ---- ---- .306 -.017 .323 1125 ---- ---- ---- ---- .324 -.018 .342 1150 ---- ---- ---- ---- .343 -.020 .363 1175 ---- ---- ---- ---- .363 -.020 .383 1200 ---- ---- ---- ---- .383 -.022 .405 1225 ---- ---- ---- ---- .404 -.022 .426 1250 ---- ---- ---- ---- .425 -.024 .449 1275 ---- ---- ---- ---- .447 -.025 .472 1300 ---- ---- ---- ---- .469 -.027 .496 1325 ---- ---- ---- ---- .492 -.028 .520 1350 ---- ---- ---- ---- .515 -.030 .545 1375 ---- ---- ---- ---- .540 -.030 .570 1400 ---- ---- ---- ---- .564 -.033 .597 1425 ---- ---- ---- ---- .589 -.034 .623 1450 ---- ---- ---- ---- .615 -.036 .651 1475 ---- ---- ---- ---- .642 -.037 .679 1500 ---- ---- ---- ---- .669 -.039 .708 1525 ---- ---- ---- ---- .697 -.040 .737 1550 ---- ---- ---- ---- .726 -.042 .768 1575 ---- ---- ---- ---- .756 -.044 .800 1600 ---- ---- ---- ---- .787 -.046 .833 1625 ---- ---- ---- ---- .819 -.048 .867 1650 ---- ---- ---- ---- .853 -.050 .903 1675 ---- ---- ---- ---- .889 -.052 .941 1700 ---- ---- ---- ---- .927 -.054 .981 1725 ---- ---- ---- ---- .966 -.057 1.023 1750 ---- ---- ---- ---- 1.008 -.060 1.068 1775 ---- ---- ---- ---- 1.053 -.062 1.115 1800 ---- ---- ---- ---- 1.100 -.064 1.164 1825 ---- ---- ---- ---- 1.150 -.067 1.217 1850 ---- ---- ---- ---- 1.203 -.069 1.272 1875 ---- ---- ---- ---- 1.258 -.072 1.330 1900 ---- ---- ---- ---- 1.316 -.076 1.392 1925 ---- ---- ---- ---- 1.377 -.079 1.456 1950 ---- ---- ---- ---- 1.441 -.082 1.523 1975 ---- ---- ---- ---- 1.509 -.085 1.594 2000 ---- ---- ---- ---- 1.579 -.088 1.667 2025 ---- ---- ---- ---- 1.653 -.091 1.744 2050 ---- ---- ---- ---- 1.729 -.095 1.824 2075 ---- ---- ---- ---- 1.810 -.098 1.908 2100 ---- ---- ---- ---- 1.894 -.102 1.996 2125 ---- ---- ---- ---- 1.981 -.106 2.087 2150 ---- ---- ---- ---- 2.072 -.109 2.181 2175 ---- ---- ---- ---- 2.167 -.113 2.280 2200 ---- ---- ---- ---- 2.266 -.117 2.383 2225 ---- ---- ---- ---- 2.369 -.121 2.490 2250 ---- ---- ---- ---- 2.476 -.125 2.601 2275 ---- ---- ---- ---- 2.588 -.128 2.716 2300 ---- ---- ---- ---- 2.703 -.132 2.835 2325 ---- ---- ---- ---- 2.823 -.136 2.959 2350 ---- ---- ---- ---- 2.948 -.139 3.087 2375 ---- ---- ---- ---- 3.076 -.144 3.220 2400 ---- ---- ---- ---- 3.209 -.147 3.356 2425 ---- ---- ---- ---- 3.345 -.152 3.497 2450 ---- ---- ---- ---- 3.486 -.155 3.641 2475 ---- ---- ---- ---- 3.631 -.159 3.790 2500 ---- ---- ---- ---- 3.780 -.162 3.942 2525 ---- ---- ---- ---- 3.932 -.166 4.098 2550 ---- ---- ---- ---- 4.088 -.170 4.258 2575 ---- ---- ---- ---- 4.248 -.173 4.421 2600 ---- ---- ---- ---- 4.411 -.177 4.588 2625 ---- ---- ---- ---- 4.578 -.180 4.758 2650 ---- ---- ---- ---- 4.748 -.183 4.931 2675 ---- ---- ---- ---- 4.921 -.186 5.107 2700 ---- ---- ---- ---- 5.097 -.189 5.286 2725 ---- ---- ---- ---- 5.275 -.193 5.468 2750 ---- ---- ---- ---- 5.456 -.196 5.652 2775 ---- ---- ---- ---- 5.640 -.198 5.838 2800 ---- ---- ---- ---- 5.825 -.202 6.027 2825 ---- ---- ---- ---- 6.013 -.205 6.218 2850 ---- ---- ---- ---- 6.203 -.207 6.410 2875 ---- ---- ---- ---- 6.395 -.210 6.605 2900 ---- ---- ---- ---- 6.589 -.212 6.801 2925 ---- ---- ---- ---- 6.784 -.215 6.999 2950 ---- ---- ---- ---- 6.981 -.217 7.198 2975 ---- ---- ---- ---- 7.179 -.220 7.399 3000 ---- ---- ---- ---- 7.379 -.223 7.602 3025 ---- ---- ---- ---- 7.580 -.225 7.805 3050 ---- ---- ---- ---- 7.783 -.227 8.010 3075 ---- ---- ---- ---- 7.987 -.229 8.216 3100 ---- ---- ---- ---- 8.192 -.231 8.423 3125 ---- ---- ---- ---- 8.398 -.234 8.632 3150 ---- ---- ---- ---- 8.605 -.236 8.841 3175 ---- ---- ---- ---- 8.813 -.238 9.051 3200 ---- ---- ---- ---- 9.022 -.240 9.262 3225 ---- ---- ---- ---- 9.231 -.243 9.474 3250 ---- ---- ---- ---- 9.442 -.244 9.686 3275 ---- ---- ---- ---- 9.654 -.246 9.900 3300 ---- ---- ---- ---- 9.866 -.248 10.114 3325 ---- ---- ---- ---- 10.079 -.250 10.329 3350 ---- ---- ---- ---- 10.293 -.252 10.545 3375 ---- ---- ---- ---- 10.508 -.254 10.762 3400 ---- ---- ---- ---- 10.723 -.256 10.979 3425 ---- ---- ---- ---- 10.939 -.258 11.197 3450 ---- ---- ---- ---- 11.156 -.259 11.415 3475 ---- ---- ---- ---- 11.374 -.260 11.634 3500 ---- ---- ---- ---- 11.592 -.262 11.854 3525 ---- ---- ---- ---- 11.811 -.264 12.075 3550 ---- ---- ---- ---- 12.030 -.266 12.296 3575 ---- ---- ---- ---- 12.250 -.267 12.517 3600 ---- ---- ---- ---- 12.471 -.269 12.740 3625 ---- ---- ---- ---- 12.692 -.271 12.963 3650 ---- ---- ---- ---- 12.915 -.271 13.186 3675 ---- ---- ---- ---- 13.137 -.274 13.411 3700 ---- ---- ---- ---- 13.361 -.275 13.636 3725 ---- ---- ---- ---- 13.585 -.276 13.861 3750 ---- ---- ---- ---- 13.809 -.278 14.087 3775 ---- ---- ---- ---- 14.035 -.279 14.314 3800 ---- ---- ---- ---- 14.261 -.280 14.541 3825 ---- ---- ---- ---- 14.487 -.282 14.769 3850 ---- ---- ---- ---- 14.714 -.283 14.997 3875 ---- ---- ---- ---- 14.942 -.284 15.226 3900 ---- ---- ---- ---- 15.170 -.285 15.455 3925 ---- ---- ---- ---- 15.398 -.287 15.685 3950 ---- ---- ---- ---- 15.627 -.288 15.915 3975 ---- ---- ---- ---- 15.857 -.289 16.146 4000 ---- ---- ---- ---- 16.087 -.290 16.377 4025 ---- ---- ---- ---- 16.317 -.292 16.609 4050 ---- ---- ---- ---- 16.548 -.293 16.841 4075 ---- ---- ---- ---- 16.779 -.294 17.073 4100 ---- ---- ---- ---- 17.011 -.295 17.306 4125 ---- ---- ---- ---- 17.243 -.296 17.539 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .427 -.018 .445 1050 ---- ---- ---- ---- .450 -.019 .469 1075 ---- ---- ---- ---- .474 -.020 .494 1100 ---- ---- ---- ---- .498 -.021 .519 1125 ---- ---- ---- ---- .523 -.022 .545 1150 ---- ---- ---- ---- .548 -.024 .572 1175 ---- ---- ---- ---- .574 -.025 .599 1200 ---- ---- ---- ---- .600 -.026 .626 1225 ---- ---- ---- ---- .627 -.027 .654 1250 ---- ---- ---- ---- .654 -.028 .682 1275 ---- ---- ---- ---- .682 -.029 .711 1300 ---- ---- ---- ---- .710 -.030 .740 1325 ---- ---- ---- ---- .738 -.032 .770 1350 ---- ---- ---- ---- .767 -.033 .800 1375 ---- ---- ---- ---- .796 -.035 .831 1400 ---- ---- ---- ---- .826 -.036 .862 1425 ---- ---- ---- ---- .856 -.038 .894 1450 ---- ---- ---- ---- .887 -.039 .926 1475 ---- ---- ---- ---- .918 -.040 .958 1500 ---- ---- ---- ---- .949 -.043 .992 1525 ---- ---- ---- ---- .981 -.044 1.025 1550 ---- ---- ---- ---- 1.014 -.045 1.059 1575 ---- ---- ---- ---- 1.047 -.047 1.094 1600 ---- ---- ---- ---- 1.080 -.049 1.129 1625 ---- ---- ---- ---- 1.114 -.051 1.165 1650 ---- ---- ---- ---- 1.149 -.052 1.201 1675 ---- ---- ---- ---- 1.185 -.054 1.239 1700 ---- ---- ---- ---- 1.222 -.056 1.278 1725 ---- ---- ---- ---- 1.261 -.058 1.319 1750 ---- ---- ---- ---- 1.301 -.060 1.361 1775 ---- ---- ---- ---- 1.343 -.062 1.405 1800 ---- ---- ---- ---- 1.387 -.064 1.451 1825 ---- ---- ---- ---- 1.433 -.067 1.500 1850 ---- ---- ---- ---- 1.482 -.069 1.551 1875 ---- ---- ---- ---- 1.534 -.071 1.605 1900 ---- ---- ---- ---- 1.588 -.073 1.661 1925 ---- ---- ---- ---- 1.644 -.076 1.720 1950 ---- ---- ---- ---- 1.704 -.079 1.783 1975 ---- ---- ---- ---- 1.767 -.081 1.848 2000 ---- ---- ---- ---- 1.832 -.084 1.916 2025 ---- ---- ---- ---- 1.900 -.087 1.987 2050 ---- ---- ---- ---- 1.972 -.089 2.061 2075 ---- ---- ---- ---- 2.046 -.093 2.139 2100 ---- ---- ---- ---- 2.124 -.095 2.219 2125 ---- ---- ---- ---- 2.204 -.099 2.303 2150 ---- ---- ---- ---- 2.288 -.102 2.390 2175 ---- ---- ---- ---- 2.376 -.104 2.480 2200 ---- ---- ---- ---- 2.466 -.108 2.574 2225 ---- ---- ---- ---- 2.560 -.111 2.671 2250 ---- ---- ---- ---- 2.658 -.114 2.772 2275 ---- ---- ---- ---- 2.760 -.117 2.877 2300 ---- ---- ---- ---- 2.865 -.121 2.986 2325 ---- ---- ---- ---- 2.974 -.124 3.098 2350 ---- ---- ---- ---- 3.088 -.127 3.215 2375 ---- ---- ---- ---- 3.205 -.131 3.336 2400 ---- ---- ---- ---- 3.327 -.134 3.461 2425 ---- ---- ---- ---- 3.453 -.137 3.590 2450 ---- ---- ---- ---- 3.582 -.141 3.723 2475 ---- ---- ---- ---- 3.716 -.144 3.860 2500 ---- ---- ---- ---- 3.854 -.147 4.001 2525 ---- ---- ---- ---- 3.996 -.151 4.147 2550 ---- ---- ---- ---- 4.142 -.154 4.296 2575 ---- ---- ---- ---- 4.292 -.157 4.449 2600 ---- ---- ---- ---- 4.445 -.160 4.605 2625 ---- ---- ---- ---- 4.602 -.163 4.765 2650 ---- ---- ---- ---- 4.763 -.166 4.929 2675 ---- ---- ---- ---- 4.927 -.169 5.096 2700 ---- ---- ---- ---- 5.095 -.171 5.266 2725 ---- ---- ---- ---- 5.265 -.175 5.440 2750 ---- ---- ---- ---- 5.439 -.177 5.616 2775 ---- ---- ---- ---- 5.615 -.181 5.796 2800 ---- ---- ---- ---- 5.795 -.182 5.977 2825 ---- ---- ---- ---- 5.976 -.186 6.162 2850 ---- ---- ---- ---- 6.161 -.188 6.349 2875 ---- ---- ---- ---- 6.347 -.191 6.538 2900 ---- ---- ---- ---- 6.536 -.193 6.729 2925 ---- ---- ---- ---- 6.726 -.196 6.922 2950 ---- ---- ---- ---- 6.919 -.198 7.117 2975 ---- ---- ---- ---- 7.113 -.200 7.313 3000 ---- ---- ---- ---- 7.309 -.202 7.511 3025 ---- ---- ---- ---- 7.506 -.205 7.711 3050 ---- ---- ---- ---- 7.705 -.207 7.912 3075 ---- ---- ---- ---- 7.905 -.209 8.114 3100 ---- ---- ---- ---- 8.107 -.211 8.318 3125 ---- ---- ---- ---- 8.309 -.213 8.522 3150 ---- ---- ---- ---- 8.513 -.215 8.728 3175 ---- ---- ---- ---- 8.718 -.217 8.935 3200 ---- ---- ---- ---- 8.924 -.219 9.143 3225 ---- ---- ---- ---- 9.131 -.221 9.352 3250 ---- ---- ---- ---- 9.339 -.222 9.561 3275 ---- ---- ---- ---- 9.547 -.225 9.772 3300 ---- ---- ---- ---- 9.757 -.226 9.983 3325 ---- ---- ---- ---- 9.967 -.228 10.195 3350 ---- ---- ---- ---- 10.178 -.230 10.408 3375 ---- ---- ---- ---- 10.390 -.231 10.621 3400 ---- ---- ---- ---- 10.602 -.234 10.836 3425 ---- ---- ---- ---- 10.816 -.234 11.050 3450 ---- ---- ---- ---- 11.029 -.237 11.266 3475 ---- ---- ---- ---- 11.244 -.238 11.482 3500 ---- ---- ---- ---- 11.459 -.239 11.698 3525 ---- ---- ---- ---- 11.674 -.242 11.916 3550 ---- ---- ---- ---- 11.891 -.242 12.133 3575 ---- ---- ---- ---- 12.108 -.244 12.352 3600 ---- ---- ---- ---- 12.325 -.246 12.571 3625 ---- ---- ---- ---- 12.543 -.247 12.790 3650 ---- ---- ---- ---- 12.762 -.248 13.010 3675 ---- ---- ---- ---- 12.981 -.250 13.231 3700 ---- ---- ---- ---- 13.201 -.251 13.452 3725 ---- ---- ---- ---- 13.421 -.253 13.674 3750 ---- ---- ---- ---- 13.642 -.255 13.897 3775 ---- ---- ---- ---- 13.864 -.256 14.120 3800 ---- ---- ---- ---- 14.087 -.256 14.343 3825 ---- ---- ---- ---- 14.310 -.258 14.568 3850 ---- ---- ---- ---- 14.533 -.259 14.792 3875 ---- ---- ---- ---- 14.757 -.261 15.018 3900 ---- ---- ---- ---- 14.982 -.262 15.244 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .541 -.020 .561 1050 ---- ---- ---- ---- .568 -.021 .589 1075 ---- ---- ---- ---- .595 -.022 .617 1100 ---- ---- ---- ---- .623 -.023 .646 1125 ---- ---- ---- ---- .651 -.024 .675 1150 ---- ---- ---- ---- .680 -.025 .705 1175 ---- ---- ---- ---- .709 -.026 .735 1200 ---- ---- ---- ---- .738 -.028 .766 1225 ---- ---- ---- ---- .768 -.029 .797 1250 ---- ---- ---- ---- .798 -.030 .828 1275 ---- ---- ---- ---- .829 -.031 .860 1300 ---- ---- ---- ---- .860 -.033 .893 1325 ---- ---- ---- ---- .891 -.034 .925 1350 ---- ---- ---- ---- .923 -.035 .958 1375 ---- ---- ---- ---- .955 -.037 .992 1400 ---- ---- ---- ---- .987 -.038 1.025 1425 ---- ---- ---- ---- 1.020 -.040 1.060 1450 ---- ---- ---- ---- 1.053 -.041 1.094 1475 ---- ---- ---- ---- 1.086 -.043 1.129 1500 ---- ---- ---- ---- 1.120 -.044 1.164 1525 ---- ---- ---- ---- 1.154 -.046 1.200 1550 ---- ---- ---- ---- 1.189 -.047 1.236 1575 ---- ---- ---- ---- 1.224 -.049 1.273 1600 ---- ---- ---- ---- 1.259 -.051 1.310 1625 ---- ---- ---- ---- 1.295 -.052 1.347 1650 ---- ---- ---- ---- 1.332 -.054 1.386 1675 ---- ---- ---- ---- 1.369 -.056 1.425 1700 ---- ---- ---- ---- 1.408 -.058 1.466 1725 ---- ---- ---- ---- 1.448 -.060 1.508 1750 ---- ---- ---- ---- 1.490 -.062 1.552 1775 ---- ---- ---- ---- 1.534 -.063 1.597 1800 ---- ---- ---- ---- 1.579 -.066 1.645 1825 ---- ---- ---- ---- 1.627 -.068 1.695 1850 ---- ---- ---- ---- 1.678 -.070 1.748 1875 ---- ---- ---- ---- 1.731 -.072 1.803 1900 ---- ---- ---- ---- 1.787 -.074 1.861 1925 ---- ---- ---- ---- 1.845 -.077 1.922 1950 ---- ---- ---- ---- 1.906 -.080 1.986 1975 ---- ---- ---- ---- 1.971 -.081 2.052 2000 ---- ---- ---- ---- 2.038 -.084 2.122 2025 ---- ---- ---- ---- 2.108 -.087 2.195 2050 ---- ---- ---- ---- 2.181 -.090 2.271 2075 ---- ---- ---- ---- 2.257 -.092 2.349 2100 ---- ---- ---- ---- 2.336 -.095 2.431 2125 ---- ---- ---- ---- 2.418 -.098 2.516 2150 ---- ---- ---- ---- 2.503 -.101 2.604 2175 ---- ---- ---- ---- 2.592 -.104 2.696 2200 ---- ---- ---- ---- 2.684 -.107 2.791 2225 ---- ---- ---- ---- 2.779 -.110 2.889 2250 ---- ---- ---- ---- 2.878 -.113 2.991 2275 ---- ---- ---- ---- 2.981 -.116 3.097 2300 ---- ---- ---- ---- 3.088 -.118 3.206 2325 ---- ---- ---- ---- 3.198 -.122 3.320 2350 ---- ---- ---- ---- 3.312 -.125 3.437 2375 ---- ---- ---- ---- 3.431 -.128 3.559 2400 ---- ---- ---- ---- 3.553 -.131 3.684 2425 ---- ---- ---- ---- 3.680 -.134 3.814 2450 ---- ---- ---- ---- 3.811 -.137 3.948 2475 ---- ---- ---- ---- 3.946 -.140 4.086 2500 ---- ---- ---- ---- 4.085 -.143 4.228 2525 ---- ---- ---- ---- 4.227 -.147 4.374 2550 ---- ---- ---- ---- 4.374 -.149 4.523 2575 ---- ---- ---- ---- 4.524 -.153 4.677 2600 ---- ---- ---- ---- 4.679 -.155 4.834 2625 ---- ---- ---- ---- 4.836 -.158 4.994 2650 ---- ---- ---- ---- 4.998 -.160 5.158 2675 ---- ---- ---- ---- 5.162 -.164 5.326 2700 ---- ---- ---- ---- 5.330 -.167 5.497 2725 ---- ---- ---- ---- 5.502 -.168 5.670 2750 ---- ---- ---- ---- 5.676 -.171 5.847 2775 ---- ---- ---- ---- 5.853 -.174 6.027 2800 ---- ---- ---- ---- 6.033 -.176 6.209 2825 ---- ---- ---- ---- 6.215 -.179 6.394 2850 ---- ---- ---- ---- 6.400 -.181 6.581 2875 ---- ---- ---- ---- 6.587 -.183 6.770 2900 ---- ---- ---- ---- 6.776 -.186 6.962 2925 ---- ---- ---- ---- 6.967 -.188 7.155 2950 ---- ---- ---- ---- 7.159 -.191 7.350 2975 ---- ---- ---- ---- 7.354 -.192 7.546 3000 ---- ---- ---- ---- 7.550 -.194 7.744 3025 ---- ---- ---- ---- 7.747 -.197 7.944 3050 ---- ---- ---- ---- 7.946 -.199 8.145 3075 ---- ---- ---- ---- 8.147 -.200 8.347 3100 ---- ---- ---- ---- 8.348 -.203 8.551 3125 ---- ---- ---- ---- 8.551 -.205 8.756 3150 ---- ---- ---- ---- 8.755 -.206 8.961 3175 ---- ---- ---- ---- 8.960 -.208 9.168 3200 ---- ---- ---- ---- 9.166 -.210 9.376 3225 ---- ---- ---- ---- 9.372 -.212 9.584 3250 ---- ---- ---- ---- 9.580 -.214 9.794 3275 ---- ---- ---- ---- 9.789 -.215 10.004 3300 ---- ---- ---- ---- 9.998 -.217 10.215 3325 ---- ---- ---- ---- 10.208 -.218 10.426 3350 ---- ---- ---- ---- 10.419 -.220 10.639 3375 ---- ---- ---- ---- 10.630 -.222 10.852 3400 ---- ---- ---- ---- 10.842 -.223 11.065 3425 ---- ---- ---- ---- 11.055 -.225 11.280 3450 ---- ---- ---- ---- 11.268 -.227 11.495 3475 ---- ---- ---- ---- 11.482 -.228 11.710 3500 ---- ---- ---- ---- 11.697 -.229 11.926 3525 ---- ---- ---- ---- 11.912 -.231 12.143 3550 ---- ---- ---- ---- 12.127 -.233 12.360 3575 ---- ---- ---- ---- 12.344 -.233 12.577 3600 ---- ---- ---- ---- 12.560 -.236 12.796 3625 ---- ---- ---- ---- 12.778 -.236 13.014 3650 ---- ---- ---- ---- 12.996 -.238 13.234 3675 ---- ---- ---- ---- 13.214 -.240 13.454 3700 ---- ---- ---- ---- 13.434 -.240 13.674 3725 ---- ---- ---- ---- 13.654 -.241 13.895 3750 ---- ---- ---- ---- 13.874 -.243 14.117 3775 ---- ---- ---- ---- 14.095 -.244 14.339 3800 ---- ---- ---- ---- 14.317 -.245 14.562 3825 ---- ---- ---- ---- 14.539 -.247 14.786 3850 ---- ---- ---- ---- 14.762 -.248 15.010 3875 ---- ---- ---- ---- 14.985 -.250 15.235 3900 ---- ---- ---- ---- 15.209 -.251 15.460 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .702 -.023 .725 1050 ---- ---- ---- ---- .733 -.024 .757 1075 ---- ---- ---- ---- .765 -.025 .790 1100 ---- ---- ---- ---- .797 -.026 .823 1125 ---- ---- ---- ---- .829 -.027 .856 1150 ---- ---- ---- ---- .862 -.028 .890 1175 ---- ---- ---- ---- .895 -.029 .924 1200 ---- ---- ---- ---- .928 -.031 .959 1225 ---- ---- ---- ---- .962 -.032 .994 1250 ---- ---- ---- ---- .996 -.033 1.029 1275 ---- ---- ---- ---- 1.030 -.034 1.064 1300 ---- ---- ---- ---- 1.065 -.035 1.100 1325 ---- ---- ---- ---- 1.099 -.037 1.136 1350 ---- ---- ---- ---- 1.134 -.038 1.172 1375 ---- ---- ---- ---- 1.170 -.039 1.209 1400 ---- ---- ---- ---- 1.205 -.041 1.246 1425 ---- ---- ---- ---- 1.241 -.042 1.283 1450 ---- ---- ---- ---- 1.277 -.043 1.320 1475 ---- ---- ---- ---- 1.313 -.045 1.358 1500 ---- ---- ---- ---- 1.349 -.047 1.396 1525 ---- ---- ---- ---- 1.386 -.048 1.434 1550 ---- ---- ---- ---- 1.422 -.050 1.472 1575 ---- ---- ---- ---- 1.460 -.051 1.511 1600 ---- ---- ---- ---- 1.497 -.053 1.550 1625 ---- ---- ---- ---- 1.535 -.054 1.589 1650 ---- ---- ---- ---- 1.574 -.056 1.630 1675 ---- ---- ---- ---- 1.613 -.058 1.671 1700 ---- ---- ---- ---- 1.654 -.060 1.714 1725 ---- ---- ---- ---- 1.696 -.061 1.757 1750 ---- ---- ---- ---- 1.739 -.064 1.803 1775 ---- ---- ---- ---- 1.785 -.065 1.850 1800 ---- ---- ---- ---- 1.832 -.067 1.899 1825 ---- ---- ---- ---- 1.882 -.069 1.951 1850 ---- ---- ---- ---- 1.934 -.071 2.005 1875 ---- ---- ---- ---- 1.989 -.073 2.062 1900 ---- ---- ---- ---- 2.047 -.075 2.122 1925 ---- ---- ---- ---- 2.107 -.078 2.185 1950 ---- ---- ---- ---- 2.170 -.080 2.250 1975 ---- ---- ---- ---- 2.236 -.083 2.319 2000 ---- ---- ---- ---- 2.305 -.085 2.390 2025 ---- ---- ---- ---- 2.377 -.088 2.465 2050 ---- ---- ---- ---- 2.452 -.090 2.542 2075 ---- ---- ---- ---- 2.530 -.092 2.622 2100 ---- ---- ---- ---- 2.611 -.095 2.706 2125 ---- ---- ---- ---- 2.695 -.097 2.792 2150 ---- ---- ---- ---- 2.782 -.100 2.882 2175 ---- ---- ---- ---- 2.872 -.103 2.975 2200 ---- ---- ---- ---- 2.965 -.106 3.071 2225 ---- ---- ---- ---- 3.062 -.109 3.171 2250 ---- ---- ---- ---- 3.163 -.111 3.274 2275 ---- ---- ---- ---- 3.267 -.114 3.381 2300 ---- ---- ---- ---- 3.375 -.117 3.492 2325 ---- ---- ---- ---- 3.487 -.119 3.606 2350 ---- ---- ---- ---- 3.602 -.123 3.725 2375 ---- ---- ---- ---- 3.722 -.125 3.847 2400 ---- ---- ---- ---- 3.846 -.128 3.974 2425 ---- ---- ---- ---- 3.974 -.131 4.105 2450 ---- ---- ---- ---- 4.106 -.134 4.240 2475 ---- ---- ---- ---- 4.242 -.136 4.378 2500 ---- ---- ---- ---- 4.382 -.139 4.521 2525 ---- ---- ---- ---- 4.526 -.142 4.668 2550 ---- ---- ---- ---- 4.674 -.144 4.818 2575 ---- ---- ---- ---- 4.825 -.148 4.973 2600 ---- ---- ---- ---- 4.981 -.150 5.131 2625 ---- ---- ---- ---- 5.140 -.152 5.292 2650 ---- ---- ---- ---- 5.302 -.155 5.457 2675 ---- ---- ---- ---- 5.468 -.157 5.625 2700 ---- ---- ---- ---- 5.637 -.160 5.797 2725 ---- ---- ---- ---- 5.809 -.163 5.972 2750 ---- ---- ---- ---- 5.984 -.165 6.149 2775 ---- ---- ---- ---- 6.162 -.168 6.330 2800 ---- ---- ---- ---- 6.343 -.170 6.513 2825 ---- ---- ---- ---- 6.526 -.172 6.698 2850 ---- ---- ---- ---- 6.712 -.174 6.886 2875 ---- ---- ---- ---- 6.900 -.176 7.076 2900 ---- ---- ---- ---- 7.090 -.178 7.268 2925 ---- ---- ---- ---- 7.282 -.180 7.462 2950 ---- ---- ---- ---- 7.475 -.182 7.657 2975 ---- ---- ---- ---- 7.670 -.184 7.854 3000 ---- ---- ---- ---- 7.867 -.186 8.053 3025 ---- ---- ---- ---- 8.065 -.188 8.253 3050 ---- ---- ---- ---- 8.265 -.190 8.455 3075 ---- ---- ---- ---- 8.466 -.191 8.657 3100 ---- ---- ---- ---- 8.668 -.193 8.861 3125 ---- ---- ---- ---- 8.871 -.195 9.066 3150 ---- ---- ---- ---- 9.075 -.197 9.272 3175 ---- ---- ---- ---- 9.281 -.198 9.479 3200 ---- ---- ---- ---- 9.487 -.200 9.687 3225 ---- ---- ---- ---- 9.694 -.202 9.896 3250 ---- ---- ---- ---- 9.902 -.203 10.105 3275 ---- ---- ---- ---- 10.110 -.206 10.316 3300 ---- ---- ---- ---- 10.320 -.207 10.527 3325 ---- ---- ---- ---- 10.530 -.208 10.738 3350 ---- ---- ---- ---- 10.741 -.209 10.950 3375 ---- ---- ---- ---- 10.952 -.211 11.163 3400 ---- ---- ---- ---- 11.164 -.213 11.377 3425 ---- ---- ---- ---- 11.377 -.214 11.591 3450 ---- ---- ---- ---- 11.590 -.216 11.806 3475 ---- ---- ---- ---- 11.804 -.217 12.021 3500 ---- ---- ---- ---- 12.018 -.219 12.237 3525 ---- ---- ---- ---- 12.233 -.220 12.453 3550 ---- ---- ---- ---- 12.448 -.221 12.669 3575 ---- ---- ---- ---- 12.664 -.223 12.887 3600 ---- ---- ---- ---- 12.881 -.223 13.104 3625 ---- ---- ---- ---- 13.098 -.225 13.323 3650 ---- ---- ---- ---- 13.315 -.227 13.542 3675 ---- ---- ---- ---- 13.534 -.227 13.761 3700 ---- ---- ---- ---- 13.752 -.229 13.981 3725 ---- ---- ---- ---- 13.972 -.230 14.202 3750 ---- ---- ---- ---- 14.192 -.231 14.423 3775 ---- ---- ---- ---- 14.413 -.232 14.645 3800 ---- ---- ---- ---- 14.634 -.233 14.867 3825 ---- ---- ---- ---- 14.856 -.234 15.090 3850 ---- ---- ---- ---- 15.078 -.236 15.314 3875 ---- ---- ---- ---- 15.301 -.237 15.538 3900 ---- ---- ---- ---- 15.525 -.238 15.763 3925 ---- ---- ---- ---- 15.749 -.239 15.988 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.234 -.037 1.271 1325 ---- ---- ---- ---- 1.271 -.038 1.309 1350 ---- ---- ---- ---- 1.309 -.039 1.348 1375 ---- ---- ---- ---- 1.346 -.041 1.387 1400 ---- ---- ---- ---- 1.384 -.043 1.427 1425 ---- ---- ---- ---- 1.423 -.043 1.466 1450 ---- ---- ---- ---- 1.461 -.045 1.506 1475 ---- ---- ---- ---- 1.499 -.047 1.546 1500 ---- ---- ---- ---- 1.538 -.048 1.586 1525 ---- ---- ---- ---- 1.577 -.049 1.626 1550 ---- ---- ---- ---- 1.615 -.052 1.667 1575 ---- ---- ---- ---- 1.654 -.053 1.707 1600 ---- ---- ---- ---- 1.694 -.054 1.748 1625 ---- ---- ---- ---- 1.733 -.056 1.789 1650 ---- ---- ---- ---- 1.773 -.057 1.830 1675 ---- ---- ---- ---- 1.814 -.059 1.873 1700 ---- ---- ---- ---- 1.855 -.061 1.916 1725 ---- ---- ---- ---- 1.898 -.062 1.960 1750 ---- ---- ---- ---- 1.942 -.064 2.006 1775 ---- ---- ---- ---- 1.987 -.066 2.053 1800 ---- ---- ---- ---- 2.034 -.068 2.102 1825 ---- ---- ---- ---- 2.084 -.070 2.154 1850 ---- ---- ---- ---- 2.135 -.072 2.207 1875 ---- ---- ---- ---- 2.190 -.074 2.264 1900 ---- ---- ---- ---- 2.247 -.076 2.323 1925 ---- ---- ---- ---- 2.307 -.078 2.385 1950 ---- ---- ---- ---- 2.369 -.081 2.450 1975 ---- ---- ---- ---- 2.435 -.083 2.518 2000 ---- ---- ---- ---- 2.503 -.085 2.588 2025 ---- ---- ---- ---- 2.575 -.087 2.662 2050 ---- ---- ---- ---- 2.649 -.090 2.739 2075 ---- ---- ---- ---- 2.726 -.092 2.818 2100 ---- ---- ---- ---- 2.807 -.094 2.901 2125 ---- ---- ---- ---- 2.890 -.097 2.987 2150 ---- ---- ---- ---- 2.976 -.099 3.075 2175 ---- ---- ---- ---- 3.065 -.102 3.167 2200 ---- ---- ---- ---- 3.158 -.104 3.262 2225 ---- ---- ---- ---- 3.254 -.107 3.361 2250 ---- ---- ---- ---- 3.353 -.110 3.463 2275 ---- ---- ---- ---- 3.456 -.112 3.568 2300 ---- ---- ---- ---- 3.562 -.115 3.677 2325 ---- ---- ---- ---- 3.673 -.117 3.790 2350 ---- ---- ---- ---- 3.787 -.120 3.907 2375 ---- ---- ---- ---- 3.905 -.123 4.028 2400 ---- ---- ---- ---- 4.027 -.126 4.153 2425 ---- ---- ---- ---- 4.153 -.129 4.282 2450 ---- ---- ---- ---- 4.284 -.131 4.415 2475 ---- ---- ---- ---- 4.418 -.134 4.552 2500 ---- ---- ---- ---- 4.557 -.136 4.693 2525 ---- ---- ---- ---- 4.699 -.139 4.838 2550 ---- ---- ---- ---- 4.845 -.142 4.987 2575 ---- ---- ---- ---- 4.995 -.144 5.139 2600 ---- ---- ---- ---- 5.149 -.147 5.296 2625 ---- ---- ---- ---- 5.307 -.149 5.456 2650 ---- ---- ---- ---- 5.468 -.152 5.620 2675 ---- ---- ---- ---- 5.633 -.154 5.787 2700 ---- ---- ---- ---- 5.801 -.156 5.957 2725 ---- ---- ---- ---- 5.972 -.159 6.131 2750 ---- ---- ---- ---- 6.146 -.161 6.307 2775 ---- ---- ---- ---- 6.324 -.163 6.487 2800 ---- ---- ---- ---- 6.504 -.165 6.669 2825 ---- ---- ---- ---- 6.687 -.167 6.854 2850 ---- ---- ---- ---- 6.872 -.170 7.042 2875 ---- ---- ---- ---- 7.060 -.171 7.231 2900 ---- ---- ---- ---- 7.249 -.174 7.423 2925 ---- ---- ---- ---- 7.441 -.175 7.616 2950 ---- ---- ---- ---- 7.634 -.178 7.812 2975 ---- ---- ---- ---- 7.829 -.180 8.009 3000 ---- ---- ---- ---- 8.026 -.181 8.207 3025 ---- ---- ---- ---- 8.224 -.183 8.407 3050 ---- ---- ---- ---- 8.424 -.185 8.609 3075 ---- ---- ---- ---- 8.625 -.186 8.811 3100 ---- ---- ---- ---- 8.827 -.188 9.015 3125 ---- ---- ---- ---- 9.031 -.190 9.221 3150 ---- ---- ---- ---- 9.236 -.191 9.427 3175 ---- ---- ---- ---- 9.442 -.193 9.635 3200 ---- ---- ---- ---- 9.649 -.194 9.843 3225 ---- ---- ---- ---- 9.857 -.196 10.053 3250 ---- ---- ---- ---- 10.066 -.198 10.264 3275 ---- ---- ---- ---- 10.276 -.199 10.475 3300 ---- ---- ---- ---- 10.486 -.201 10.687 3325 ---- ---- ---- ---- 10.698 -.202 10.900 3350 ---- ---- ---- ---- 10.909 -.204 11.113 3375 ---- ---- ---- ---- 11.122 -.205 11.327 3400 ---- ---- ---- ---- 11.334 -.207 11.541 3425 ---- ---- ---- ---- 11.547 -.208 11.755 3450 ---- ---- ---- ---- 11.759 -.210 11.969 3475 ---- ---- ---- ---- 11.972 -.211 12.183 3500 ---- ---- ---- ---- 12.184 -.212 12.396 3525 ---- ---- ---- ---- 12.396 -.214 12.610 3550 ---- ---- ---- ---- 12.608 -.215 12.823 3575 ---- ---- ---- ---- 12.820 -.216 13.036 3600 ---- ---- ---- ---- 13.032 -.217 13.249 3625 ---- ---- ---- ---- 13.244 -.219 13.463 3650 ---- ---- ---- ---- 13.456 -.220 13.676 3675 ---- ---- ---- ---- 13.668 -.221 13.889 3700 ---- ---- ---- ---- 13.881 -.222 14.103 3725 ---- ---- ---- ---- 14.093 -.225 14.318 3750 ---- ---- ---- ---- 14.307 -.225 14.532 3775 ---- ---- ---- ---- 14.521 -.226 14.747 3800 ---- ---- ---- ---- 14.735 -.228 14.963 3825 ---- ---- ---- ---- 14.950 -.230 15.180 3850 ---- ---- ---- ---- 15.166 -.231 15.397 3875 ---- ---- ---- ---- 15.383 -.231 15.614 3900 ---- ---- ---- ---- 15.600 -.232 15.832 3925 ---- ---- ---- ---- 15.817 -.234 16.051 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.734 -.053 1.787 1600 ---- ---- ---- ---- 1.788 -.054 1.842 1625 ---- ---- ---- ---- 1.842 -.056 1.898 1650 ---- ---- ---- ---- 1.898 -.057 1.955 1675 ---- ---- ---- ---- 1.953 -.060 2.013 1700 ---- ---- ---- ---- 2.010 -.061 2.071 1725 ---- ---- ---- ---- 2.067 -.063 2.130 1750 ---- ---- ---- ---- 2.125 -.065 2.190 1775 ---- ---- ---- ---- 2.183 -.067 2.250 1800 ---- ---- ---- ---- 2.243 -.068 2.311 1825 ---- ---- ---- ---- 2.302 -.071 2.373 1850 ---- ---- ---- ---- 2.363 -.072 2.435 1875 ---- ---- ---- ---- 2.424 -.075 2.499 1900 ---- ---- ---- ---- 2.487 -.076 2.563 1925 ---- ---- ---- ---- 2.550 -.078 2.628 1950 ---- ---- ---- ---- 2.615 -.080 2.695 1975 ---- ---- ---- ---- 2.681 -.083 2.764 2000 ---- ---- ---- ---- 2.749 -.085 2.834 2025 ---- ---- ---- ---- 2.819 -.087 2.906 2050 ---- ---- ---- ---- 2.892 -.089 2.981 2075 ---- ---- ---- ---- 2.968 -.091 3.059 2100 ---- ---- ---- ---- 3.046 -.094 3.140 2125 ---- ---- ---- ---- 3.128 -.096 3.224 2150 ---- ---- ---- ---- 3.213 -.098 3.311 2175 ---- ---- ---- ---- 3.302 -.100 3.402 2200 ---- ---- ---- ---- 3.394 -.103 3.497 2225 ---- ---- ---- ---- 3.491 -.105 3.596 2250 ---- ---- ---- ---- 3.591 -.108 3.699 2275 ---- ---- ---- ---- 3.695 -.110 3.805 2300 ---- ---- ---- ---- 3.803 -.113 3.916 2325 ---- ---- ---- ---- 3.915 -.115 4.030 2350 ---- ---- ---- ---- 4.030 -.118 4.148 2375 ---- ---- ---- ---- 4.150 -.120 4.270 2400 ---- ---- ---- ---- 4.274 -.123 4.397 2425 ---- ---- ---- ---- 4.401 -.126 4.527 2450 ---- ---- ---- ---- 4.533 -.128 4.661 2475 ---- ---- ---- ---- 4.668 -.131 4.799 2500 ---- ---- ---- ---- 4.807 -.133 4.940 2525 ---- ---- ---- ---- 4.951 -.135 5.086 2550 ---- ---- ---- ---- 5.098 -.137 5.235 2575 ---- ---- ---- ---- 5.248 -.140 5.388 2600 ---- ---- ---- ---- 5.403 -.142 5.545 2625 ---- ---- ---- ---- 5.561 -.145 5.706 2650 ---- ---- ---- ---- 5.723 -.147 5.870 2675 ---- ---- ---- ---- 5.888 -.149 6.037 2700 ---- ---- ---- ---- 6.057 -.151 6.208 2725 ---- ---- ---- ---- 6.229 -.153 6.382 2750 ---- ---- ---- ---- 6.404 -.156 6.560 2775 ---- ---- ---- ---- 6.582 -.158 6.740 2800 ---- ---- ---- ---- 6.763 -.160 6.923 2825 ---- ---- ---- ---- 6.947 -.162 7.109 2850 ---- ---- ---- ---- 7.133 -.164 7.297 2875 ---- ---- ---- ---- 7.322 -.166 7.488 2900 ---- ---- ---- ---- 7.513 -.167 7.680 2925 ---- ---- ---- ---- 7.705 -.170 7.875 2950 ---- ---- ---- ---- 7.899 -.172 8.071 2975 ---- ---- ---- ---- 8.095 -.173 8.268 3000 ---- ---- ---- ---- 8.293 -.175 8.468 3025 ---- ---- ---- ---- 8.492 -.176 8.668 3050 ---- ---- ---- ---- 8.692 -.178 8.870 3075 ---- ---- ---- ---- 8.894 -.180 9.074 3100 ---- ---- ---- ---- 9.097 -.181 9.278 3125 ---- ---- ---- ---- 9.301 -.183 9.484 3150 ---- ---- ---- ---- 9.506 -.185 9.691 3175 ---- ---- ---- ---- 9.713 -.186 9.899 3200 ---- ---- ---- ---- 9.920 -.188 10.108 3225 ---- ---- ---- ---- 10.129 -.189 10.318 3250 ---- ---- ---- ---- 10.339 -.190 10.529 3275 ---- ---- ---- ---- 10.549 -.192 10.741 3300 ---- ---- ---- ---- 10.760 -.194 10.954 3325 ---- ---- ---- ---- 10.972 -.195 11.167 3350 ---- ---- ---- ---- 11.184 -.196 11.380 3375 ---- ---- ---- ---- 11.397 -.197 11.594 3400 ---- ---- ---- ---- 11.610 -.198 11.808 3425 ---- ---- ---- ---- 11.823 -.200 12.023 3450 ---- ---- ---- ---- 12.036 -.201 12.237 3475 ---- ---- ---- ---- 12.248 -.203 12.451 3500 ---- ---- ---- ---- 12.461 -.204 12.665 3525 ---- ---- ---- ---- 12.673 -.205 12.878 3550 ---- ---- ---- ---- 12.885 -.206 13.091 3575 ---- ---- ---- ---- 13.096 -.208 13.304 3600 ---- ---- ---- ---- 13.308 -.209 13.517 3625 ---- ---- ---- ---- 13.519 -.210 13.729 3650 ---- ---- ---- ---- 13.731 -.211 13.942 3675 ---- ---- ---- ---- 13.942 -.213 14.155 3700 ---- ---- ---- ---- 14.154 -.214 14.368 3725 ---- ---- ---- ---- 14.367 -.215 14.582 3750 ---- ---- ---- ---- 14.579 -.217 14.796 3775 ---- ---- ---- ---- 14.793 -.217 15.010 3800 ---- ---- ---- ---- 15.007 -.218 15.225 3825 ---- ---- ---- ---- 15.221 -.220 15.441 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- 5.325A 5.386 ---- ---- 1825 ---- ---- ---- ---- 5.136 +.392 4.744 1850 ---- ---- ---- ---- 4.886 +.392 4.494 1875 ---- ---- ---- ---- 4.636 +.392 4.244 1900 ---- ---- ---- ---- 4.386 +.392 3.994 1925 ---- ---- ---- ---- 4.136 +.392 3.744 1950 ---- ---- ---- ---- 3.887 +.392 3.495 1975 ---- ---- ---- ---- 3.638 +.391 3.247 2000 ---- ---- ---- ---- 3.389 +.390 2.999 2025 ---- ---- ---- ---- 3.142 +.389 2.753 2050 ---- ---- ---- ---- 2.895 +.386 2.509 2075 ---- ---- 2.196A 2.196A 2.649 +.382 2.267 2100 ---- 2.196B 1.959A 1.959A 2.405 +.378 2.027 2125 ---- 2.258B 1.725A 1.725A 2.162 +.370 1.792 2150 ---- 2.101B 1.500A 1.500A 1.923 +.360 1.563 2175 ---- 1.865B 1.281A 1.281A 1.689 +.348 1.341 2200 ---- 1.634B 1.077A 1.077A 1.461 +.329 1.132 2205 ---- ---- ---- 1.037A 1.417 ---- ---- 2210 ---- ---- ---- .999A 1.373 ---- ---- 2215 ---- 1.298B ---- ---- 1.329 +.315 1.014 2220 ---- 1.253B ---- ---- 1.286 +.310 .976 2225 ---- 1.410B .892A .892A 1.244 +.305 .939 2230 ---- 1.166B ---- ---- 1.202 +.300 .902 2235 ---- 1.123B ---- ---- 1.161 +.294 .867 2240 ---- 1.081B ---- ---- 1.120 +.288 .832 2245 ---- 1.151B .751A .751A 1.080 +.282 .798 2250 ---- 1.198B .719A .719A 1.041 +.275 .766 2255 ---- 1.074B .691A .691A 1.003 +.270 .733 2260 ---- 1.036B .661A .661A .965 +.263 .702 2265 ---- .999B .631A .631A .928 +.256 .672 2 2 2270 ---- .962B .603A .603A .893 +.251 .642 20 10 2275 ---- 1.001B .576A .576A .858 +.245 .613 20 5 2280 ---- .892B .549A .549A .823 +.238 .585 2285 ---- .858B .524A .524A .790 +.232 .558 2290 ---- .827B .500A .500A .758 +.226 .532 2295 ---- .795B .476A .476A .726 +.219 .507 2300 ---- .823B .454A .454A .695 +.212 .483 2305 ---- .760B .432A .432A .664 +.204 .460 2310 ---- .730B .411A .411A .635 +.197 .438 2315 ---- .705B .389A .389A .606 +.189 .417 2320 .503 .674B .370A .467A .578 +.182 1 .396 2325 ---- .666B .353A .353A .551 +.174 .377 2330 ---- .637B .334A .334A .524 +.166 .358 2335 ---- .610B .317A .317A .499 +.159 .340 2340 ---- .583B .301A .301A .475 +.152 .323 2345 ---- .557B .286A .286A .452 +.145 .307 2350 ---- .532B .272A .272A .430 +.139 .291 2355 ---- .507B .257A .257A .409 +.133 .276 2360 ---- .484B .245A .245A .388 +.126 .262 2365 ---- .461B .232A .232A .369 +.121 .248 2370 ---- .439B .220A .220A .351 +.116 .235 2375 ---- .418B .209A .209A .333 +.110 .223 2380 ---- .398B .198A .198A .317 +.106 .211 2385 ---- .378B .187A .187A .301 +.101 .200 2390 ---- .360B .178A .178A .285 +.096 .189 2395 ---- .342B .169A .169A .271 +.092 .179 2400 ---- .324B .160A .160A .257 +.087 .170 2405 ---- .308B .152A .152A .243 +.082 .161 2410 .281 .293B .144A .203A .230 +.077 1 .153 2 2 2415 ---- .280B .137A .137A .218 +.073 .145 2420 ---- .265B .130A .130A .207 +.070 .137 2425 ---- .253B .124A .124A .196 +.066 .130 2430 ---- .239B .117A .117A .186 +.062 .124 2435 ---- .228B .112A .112A .176 +.059 .117 2440 ---- .217B .106A .106A .167 +.056 .111 2450 ---- .196B .096A .096A .150 +.049 .101 2475 ---- .151B .077A .077A .115 +.037 .078 2500 ---- .118B .060A .060A .089 +.027 .062 20 2525 ---- .093B .049A .049A .070 +.020 2 .050 2550 ---- .073B ---- .073B .056 +.016 .040 2575 ---- .059B ---- .059B .046 +.013 .033 2600 ---- .048B ---- .047B .038 +.010 .028 2625 ---- .039B ---- .039B .032 +.009 .023 4 2650 ---- .033B ---- .033B .027 +.007 .020 2675 ---- .029B ---- .028B .024 +.007 .017 2700 ---- .025B ---- .024B .021 +.006 .015 2725 ---- .022B ---- .022B .018 +.005 .013 2750 ---- .014B ---- .014B .016 +.004 .012 2775 ---- .013B ---- .012B .015 +.004 .011 2800 ---- .011B ---- .011B .013 +.004 .009 2825 ---- .010B ---- .010B .012 +.003 .009 2850 ---- .009B ---- .009B .011 +.003 .008 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options PUT 1800 ---- ---- ---- .005A .001 ---- ---- 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .003 .000 .003 1925 ---- ---- ---- ---- .004 .000 .004 1950 ---- ---- ---- ---- .005 .000 .005 1975 ---- ---- ---- ---- .006 -.001 .007 2000 ---- ---- ---- ---- .008 -.002 .010 2025 ---- ---- .012A .012A .011 -.003 .014 2050 ---- ---- .015A .015A .014 -.006 .020 2075 ---- ---- .018A .018A .018 -.009 .027 20 20 2100 ---- ---- .023A .023A .023 -.015 .038 2125 .030 .054B .030 .032B .031 -.021 1 .052 2 2 2150 ---- .076B .040A .076B .041 -.031 .072 2175 ---- .107B .052A .107B .056 -.044 .100 2200 ---- .151B .070A .151B .078 -.062 .140 2205 ---- ---- ---- .075A .084 ---- ---- 2210 ---- ---- ---- .079A .090 ---- ---- 2215 ---- .187B .085A .187B .096 -.076 .172 2220 ---- .199B .090A .199B .103 -.081 2 .184 2225 ---- .214B .096A .214B .111 -.086 .197 2230 ---- .229B .103A .229B .119 -.091 .210 2235 ---- .243B .110A .243B .127 -.098 .225 2 2240 .136 .261B .117A .154B .137 -.103 4 .240 2 2 2245 ---- .278B .125A .278B .147 -.109 .256 2250 .144 .295B .134A .177B .157 -.116 4 .273 2255 ---- .314B .144A .314B .169 -.122 .291 14 14 2260 ---- .334B .154A .334B .181 -.128 .309 2265 ---- .355B .165A .355B .194 -.135 .329 2270 ---- .378B .176A .378B .208 -.141 .349 2275 ---- .399B .188A .399B .223 -.147 .370 2280 ---- .425B .201A .425B .239 -.153 .392 2285 ---- .449B .216A .449B .256 -.159 .415 2290 ---- .473B .231A .473B .273 -.165 .438 2295 ---- .499B .246A .499B .291 -.172 .463 2300 .446 .528B .263A .263A .310 -.179 1 .489 1 40 2305 ---- .556B .280A .554B .329 -.187 .516 2310 ---- .585B .298A .582B .349 -.194 .543 2315 ---- .614B .318A .613B .370 -.202 .572 2320 ---- .643B .338A .643B .392 -.210 .602 2325 ---- .677B .359A .676B .415 -.217 .632 2330 ---- .709B .380A .708B .439 -.224 .663 2335 ---- .727B .402A .718B .463 -.232 .695 2340 ---- .743B .425A .425A .489 -.239 .728 2345 ---- ---- .449A .449A .516 -.246 .762 2350 ---- .844B .474A .844B .543 -.253 .796 2355 ---- ---- .499A .499A .572 -.259 .831 2360 ---- ---- .526A .526A .602 -.264 .866 2365 ---- ---- .553A .553A .633 -.269 .902 2370 ---- ---- .581A .581A .664 -.275 .939 2375 ---- 1.029B .610A 1.029B .696 -.281 .977 2380 ---- ---- .639A .639A .730 -.285 1.015 2385 ---- ---- .669A .669A .763 -.290 1.053 2390 ---- ---- .701A .701A .798 -.295 1.093 2395 ---- ---- .754A .754A .833 -.300 1.133 2400 ---- 1.230B .765A 1.230B .869 -.304 1.173 2405 ---- ---- .820A .820A .906 -.308 1.214 2410 ---- ---- 1.031A 1.031A .943 -.313 1.256 2415 ---- ---- 1.067A 1.067A .980 -.318 1.298 2420 ---- ---- 1.104A 1.104A 1.019 -.321 1.340 2425 ---- 1.445B .939A 1.445B 1.058 -.325 1.383 2430 ---- ---- 1.181A 1.181A 1.097 -.329 1.426 2435 ---- ---- 1.220A 1.220A 1.138 -.332 1.470 2440 ---- ---- 1.260A 1.260A 1.178 -.336 1.514 2450 ---- 1.667B 1.129A 1.667B 1.261 -.342 1.603 2475 ---- 1.895B 1.333A 1.895B 1.475 -.355 1.830 2500 ---- 2.130B 1.547A 2.130B 1.699 -.364 2.063 2525 ---- 2.368B 1.771A 2.368B 1.930 -.370 2.300 2550 ---- 2.610B 2.000A 2.610B 2.165 -.376 2.541 2575 ---- 2.808B 2.235A 2.808B 2.404 -.379 2.783 2600 ---- ---- 2.473A 2.473A 2.646 -.382 3.028 2625 ---- ---- 2.714A 2.714A 2.890 -.383 3.273 2650 ---- ---- 2.971A 2.971A 3.135 -.385 3.520 2675 ---- ---- ---- ---- 3.381 -.386 3.767 2700 ---- ---- ---- ---- 3.628 -.386 4.014 2725 ---- ---- ---- ---- 3.876 -.387 4.263 2750 ---- ---- ---- ---- 4.124 -.387 4.511 2775 ---- ---- ---- ---- 4.372 -.388 4.760 2800 ---- ---- ---- ---- 4.620 -.389 5.009 2825 ---- ---- ---- ---- 4.869 -.389 5.258 2850 ---- ---- ---- ---- 5.118 -.389 5.507 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- 5.561B ---- 5.561B 5.386 +.391 4.995 1825 ---- 5.311B ---- 5.311B 5.136 +.391 4.745 1850 ---- 5.061B ---- 5.061B 4.886 +.391 4.495 1875 ---- 4.811B ---- 4.811B 4.636 +.391 4.245 1900 ---- 4.561B ---- 4.561B 4.386 +.391 3.995 1925 ---- 4.311B ---- 4.311B 4.136 +.391 3.745 1950 ---- 4.061B ---- 4.061B 3.886 +.391 3.495 1975 ---- 3.811B ---- 3.811B 3.636 +.391 3.245 2000 ---- 3.561B ---- 3.561B 3.386 +.391 2.995 2025 ---- 3.311B ---- 3.311B 3.136 +.391 2.745 2050 ---- 3.062B ---- 3.062B 2.886 +.391 2.495 2075 ---- 2.812B ---- 2.812B 2.636 +.391 2.245 2100 ---- 2.552B ---- 2.552B 2.386 +.391 1.995 2125 ---- 2.312B 1.668A 1.668A 2.136 +.391 1.745 2150 ---- 2.062B 1.419A 1.419A 1.886 +.391 1.495 2175 ---- 1.812B 1.169A 1.169A 1.636 +.391 1.245 2200 ---- 1.552B .920A .920A 1.386 +.391 .995 3 1 2205 ---- 1.512B .871A .871A 1.336 +.391 .945 3 3 2210 ---- 1.461B .822A .822A 1.286 +.390 .896 1 1 2215 ---- 1.412B .772A .772A 1.236 +.390 .846 3 3 2220 ---- 1.362B .723A .723A 1.186 +.389 .797 1 1 2225 ---- 1.312B .674A .674A 1.136 +.388 .748 3 3 2230 ---- 1.262B .625A .625A 1.086 +.387 .699 1 1 2235 ---- 1.212B .576A .576A 1.036 +.386 .650 2 2 2240 ---- 1.161B .529A .529A .986 +.384 .602 2245 ---- 1.111B .482A .482A .936 +.382 .554 2250 ---- 1.063B .435A .435A .886 +.379 .507 3 3 2255 ---- 1.011B .390A .390A .836 +.375 .461 2260 ---- .962B .345A .345A .786 +.371 .415 2 1 2265 ---- .912B .303A .303A .736 +.365 .371 2 1 2270 .335 .862B .264A .862B .686 +.357 1 .329 10 6 2275 ---- .825B .227A .227A .636 +.348 .288 6 4 2280 ---- .775B .192A .192A .586 +.336 .250 35 10 2285 .327 .725B .162A .725B .536 +.322 2 .214 6 5 2290 ---- .675B .134A .134A .486 +.305 .181 26 5 2295 ---- .625B .108A .108A .436 +.285 .151 6 6 2300 .150 .575B .088A .575B .386 +.261 10 .125 84 50 2305 .163 .525B .070A .525B .336 +.235 2 .101 39 35 2310 .139 .475B .056A .475B .286 +.205 2 .081 10 2 2315 .041 .425B .041 .424B .236 +.172 4 .064 48 7 2320 .114 .375B .035A .173A .186 +.136 7 .050 51 13 2325 ---- .326B .027A .027A .136 +.097 .039 11 12 2330 .231 .277B .022A .090 .086 +.056 4 .030 8 5 2335 .123 .230B .018A .230B .036 +.012 2 .024 13 12 2340 .073 .184B .003A .081B .000 -.019 8 .019 14 15 2345 .125 .142B .003A .003A .000 -.015 2 .015 1 12 2350 .024 .108B .003A .003A .000 -.012 89 .012 79 93 2355 .024 .078B .003A .009B .000 -.010 8 .010 5 5 2360 .024 .054B .003A .003A .000 -.008 8 .008 2 10 2365 .003 .036B .003 .003 .000 -.007 8 .007 2 11 2370 .010 .026B .003A .003A .000 -.006 24 .006 5 22 2375 ---- .020B .003A .019B .000 -.005 27 .005 26 34 2380 ---- .015B .002A .015B .000 -.004 .004 1 41 2385 ---- .012B .002A .012B .000 -.003 .003 8 2390 ---- .009B .002A .009B .000 -.003 .003 13 2395 ---- .007B ---- .006B .000 -.002 .002 5 2400 ---- .006B ---- .006B .000 -.002 .002 12 62 2405 ---- .004B ---- .004B .000 -.002 .002 15 2410 ---- .002B ---- .002B .000 -.001 .001 6 2415 ---- ---- ---- ---- .000 -.001 .001 11 2420 ---- ---- ---- ---- .000 -.001 .001 22 2425 ---- ---- ---- ---- .000 -.001 1 .001 10 2430 ---- ---- ---- ---- .000 -.001 .001 15 2435 ---- ---- ---- ---- .000 -.001 .001 4 22 2440 ---- ---- ---- ---- .000 -.001 .001 2445 ---- ---- ---- ---- .000 -.001 .001 4 2450 ---- ---- ---- ---- .000 -.001 .001 5 75 2455 ---- ---- ---- ---- .000 -.001 .001 69 2460 ---- ---- ---- ---- .000 -.001 .001 10 2465 ---- ---- ---- ---- .000 -.001 .001 6 2470 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 10 2480 ---- ---- ---- ---- .000 -.001 .001 13 2485 ---- ---- ---- ---- .000 -.001 .001 4 4 2490 ---- ---- ---- ---- .000 -.001 .001 6 6 2495 ---- ---- ---- ---- .000 -.001 .001 4 4 2500 .001 .001 .001 .001 .000 -.001 10 .001 4 14 2505 ---- ---- ---- ---- .000 -.001 .001 4 4 2510 ---- ---- ---- ---- .000 -.001 .001 10 2515 ---- ---- ---- ---- .000 -.001 .001 3 2520 ---- ---- ---- ---- .000 -.001 .001 1 2525 ---- ---- ---- ---- .000 -.001 .001 3 35 2530 ---- ---- ---- ---- .000 -.001 .001 19 2535 ---- ---- ---- ---- .000 -.001 .001 2540 ---- ---- ---- ---- .000 -.001 .001 2545 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 61 2555 ---- ---- ---- ---- .000 -.001 .001 4 15 2560 ---- ---- ---- ---- .000 -.001 .001 4 4 2565 ---- ---- ---- ---- .000 -.001 .001 16 17 2570 ---- ---- ---- ---- .000 -.001 .001 5 2575 ---- ---- ---- ---- .000 -.001 .001 22 2580 ---- ---- ---- ---- .000 -.001 .001 8 2585 ---- ---- ---- ---- .000 -.001 .001 2590 ---- ---- ---- ---- .000 -.001 .001 2595 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 8 15 2605 ---- ---- ---- ---- .000 -.001 .001 2610 ---- ---- ---- ---- .000 -.001 .001 2615 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 11 2650 ---- ---- ---- ---- .000 -.001 .001 28 2675 ---- ---- ---- ---- .000 -.001 .001 10 2700 ---- ---- ---- ---- .000 -.001 .001 20 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 1 2775 ---- ---- ---- ---- .000 -.001 .001 6 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 4 2850 ---- ---- ---- ---- .000 -.001 .001 11 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 4 2975 ---- ---- ---- ---- .000 -.001 .001 3000 ---- ---- ---- ---- .000 -.001 .001 3 3025 ---- ---- ---- ---- .000 -.001 .001 1 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 10 2125 ---- ---- ---- ---- .000 -.001 .001 5 38 2150 ---- ---- ---- ---- .000 -.001 .001 12 2175 ---- ---- ---- ---- .000 -.001 .001 8 2200 ---- ---- ---- ---- .000 -.001 .001 8 2205 ---- ---- ---- ---- .000 -.001 .001 22 14 2210 ---- ---- ---- ---- .000 -.002 .002 4 2215 ---- ---- ---- ---- .000 -.002 .002 20 9 2220 ---- ---- .002A .002A .000 -.003 .003 6 2 2225 ---- ---- .002A .002A .000 -.004 .004 7 9 2230 ---- ---- .002A .002A .000 -.005 .005 5 2235 ---- ---- .002A .002A .000 -.006 .006 6 13 2240 ---- ---- .002A .002A .000 -.008 .008 7 6 2245 .002 .002 .002 .002 .000 -.010 10 .010 10 10 2250 .003 .003 .002A .002A .000 -.013 5 .013 108 109 2255 ---- ---- .002A .002A .000 -.017 .017 10 13 2260 ---- .023B .002A .023B .000 -.021 .021 12 15 2265 .009 .030B .002A .002A .000 -.027 4 .027 3 1 2270 .044 .044 .002A .002A .000 -.035 2 .035 8 9 2275 .001 .052B .001 .001 .000 -.044 1 .044 9 9 2280 ---- .067B .002A .067B .000 -.056 .056 8 8 2285 .070 .086B .002A .002A .000 -.070 1 .070 1 2 2290 .010 .109B .002A .002A .000 -.087 20 .087 5 11 2295 .005 .136B .002A .007B .000 -.107 1 .107 2 3 2300 .055 .164B .002A .002A .000 -.131 42 .131 39 26 2305 .011 .196B .002A .002A .000 -.157 14 .157 7 2310 .026 .231B .002A .002A .000 -.187 44 .187 24 37 2315 .130 .270B .002A .002A .000 -.220 30 .220 3 4 2320 .056 .312B .002A .002A .000 -.256 60 .256 24 32 2325 .270 .354B .002A .002A .000 -.295 27 .295 8 14 2330 .180 .399B .003A .003A .000 -.336 40 .336 1 28 2335 .055 .447B .001 .004 .000 -.380 43 .380 1 2340 .129 .493B .009A .185B .014 -.411 11 .425 7 11 2345 .158 .542B .018A .078B .064 -.407 25 .471 2 2350 .047 .589B .037A .131B .114 -.404 33 .518 25 2355 ---- .638B .057A .638B .164 -.402 .566 5 2360 ---- .687B .083A .686B .214 -.400 .614 5 2365 ---- .736B .114A .736B .264 -.399 .663 3 2370 ---- .786B .151A .786B .314 -.398 .712 9 2375 ---- .835B .193A .835B .364 -.397 .761 20 2380 ---- .885B .238A .885B .414 -.396 .810 3 11 2385 ---- .936B .285A .936B .464 -.395 .859 3 14 2390 ---- .984B .333A .984B .514 -.395 .909 2 2395 ---- 1.034B .381A 1.034B .564 -.394 .958 12 2400 ---- 1.084B .430A 1.084B .614 -.394 7 1.008 4 70 2405 ---- 1.134B .480A 1.134B .664 -.394 1.058 14 2410 ---- 1.184B .529A 1.184B .714 -.393 1.107 5 2415 ---- 1.234B .579A 1.234B .764 -.393 1.157 14 2420 ---- 1.284B .628A 1.284B .814 -.393 1.207 1 10 2425 ---- 1.334B .678A 1.334B .864 -.393 1.257 3 9 2430 ---- 1.383B .728A 1.383B .914 -.393 1.307 1 5 2435 ---- 1.433B .777A 1.433B .964 -.393 1.357 18 2440 ---- 1.484B .827A 1.484B 1.014 -.393 1.407 20 2445 ---- 1.534B .877A 1.534B 1.064 -.393 1.457 11 2450 ---- 1.583B .927A 1.583B 1.114 -.393 1.507 60 2455 ---- 1.633B .977A 1.633B 1.164 -.393 1.557 68 2460 ---- 1.683B 1.027A 1.683B 1.214 -.393 1.607 6 2465 ---- 1.733B 1.077A 1.733B 1.264 -.393 1.657 1 2470 ---- 1.784B 1.127A 1.784B 1.314 -.393 1.707 12 2475 ---- 1.834B 1.177A 1.834B 1.364 -.393 1.757 200 2480 ---- 1.883B 1.227A 1.883B 1.414 -.393 1.807 10 2485 ---- 1.933B 1.277A 1.933B 1.464 -.393 1.857 5 2490 ---- 1.983B 1.327A 1.983B 1.514 -.393 1.907 1 2495 ---- 2.033B 1.377A 2.033B 1.564 -.393 1.957 1 1 2500 ---- 2.083B 1.426A 2.083B 1.614 -.393 2.007 2505 ---- 2.133B 1.476A 2.133B 1.664 -.393 2.057 1 2510 ---- 2.183B 1.526A 2.183B 1.714 -.393 2.107 1 2515 ---- 2.233B 1.576A 2.233B 1.764 -.393 2.157 2520 ---- 2.283B 1.626A 2.283B 1.814 -.393 2.207 2525 ---- 2.333B 1.676A 2.333B 1.864 -.393 2.257 2530 ---- 2.383B 1.726A 2.383B 1.914 -.393 2.307 2535 ---- 2.433B 1.776A 2.433B 1.964 -.393 2.357 2540 ---- 2.483B 1.826A 2.483B 2.014 -.393 2.407 2545 ---- 2.533B 1.888A 2.533B 2.064 -.393 2.457 2550 ---- 2.583B 1.926A 2.583B 2.114 -.393 2.507 1 2555 ---- 2.633B 1.988A 2.633B 2.164 -.393 2.557 2560 ---- 2.683B 2.038A 2.683B 2.214 -.393 2.607 2565 ---- 2.733B 2.088A 2.733B 2.264 -.393 2.657 2570 ---- 2.783B 2.138A 2.783B 2.314 -.393 2.707 2575 ---- 2.833B 2.176A 2.833B 2.364 -.393 2.757 2580 ---- 2.882B 2.238A 2.882B 2.414 -.393 2.807 2585 ---- 2.932B 2.288A 2.932B 2.464 -.393 2.857 2590 ---- 2.982B 2.338A 2.982B 2.514 -.393 2.907 2595 ---- 3.032B 2.388A 3.032B 2.564 -.393 2.957 2600 ---- 3.082B 2.438A 3.082B 2.614 -.393 3.007 2605 ---- 3.130B 2.498A 3.130B 2.664 -.393 3.057 2610 ---- 3.138B 2.548A 3.138B 2.714 -.393 3.107 2615 ---- ---- 2.598A 2.598A 2.764 -.393 3.157 2625 ---- 3.332B 2.689A 3.332B 2.864 -.393 3.257 2650 ---- 3.582B 2.939A 3.582B 3.114 -.393 3.507 2675 ---- 3.819B 3.189A 3.819B 3.364 -.393 3.757 1 1 2700 ---- ---- 3.439A 3.439A 3.614 -.393 4.007 2725 ---- ---- 3.689A 3.689A 3.864 -.393 4.257 2750 ---- ---- 3.939A 3.939A 4.114 -.393 4.507 2775 ---- ---- 4.198A 4.198A 4.364 -.393 4.757 3 2800 ---- ---- 4.439A 4.439A 4.614 -.393 5.007 2825 ---- ---- 4.689A 4.689A 4.864 -.393 5.257 2850 ---- ---- 4.939A 4.939A 5.114 -.393 5.507 2875 ---- ---- 5.189A 5.189A 5.364 -.393 5.757 2900 ---- ---- 5.439A 5.439A 5.614 -.393 6.007 2925 ---- ---- 5.689A 5.689A 5.864 -.393 6.257 2950 ---- ---- 5.939A 5.939A 6.114 -.393 6.507 2975 ---- ---- 6.189A 6.189A 6.364 -.393 6.757 3000 ---- ---- 6.439A 6.439A 6.614 -.393 7.007 3025 ---- ---- 6.689A 6.689A 6.864 -.393 7.257 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- 5.304A 5.386 ---- ---- 1825 ---- 5.286B ---- 5.280B 5.136 +.392 4.744 1850 ---- 5.036B ---- 5.030B 4.886 +.392 4.494 1875 ---- 4.786B 4.169A 4.169A 4.636 +.392 4.244 1900 ---- 4.536B 3.919A 3.919A 4.386 +.392 3.994 1925 ---- 4.286B 3.669A 3.669A 4.136 +.392 3.744 1950 ---- 4.037B 3.419A 3.419A 3.886 +.392 3.494 1975 ---- 3.824B 3.170A 3.170A 3.636 +.392 3.244 2000 ---- 3.574B 2.921A 2.921A 3.386 +.392 2.994 2025 ---- 3.324B 2.671A 2.671A 3.136 +.391 2.745 2050 ---- 3.074B 2.422A 2.422A 2.886 +.390 2.496 2075 ---- 2.825B 2.175A 2.175A 2.636 +.388 2.248 2100 ---- 2.575B 1.927A 1.927A 2.386 +.386 2.000 2125 ---- 2.326B 1.682A 1.682A 2.137 +.383 1.754 2150 ---- 2.078B 1.440A 1.440A 1.889 +.379 1.510 2175 ---- 1.831B 1.203A 1.203A 1.647 +.376 1.271 2200 ---- 1.585B .975A .975A 1.405 +.366 1.039 2205 ---- ---- ---- .934A 1.356 ---- ---- 2210 ---- ---- ---- .890A 1.308 ---- ---- 2215 ---- 1.439B .846A .846A 1.260 +.355 .905 2220 ---- 1.391B .804A .804A 1.212 +.350 .862 2225 ---- 1.343B .763A .763A 1.164 +.344 .820 1 2230 ---- 1.295B .723A .723A 1.117 +.339 .778 1 2235 ---- 1.248B .684A .684A 1.070 +.332 .738 2240 ---- 1.201B .645A .645A 1.024 +.326 .698 2245 ---- 1.154B .607A .607A .978 +.319 .659 2250 ---- 1.107B .573A .573A .932 +.310 .622 2255 ---- 1.061B .538A .538A .888 +.303 .585 2260 ---- 1.015B .500A .500A .844 +.295 .549 2265 ---- .970B .470A .470A .800 +.285 .515 2270 ---- .926B .436A .436A .758 +.276 .482 2275 .820 .882B .408A .624A .716 +.266 1 .450 2280 .540 .839B .380A .513A .676 +.257 1 .419 1 2285 ---- .796B .352A .352A .636 +.246 .390 25 25 2290 ---- .755B .326A .326A .598 +.236 .362 2295 ---- .714B .303A .303A .560 +.224 .336 2300 ---- .674B .278A .278A .524 +.214 .310 1 4 2305 ---- .636B .258A .258A .489 +.202 .287 2310 ---- .598B .236A .236A .456 +.191 .265 2315 .403 .562B .218A .366B .423 +.179 5 .244 18 33 2320 ---- .527B .201A .201A .392 +.168 1 .224 33 16 2325 ---- .493B .183A .183A .363 +.157 .206 7 2330 .329 .461B .169A .278A .335 +.146 15 .189 6 6 2335 .315 .429B .155A .255A .308 +.135 7 .173 2340 ---- .400B .142A .142A .283 +.124 4 .159 7 7 2345 .309 .372B .130A .214A .260 +.115 9 .145 2350 .215 .345B .119A .194A .238 +.105 10 .133 9 8 2355 ---- .319B .108A .108A .218 +.097 .121 1 1 2360 .223 .295B .099A .162A .199 +.088 4 .111 5 5 2365 ---- .271B .091A .091A .181 +.080 .101 2 2370 .126 .250B .084A .133A .165 +.073 5 .092 6 6 2375 .213 .229B .076A .229B .150 +.066 1 .084 2380 .127 .210B .070A .128B .137 +.060 1 .077 5 2385 ---- .192B .064A .064A .124 +.054 .070 6 8 2390 ---- .177B .059A .059A .113 +.049 .064 5 2395 .100 .162B .054A .081A .102 +.043 13 .059 3 2400 .099 .148B .050A .074A .093 +.039 160 .054 2 17 2405 .116 .136B .046A .067A .084 +.035 2 .049 25 2410 .108 .124B .042A .061A .076 +.031 4 .045 6 2415 .092 .114B .039A .100B .069 +.027 1 .042 2 2 2420 ---- .104B .036A .036A .063 +.024 .039 5 1 2425 .067 .095B .034A .046A .057 +.021 9 .036 2 2430 .085 .087B .031A .087B .052 +.019 4 .033 2 4 2435 .084 .084 .029A .039A .047 +.017 5 .030 5 13 2440 .077 .077 .027A .036A .043 +.015 5 .028 30 2445 ---- .067B ---- .067B .039 +.013 .026 2450 ---- .062B ---- .062B .036 +.012 .024 1 25 2455 ---- .056B ---- .056B .033 +.011 .022 2460 ---- .052B ---- .052B .030 +.010 .020 6 2465 ---- .048B ---- .047B .028 +.009 .019 2470 ---- .044B ---- .044B .026 +.009 .017 2475 ---- .040B ---- .040B .024 +.008 .016 20 21 2480 ---- .037B ---- .036B .022 +.007 .015 2485 ---- .034B ---- .034B .020 +.006 .014 1 2490 ---- .031B ---- .031B .019 +.006 .013 2495 ---- .029B ---- .029B .018 +.005 .013 2500 ---- .026B ---- .026B .016 +.004 .012 2 2505 ---- .025B ---- .025B .015 +.004 .011 2510 ---- .023B ---- .023B .014 +.003 .011 2 2515 ---- .021B ---- .021B .013 +.002 .011 2520 ---- .020B ---- .019B .012 +.002 .010 2525 ---- .018B ---- .018B .011 +.001 .010 2530 ---- .017B ---- .017B .010 .000 .010 2535 ---- .016B ---- .016B .010 +.001 .009 2540 ---- .015B ---- .015B .009 .000 .009 1 8 2545 ---- .014B ---- .014B .008 -.001 .009 2550 ---- .013B ---- .013B .008 -.001 .009 2555 ---- .012B ---- .012B .007 -.001 .008 2560 ---- .012B ---- .011B .007 -.001 .008 2565 ---- .011B ---- .011B .006 -.002 .008 2570 ---- .010B ---- .010B .006 -.002 .008 2575 .006 .010B .006 .006 .005 -.003 5 .008 4 2580 ---- .009B ---- .009B .005 -.002 .007 2585 ---- .009B ---- .009B .005 -.002 .007 2590 ---- .008B .006A .008B .004 -.003 .007 2595 ---- .008B ---- .008B .004 -.003 .007 2600 .007 .008B .006A .006A .004 -.003 30 .007 5 12 2605 ---- .008B .006A .006A .004 -.003 .007 2610 ---- ---- .006A .006A .003 -.004 .007 2615 ---- .007B ---- .007B .003 -.003 .006 2625 ---- .007B ---- ---- .003 -.003 .006 2650 ---- ---- .005A .005A .002 -.004 .006 2675 ---- ---- ---- ---- .002 -.003 .005 2700 ---- ---- ---- ---- .001 -.004 .005 3 2725 ---- ---- ---- ---- .001 -.004 .005 4 2750 ---- ---- ---- ---- .001 -.004 .005 2775 ---- ---- ---- ---- .001 -.003 .004 2800 ---- ---- ---- ---- .001 -.003 .004 2825 ---- ---- ---- ---- .001 -.003 .004 12 2850 .003 .003 .003 .003 .001 -.003 3 .004 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.003 .004 2925 ---- ---- ---- ---- .001 -.003 .004 3 2950 ---- ---- ---- ---- .001 -.003 .004 2975 ---- ---- ---- ---- .001 -.003 .004 8 3000 ---- ---- ---- ---- .001 -.003 .004 3025 ---- ---- ---- ---- .001 -.003 .004 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- .004A .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 -.001 .002 2025 ---- ---- ---- ---- .001 -.001 .002 9 2050 ---- ---- ---- ---- .001 -.003 .004 2075 ---- ---- .004A .004A .001 -.004 .005 2100 .004 .004 .004 .004 .001 -.007 1 .008 2125 ---- ---- .007A .007A .002 -.009 .011 2150 .006 .007 .006 .006 .005 -.013 27 .018 10 10 2175 ---- .030B .012A .030B .012 -.016 .028 1 2 2200 .019 .051B .017A .017A .020 -.026 3 .046 2 2 2205 ---- ---- ---- .021A .021 ---- ---- 2210 ---- ---- ---- .022A .023 ---- ---- 2215 ---- .071B .022A .071B .025 -.037 .062 6 2220 ---- .078B .024A .078B .027 -.042 .069 20 20 2225 .027 .087B .026A .033B .029 -.048 1 .077 2 42 2230 ---- .097B .028A .097B .032 -.053 .085 2235 ---- .107B .031A .107B .035 -.059 .094 4 4 2240 .050 .119B .034A .057B .038 -.066 10 .104 10 20 2245 ---- .132B .037A .132B .042 -.074 .116 2250 .043 .144B .041A .054B .047 -.081 1 .128 5 24 2255 .065 .159B .045A .045A .052 -.089 4 .141 1 1 2260 .178 .179 .049A .069B .058 -.098 101 .156 5 2265 .094 .194B .054A .054A .065 -.106 3 .171 12 8 2270 ---- .212B .059A .212B .073 -.115 .188 2275 .135 .233B .065A .065A .081 -.125 25 .206 2280 ---- .254B .072A .254B .090 -.136 .226 2285 .246 .279B .080A .120B .101 -.145 3 .246 8 46 2290 ---- .303B .088A .303B .112 -.156 .268 1 1 2295 ---- .328B .098A .328B .125 -.167 .292 5 2300 .239 .356B .108A .167B .139 -.177 159 .316 2 4 2305 .158 .383B .120A .156A .154 -.189 15 .343 2310 ---- .413B .132A .413B .170 -.200 .370 8 8 2315 .266 .444B .146A .191A .188 -.212 40 .400 29 2320 .324 .477B .161A .347B .207 -.223 10 .430 8 11 2325 .184 .510B .181A .231A .227 -.235 2 .462 16 2330 .380 .545B .195A .195A .249 -.246 5 .495 2335 ---- .579B .217A .579B .272 -.257 2 .529 2340 ---- .616B .238A .616B .297 -.267 4 .564 2345 ---- .655B .259A .655B .324 -.277 .601 2350 .315 .694B .282A .414B .352 -.286 8 .638 7 2355 .342 .734B .307A .314A .382 -.295 2 .677 2360 ---- .773B .332A .773B .413 -.303 .716 2365 .476 .815B .357A .559B .445 -.311 2 .756 2370 ---- .858B .387A .858B .479 -.318 .797 2375 ---- .901B .416A .901B .514 -.325 .839 43 2380 ---- .944B .448A .944B .550 -.332 .882 2385 ---- .989B .479A .989B .588 -.337 .925 2390 ---- 1.033B .513A 1.033B .626 -.343 .969 2395 ---- 1.078B .547A 1.077B .666 -.348 1.014 2400 ---- 1.125B .583A 1.125B .706 -.353 1.059 3 2405 ---- 1.170B .619A 1.170B .748 -.356 1.104 2410 ---- 1.217B .657A 1.217B .790 -.360 1.150 2 2415 ---- 1.264B .696A 1.264B .833 -.364 1.197 8 2420 ---- 1.311B .735A 1.311B .876 -.368 1.244 9 2425 ---- 1.359B .776A 1.359B .920 -.371 1.291 1 2430 ---- 1.406B .818A 1.406B .965 -.373 1.338 1 1 2435 ---- 1.454B .860A 1.454B 1.011 -.374 1.385 6 2440 ---- 1.503B .903A 1.503B 1.056 -.377 1.433 2445 ---- 1.551B .946A 1.551B 1.102 -.379 1.481 2450 ---- 1.599B .990A 1.599B 1.149 -.380 1.529 2455 ---- 1.648B 1.035A 1.648B 1.196 -.381 1.577 2460 ---- 1.697B 1.080A 1.697B 1.243 -.382 1.625 2465 ---- 1.746B 1.126A 1.746B 1.291 -.382 1.673 2470 ---- 1.795B 1.172A 1.795B 1.339 -.383 1.722 2475 ---- 1.844B 1.218A 1.844B 1.387 -.384 1.771 2480 ---- 1.893B 1.265A 1.893B 1.435 -.385 1.820 2 2 2485 ---- 1.942B 1.312A 1.942B 1.483 -.386 1.869 2490 ---- 1.992B 1.359A 1.992B 1.532 -.386 1.918 1 1 2495 ---- 2.041B 1.407A 2.041B 1.580 -.387 1.967 2500 ---- 2.091B 1.455A 2.091B 1.629 -.387 2.016 2 2 2505 ---- 2.140B 1.503A 2.140B 1.678 -.388 2.066 2510 ---- 2.190B 1.551A 2.190B 1.727 -.388 2.115 2515 ---- 2.239B 1.600A 2.239B 1.776 -.389 2.165 2520 ---- 2.289B 1.648A 2.289B 1.825 -.390 2.215 2525 ---- 2.340B 1.697A 2.340B 1.874 -.390 2.264 2530 ---- 2.388B 1.745A 2.388B 1.923 -.391 2.314 2535 ---- 2.438B 1.794A 2.438B 1.972 -.392 2.364 2540 ---- 2.487B 1.844A 2.487B 2.022 -.391 2.413 2545 ---- 2.537B 1.892A 2.537B 2.071 -.392 2.463 2550 ---- 2.587B 1.942A 2.587B 2.120 -.393 2.513 2555 ---- 2.637B 1.991A 2.637B 2.170 -.393 2.563 2560 ---- 2.686B 2.040A 2.686B 2.219 -.393 2.612 2565 ---- 2.736B 2.090A 2.736B 2.269 -.393 2.662 2570 ---- 2.786B 2.139A 2.786B 2.318 -.394 2.712 1 2575 ---- 2.836B 2.189A 2.836B 2.368 -.394 2.762 2580 ---- 2.886B 2.238A 2.886B 2.418 -.393 2.811 2585 ---- 2.937B 2.288A 2.937B 2.467 -.394 2.861 2590 ---- 2.985B 2.337A 2.985B 2.517 -.394 2.911 2595 ---- 3.036B 2.387A 3.036B 2.567 -.394 2.961 2600 ---- 3.085B 2.436A 3.085B 2.616 -.395 3.011 2605 ---- 3.135B 2.486A 3.135B 2.666 -.395 3.061 2610 ---- 3.185B 2.536A 3.185B 2.716 -.394 3.110 2615 ---- 3.235B 2.585A 3.235B 2.766 -.394 3.160 2625 ---- 3.335B 2.685A 3.335B 2.865 -.395 3.260 2650 ---- 3.584B 2.933A 3.584B 3.115 -.394 3.509 2675 ---- 3.834B 3.182A 3.834B 3.364 -.395 3.759 2700 ---- 4.083B 3.431A 4.083B 3.614 -.395 4.009 2725 ---- 4.334B 3.681A 4.334B 3.864 -.394 4.258 2750 ---- 4.583B 3.930A 4.583B 4.114 -.394 4.508 2775 ---- 4.833B 4.180A 4.833B 4.364 -.394 4.758 2800 ---- 5.084B 4.429A 5.084B 4.614 -.394 5.008 2825 ---- 5.332B 4.679A 5.332B 4.864 -.394 5.258 2850 ---- 5.582B 4.929A 5.582B 5.114 -.393 5.507 2875 ---- 5.832B 5.178A 5.832B 5.364 -.393 5.757 2900 ---- 6.082B 5.428A 6.082B 5.614 -.393 6.007 2925 ---- 6.332B 5.678A 6.332B 5.864 -.393 6.257 2950 ---- 6.582B 5.928A 6.582B 6.114 -.393 6.507 2975 ---- 6.832B 6.178A 6.832B 6.364 -.393 6.757 3000 ---- 7.082B 6.427A 7.082B 6.614 -.393 7.007 3025 ---- 7.332B 6.677A 7.332B 6.864 -.393 7.257 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- ---- ---- 5.288A 5.386 ---- ---- 1825 ---- 5.308B ---- 5.308B 5.136 +.392 4.744 1850 ---- 5.058B ---- 5.058B 4.886 +.392 4.494 1875 ---- 4.809B ---- 4.809B 4.636 +.392 4.244 1900 ---- 4.559B ---- 4.559B 4.386 +.392 3.994 1925 ---- 4.309B ---- 4.309B 4.136 +.392 3.744 1950 ---- 4.059B ---- 4.059B 3.886 +.391 3.495 1975 ---- 3.809B ---- 3.809B 3.637 +.391 3.246 2000 ---- 3.559B ---- 3.559B 3.387 +.389 2.998 2025 ---- 3.309B ---- 3.309B 3.139 +.389 2.750 2050 ---- 3.060B ---- 3.060B 2.890 +.387 2.503 2075 ---- 2.812B ---- 2.812B 2.643 +.385 2.258 2100 ---- 2.565B ---- 2.565B 2.396 +.382 2.014 2125 ---- 2.319B 1.702A 1.702A 2.150 +.378 1.772 2150 ---- 2.075B 1.467A 1.467A 1.907 +.372 1.535 2175 ---- 1.846B 1.239A 1.239A 1.666 +.361 1.305 2200 1.450 1.607B 1.025A 1.306A 1.430 +.344 1 1.086 1 1 2205 ---- ---- ---- .986A 1.383 ---- ---- 2210 ---- ---- ---- .945A 1.337 ---- ---- 2215 ---- 1.455B ---- 1.455B 1.292 +.331 .961 2220 ---- 1.409B ---- 1.409B 1.246 +.325 .921 2225 ---- 1.374B .829A .829A 1.202 +.320 .882 2230 ---- 1.318B ---- 1.318B 1.157 +.314 .843 2235 ---- 1.273B ---- 1.273B 1.113 +.307 .806 2240 ---- 1.234B ---- 1.234B 1.070 +.301 .769 2245 ---- 1.189B ---- 1.189B 1.028 +.295 .733 2250 ---- 1.151B .650A .650A .986 +.288 .698 2255 ---- 1.102B .616A .616A .945 +.281 .664 2260 ---- 1.059B .587A .587A .905 +.274 .631 2265 ---- 1.017B .554A .554A .866 +.267 .599 2270 ---- .982B .525A .525A .827 +.259 .568 2275 ---- .942B .497A .497A .789 +.251 .538 2280 ---- .902B .470A .470A .753 +.244 .509 2285 ---- .863B .444A .444A .717 +.236 .481 2290 ---- .825B .419A .419A .682 +.227 .455 2295 ---- .787B .395A .395A .648 +.219 .429 2300 ---- .753B .372A .372A .615 +.211 .404 2305 ---- .716B .350A .350A .583 +.202 .381 2310 ---- .682B .331A .331A .552 +.193 .359 2315 ---- .648B .311A .311A .522 +.184 .338 2320 ---- .616B .291A .291A .493 +.175 .318 2325 ---- .587B .274A .274A .466 +.168 .298 2330 ---- .554B .257A .257A .439 +.159 .280 2335 ---- .529B .241A .241A .414 +.151 .263 2340 ---- .501B .226A .226A .389 +.142 .247 2345 ---- .475B .212A .212A .366 +.134 .232 2 2 2350 .406 .449B .199A .300A .345 +.128 3 .217 50 11 2355 ---- .424B .187A .187A .324 +.121 .203 2360 .370 .400B .175A .263A .304 +.114 16 .190 6 6 2365 ---- .377B .164A .164A .286 +.108 .178 9 2370 ---- .356B .153A .153A .268 +.101 .167 2375 .240 .335B .143A .216A .251 +.095 1 .156 1 1 2380 ---- .315B .134A .134A .236 +.090 .146 2385 ---- .296B .126A .126A .221 +.085 .136 2390 ---- .278B .119A .119A .207 +.079 .128 2395 ---- .261B .111A .111A .193 +.074 .119 2400 ---- .245B .104A .104A .181 +.069 1 .112 3 6 2405 ---- .232B .098A .098A .169 +.064 .105 2410 ---- .217B .092A .092A .158 +.060 .098 2415 ---- .203B .087A .087A .147 +.055 .092 5 2420 .116 .191B .081A .191B .138 +.051 1 .087 2425 ---- .178B .077A .077A .129 +.048 .081 2430 ---- .167B .072A .072A .120 +.044 .076 2435 ---- .156B .068A .068A .112 +.040 .072 2440 ---- .147B .065A .065A .105 +.037 .068 5 2445 ---- .138B .061A .061A .098 +.034 .064 2450 .107 .129B .057A .079A .092 +.032 3 .060 7 2455 ---- .121B .054A .054A .086 +.029 .057 2460 ---- .113B .051A .051A .080 +.026 .054 2465 ---- .106B .048A .048A .075 +.024 .051 2470 .060 .100B .046A .100B .071 +.023 1 .048 2 2475 ---- .094B ---- .094B .067 +.022 .045 2480 ---- .088B .042A .042A .063 +.020 .043 2485 ---- .083B .040A .040A .059 +.018 .041 2490 ---- .078B .038A .038A .056 +.017 .039 2495 ---- .074B .036A .036A .052 +.015 .037 3 2500 ---- .069B ---- .069B .049 +.014 .035 2505 ---- .065B ---- .065B .047 +.014 .033 2510 ---- .062B ---- .062B .044 +.012 .032 4 2515 ---- .059B ---- .058B .042 +.012 .030 2520 ---- .056B ---- .055B .040 +.011 .029 2525 ---- .053B ---- .052B .038 +.010 .028 1 2530 ---- .050B ---- .050B .036 +.010 .026 2535 ---- .047B ---- .047B .034 +.009 .025 2540 ---- .045B ---- .045B .032 +.008 .024 1 2545 ---- .043B ---- .042B .031 +.008 .023 2550 ---- .041B ---- .040B .029 +.007 .022 2555 ---- .039B ---- .038B .028 +.007 .021 2575 ---- .032B ---- .032B .023 +.005 .018 2600 ---- .026B ---- .026B .019 +.003 .016 11 2625 ---- .022B ---- .022B .016 +.003 .013 2650 ---- .019B ---- .019B .013 +.001 .012 1 2675 .016 .016 .016 .014A .011 +.001 5 .010 2700 .015 .015 .015 .013A .010 +.001 4 .009 2725 .015 .015 .015 .012A .008 .000 4 .008 2750 ---- ---- ---- ---- .007 -.001 .008 1 2775 ---- ---- ---- ---- .007 .000 .007 2800 ---- ---- ---- ---- .006 -.001 .007 2825 ---- ---- ---- ---- .005 -.001 .006 2850 ---- ---- ---- ---- .005 -.001 .006 2875 ---- ---- ---- ---- .005 -.001 .006 2900 ---- ---- ---- ---- .004 -.001 .005 2925 ---- ---- ---- ---- .004 -.001 .005 2950 ---- ---- ---- ---- .004 -.001 .005 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options PUT 1800 ---- ---- ---- .003A .001 ---- ---- 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .003 -.002 .005 2000 ---- ---- ---- ---- .004 -.003 .007 2025 ---- ---- .008A .008A .006 -.003 .009 2050 ---- ---- .009A .009A .007 -.005 .012 2075 ---- ---- .011A .011A .010 -.007 .017 2100 ---- ---- .014A .014A .013 -.010 .023 2125 ---- ---- .018A .018A .017 -.014 1 .031 1 1 2150 ---- .046B .023A .046B .023 -.021 .044 1 2175 ---- .067B .031A .067B .032 -.031 .063 2200 ---- .102B .043A .102B .046 -.047 .093 2205 ---- ---- ---- .046A .049 ---- ---- 2210 ---- ---- ---- .048A .053 ---- ---- 2215 ---- .129B .052A .129B .058 -.061 .119 2220 ---- .140B .056A .140B .062 -.067 .129 2225 .085 .152B .060A .090B .067 -.072 4 .139 1 1 2230 ---- .164B .064A .164B .073 -.078 .151 2235 ---- .179B .069A .179B .079 -.084 .163 2240 .073 .194B .073 .099B .086 -.090 14 .176 4 4 2245 ---- .209B .080A .209B .093 -.097 .190 2250 .162 .225B .086A .134B .102 -.103 22 .205 18 18 2255 ---- .243B .093A .243B .111 -.110 .221 2260 ---- .260B .100A .260B .120 -.118 .238 2265 ---- .280B .108A .280B .131 -.125 .256 2270 ---- .301B .118A .301B .142 -.133 .275 2275 .126 .324B .126 .179B .155 -.139 1 .294 3 2280 ---- .347B .138A .347B .168 -.147 .315 2285 ---- .371B .149A .371B .182 -.156 .338 2290 ---- .395B .162A .395B .197 -.164 .361 2295 ---- .422B .176A .422B .213 -.172 .385 2300 .238 .449B .190A .261A .230 -.180 20 .410 16 17 2305 ---- .478B .205A .478B .248 -.189 .437 2310 ---- .507B .221A .507B .267 -.198 .465 2315 ---- .536B .238A .536B .287 -.206 .493 2320 ---- .569B .257A .569B .308 -.215 .523 2325 ---- .601B .278A .601B .330 -.224 .554 2330 ---- .616B .298A .587B .353 -.233 .586 2335 ---- .621B .319A .319A .378 -.241 .619 2340 .374 .374 .341A .350A .403 -.249 3 .652 3 2345 ---- ---- .364A .364A .430 -.257 .687 2350 ---- .775B .388A .775B .458 -.264 .722 2355 ---- ---- .413A .413A .488 -.270 .758 2360 .677 .677 .439A .439A .518 -.277 1 .795 2365 ---- ---- .467A .467A .549 -.284 .833 2370 ---- ---- .495A .495A .581 -.290 .871 2375 ---- .969B .523A .969B .615 -.296 .911 2380 ---- ---- .553A .553A .649 -.301 .950 2385 ---- ---- .584A .584A .684 -.307 .991 2390 ---- ---- .632A .632A .720 -.312 1.032 2395 ---- ---- .665A .665A .756 -.318 1.074 2400 ---- 1.179B .683A 1.179B .794 -.322 1.116 2405 ---- ---- .727A .727A .832 -.327 1.159 3 3 2410 ---- ---- .762A .762A .871 -.331 1.202 3 3 2415 ---- ---- .799A .799A .910 -.336 1.246 2420 ---- ---- .835A .835A .950 -.340 1.290 2425 ---- 1.399B .863A 1.399B .991 -.344 1.335 2430 ---- ---- .911A .911A 1.033 -.347 1.380 2435 ---- ---- .950A .950A 1.075 -.351 1.426 2440 ---- ---- .990A .990A 1.117 -.354 1.471 2445 ---- ---- 1.030A 1.030A 1.160 -.357 1.517 2450 ---- 1.630B 1.062A 1.630B 1.204 -.360 1.564 2455 ---- ---- 1.112A 1.112A 1.248 -.362 1.610 2460 ---- ---- 1.154A 1.154A 1.293 -.364 1.657 2465 ---- ---- 1.197A 1.197A 1.337 -.367 1.704 2470 ---- ---- 1.240A 1.240A 1.383 -.368 1.751 2475 ---- 1.866B 1.275A 1.866B 1.428 -.370 1.798 2480 ---- ---- 1.327A 1.327A 1.474 -.372 1.846 2485 ---- ---- 1.371A 1.371A 1.521 -.373 1.894 2490 ---- ---- 1.415A 1.415A 1.567 -.374 1.941 2495 ---- ---- 1.461A 1.461A 1.614 -.375 1.989 2500 ---- 2.107B 1.499A 2.107B 1.661 -.377 2.038 2505 ---- ---- 1.559A 1.559A 1.708 -.378 2.086 2510 ---- ---- 1.605A 1.605A 1.756 -.378 2.134 2515 ---- ---- 1.652A 1.652A 1.803 -.380 2.183 2520 ---- ---- 1.698A 1.698A 1.851 -.380 2.231 2525 ---- ---- 1.730A 1.730A 1.899 -.381 2.280 2530 ---- ---- 1.792A 1.792A 1.947 -.382 2.329 2535 ---- ---- 1.839A 1.839A 1.995 -.383 2.378 2540 ---- ---- 1.886A 1.886A 2.043 -.384 2.427 2545 ---- ---- 1.934A 1.934A 2.092 -.384 2.476 2550 ---- ---- 1.967A 1.967A 2.140 -.385 2.525 2 2555 ---- ---- 2.029A 2.029A 2.189 -.385 2.574 2575 ---- ---- 2.207A 2.207A 2.384 -.387 2.771 2600 ---- ---- 2.464A 2.464A 2.629 -.389 3.018 2625 ---- ---- 2.708A 2.708A 2.876 -.389 3.265 2650 ---- ---- 2.954A 2.954A 3.123 -.390 3.513 2675 ---- ---- 3.202A 3.202A 3.371 -.391 3.762 2700 ---- ---- 3.449A 3.449A 3.620 -.391 4.011 2725 ---- ---- 3.698A 3.698A 3.868 -.392 4.260 2750 ---- ---- 3.946A 3.946A 4.117 -.392 4.509 2775 ---- ---- 4.195A 4.195A 4.367 -.392 4.759 2800 ---- ---- 4.444A 4.444A 4.616 -.392 5.008 2825 ---- ---- 4.693A 4.693A 4.865 -.393 5.258 2850 ---- ---- 4.942A 4.942A 5.115 -.392 5.507 2875 ---- ---- 5.192A 5.192A 5.365 -.392 5.757 2900 ---- ---- 5.442A 5.442A 5.614 -.393 6.007 2925 ---- ---- 5.691A 5.691A 5.864 -.393 6.257 2950 ---- ---- 5.941A 5.941A 6.114 -.392 6.506 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***