FINAL PRE-CLEARING PRICES AS OF 09/18/23 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 1928.2 1929.8 1926.4 1933.5B 1931.5 +7.8 19 1923.7 8 822 OCT23 1927.7 1937.3 1925.8 1936.9B 1935.2 +7.3 3023 1927.9 4749 24554 NOV23 1938.3 1943.6 1938.3 1946.5B 1944.3 +7.3 12 1937.0 88 23 DEC23 1945.7 1955.7 1943.8 1955.2 1953.4 +7.2 134529 1946.2 199773 377415 FEB24 1965.4 1975.4 1964.4 1975.7B 1973.5 +7.2 2149 1966.3 2051 20513 APR24 1986.1 1993.4 1984.8A 1994.9B 1992.8 +7.1 672 1985.7 509 8883 JUN24 2005.6 2014.0 2003.9 2014.9B 2012.7 +7.1 678 2005.6 449 4775 AUG24 2028.1 2031.7 2027.0 2030.8A 2031.7 +7.1 171 2024.6 112 1840 OCT24 ---- ---- ---- 2040.5A 2049.8 +7.2 98 2042.6 48 287 DEC24 2061.3 2061.6 2061.3 2069.9B 2067.8 +7.2 138 2060.6 37 1220 FEB25 ---- ---- ---- 2076.5A 2085.5 +7.0 7 2078.5 8 APR25 ---- ---- ---- 2093.4A 2101.2 +7.0 2094.2 6 JUN25 ---- ---- ---- 2119.0B 2117.9 +7.0 2110.9 525 DEC25 ---- ---- ---- ---- 2155.2 +7.0 2148.2 194 JUN26 ---- ---- ---- ---- 2174.1 +7.0 2167.1 DEC26 ---- ---- ---- ---- 2199.8 +7.0 2192.8 2 JUN27 ---- ---- ---- ---- 2215.6 +7.0 2208.6 DEC27 ---- ---- ---- ---- 2239.3 +7.0 2232.3 4 JUN28 ---- ---- ---- ---- 2251.0 +7.0 2244.0 2 DEC28 ---- ---- ---- ---- 2270.5 +7.0 2263.5 JUN29 ---- ---- ---- ---- 2282.2 +7.0 2275.2 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 .0 1418.7 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1 .0 .0 .0 .0 865 .0 FEB24 ---- ---- ---- ---- .0 .0 113 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 ---- ---- ---- 22.990A 23.232 +.106 8 23.126 34 73 OCT23 23.245 23.310 23.060 23.305A 23.277 +.096 222 23.181 203 1082 NOV23 23.220 23.220 23.220 23.425B 23.399 +.107 78 23.292 52 136 DEC23 23.320 23.540 23.235 23.525 23.498 +.112 45368 23.386 67109 112808 JAN24 23.575 23.625B 23.470 23.650B 23.618 +.110 36 23.508 40 461 MAR24 23.670 23.875 23.585A 23.865A 23.840 +.105 971 23.735 1022 7287 MAY24 23.915 24.105 23.895A 24.100A 24.074 +.097 126 23.977 143 2339 JUL24 24.280 24.300 24.135A 24.335B 24.308 +.097 18 24.211 93 677 SEP24 ---- ---- ---- 24.355A 24.545 +.098 24.447 10 220 DEC24 ---- ---- ---- 24.635A 24.849 +.098 24.751 154 JAN25 ---- ---- ---- ---- 24.957 +.098 24.859 MAR25 ---- ---- ---- ---- 25.146 +.098 25.048 MAY25 ---- ---- ---- ---- 25.353 +.098 25.255 JUL25 ---- ---- ---- ---- 24.990 +.098 24.892 5 DEC25 ---- ---- ---- ---- 25.102 +.098 25.004 JUL26 ---- ---- ---- ---- 25.893 +.098 25.795 5 DEC26 ---- ---- ---- ---- 25.995 +.098 25.897 JUL27 ---- ---- ---- ---- 26.103 +.098 26.005 DEC27 ---- ---- ---- ---- 26.205 +.098 26.107 JUL28 ---- ---- ---- ---- 26.313 +.098 26.215 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 23.175 23.175 23.175 22.995A 23.232 +.106 1 23.126 4 348 OCT23 23.115 23.305 23.070A 23.305B 23.277 +.096 407 23.181 339 860 NOV23 23.235 23.405 23.145 23.415B 23.399 +.107 33 23.292 16 18 DEC23 23.320 23.535 23.230 23.525B 23.498 +.112 8162 23.386 11305 5747 JAN24 23.460 23.610 23.400 23.595A 23.618 +.110 38 23.508 52 70 MAR24 23.675 23.880 23.605 23.860 23.840 +.105 277 23.735 217 208 MAY24 ---- ---- ---- 23.820A 24.074 +.097 2 23.977 6 52 JUL24 24.300 24.300 24.275 24.335B 24.308 +.097 2 24.211 4 17 SEP24 ---- ---- ---- ---- 24.545 +.098 24.447 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 736.70B 726.20A 726.20A 735.20 +7.30 727.90 1225 ---- 711.20B 701.60A 701.60A 710.20 +7.30 702.90 1250 ---- 686.70B 676.20A 676.20A 685.20 +7.30 677.90 1275 ---- 661.20B 651.60A 651.60A 660.20 +7.30 652.90 1300 ---- 636.70B 626.20A 626.20A 635.20 +7.30 627.90 1325 ---- 611.20B 601.60A 601.60A 610.20 +7.30 602.90 1350 ---- 586.70B 576.20A 576.20A 585.20 +7.30 577.90 1375 ---- 561.20B 551.60A 551.60A 560.20 +7.30 552.90 1400 ---- 536.70B 526.20A 526.20A 535.20 +7.30 527.90 1410 ---- 526.30B 516.60A 516.60A 525.20 +7.30 517.90 1420 ---- 516.30B 506.60A 506.60A 515.20 +7.30 507.90 1425 ---- 511.20B 501.60A 501.60A 510.20 +7.30 502.90 1430 ---- 506.20B 496.60A 496.60A 505.20 +7.30 497.90 1440 ---- 496.20B 486.60A 486.60A 495.20 +7.30 487.90 1450 ---- 486.70B 476.20A 476.20A 485.20 +7.30 477.90 1460 ---- 476.20B 466.60A 466.60A 475.20 +7.30 467.90 1470 ---- 466.20B 456.60A 456.60A 465.20 +7.30 457.90 1475 ---- 461.20B 451.60A 451.60A 460.20 +7.30 452.90 1480 ---- 456.30B 446.60A 446.60A 455.20 +7.30 447.90 1490 ---- 446.20B 436.60A 436.60A 445.20 +7.30 437.90 1500 ---- 436.70B 426.20A 426.20A 435.20 +7.30 427.90 1505 ---- 431.20B 421.60A 421.60A 430.20 +7.30 422.90 1510 ---- 426.20B 416.60A 416.60A 425.20 +7.30 417.90 1515 ---- 421.30B 411.60A 411.60A 420.20 +7.30 412.90 1520 ---- 416.30B 406.60A 406.60A 415.20 +7.30 407.90 1525 ---- 411.20B 401.60A 401.60A 410.20 +7.30 402.90 1530 ---- 406.20B 396.60A 396.60A 405.20 +7.30 397.90 1535 ---- 401.20B 391.60A 391.60A 400.20 +7.30 392.90 1540 ---- 396.20B 386.60A 386.60A 395.20 +7.30 387.90 1545 ---- 391.20B 381.60A 381.60A 390.20 +7.30 382.90 1550 ---- 386.70B 376.20A 376.20A 385.20 +7.30 377.90 1555 ---- 381.20B 371.60A 371.60A 380.20 +7.30 372.90 1560 ---- 376.20B 366.60A 366.60A 375.20 +7.30 367.90 1565 ---- 371.20B 361.60A 361.60A 370.20 +7.30 362.90 1570 ---- 366.20B 356.60A 356.60A 365.20 +7.30 357.90 1575 ---- 361.30B 351.60A 351.60A 360.20 +7.30 352.90 1580 ---- 356.20B 346.60A 346.60A 355.20 +7.30 347.90 1585 ---- 351.20B 341.60A 341.60A 350.20 +7.30 342.90 1590 ---- 346.20B 336.60A 336.60A 345.20 +7.30 337.90 1595 ---- 341.20B 331.60A 331.60A 340.20 +7.30 332.90 1600 ---- 336.70B 326.20A 326.20A 335.20 +7.30 327.90 1605 ---- 331.20B 321.60A 321.60A 330.20 +7.30 322.90 1610 ---- 326.20B 316.60A 316.60A 325.20 +7.30 317.90 1615 ---- 321.20B 311.60A 311.60A 320.20 +7.30 312.90 1620 ---- 316.20B 306.60A 306.60A 315.20 +7.30 307.90 1625 ---- 311.20B 301.60A 301.60A 310.20 +7.30 302.90 1630 ---- 306.20B 296.60A 296.60A 305.20 +7.30 297.90 1635 ---- 301.20B 291.60A 291.60A 300.20 +7.30 292.90 1640 ---- 296.20B 286.60A 286.60A 295.20 +7.30 287.90 1645 ---- 291.20B 281.60A 281.60A 290.20 +7.30 282.90 1650 ---- 286.70B 276.20A 276.20A 285.20 +7.30 277.90 1655 ---- 281.20B 271.60A 271.60A 280.20 +7.30 272.90 1660 ---- 276.20B 266.60A 266.60A 275.20 +7.30 267.90 1665 ---- 271.20B 261.60A 261.60A 270.20 +7.30 262.90 1670 ---- 266.20B 256.60A 256.60A 265.20 +7.30 257.90 1675 ---- 261.20B 251.60A 251.60A 260.20 +7.30 252.90 1680 ---- 256.30B 246.60A 246.60A 255.20 +7.30 247.90 1685 ---- 251.30B 241.60A 241.60A 250.20 +7.30 242.90 1690 ---- 246.30B 236.60A 236.60A 245.20 +7.30 237.90 1695 ---- 241.30B 231.60A 231.60A 240.20 +7.30 232.90 1700 ---- 236.70B 226.20A 226.20A 235.20 +7.30 227.90 1705 ---- 231.30B 221.60A 221.60A 230.20 +7.30 222.90 1710 ---- 226.30B 216.60A 216.60A 225.20 +7.30 217.90 1715 ---- 221.30B 211.60A 211.60A 220.20 +7.30 212.90 1720 ---- 216.30B 206.60A 206.60A 215.20 +7.30 207.90 1725 ---- 212.00B 201.60A 201.60A 210.20 +7.30 202.90 1 1730 ---- 206.30B 196.70A 196.70A 205.20 +7.30 197.90 1735 ---- 201.20B 191.70A 191.70A 200.20 +7.30 192.90 1740 ---- 196.20B 186.60A 186.60A 195.20 +7.30 187.90 35 1745 ---- 191.50B 181.70A 181.70A 190.20 +7.30 182.90 1750 ---- 187.20B 176.10A 176.10A 185.20 +7.30 177.90 1 1755 ---- 182.20B 171.70A 171.70A 180.20 +7.30 172.90 1760 ---- 177.20B 166.20A 166.20A 175.20 +7.30 167.90 1765 ---- 172.20B 161.20A 161.20A 170.20 +7.30 162.90 1770 ---- 167.20B 156.20A 156.20A 165.20 +7.30 157.90 1775 ---- 162.20B 150.70A 150.70A 160.20 +7.30 152.90 2 1780 ---- 157.20B 145.70A 145.70A 155.20 +7.30 147.90 1785 ---- 152.20B 140.70A 140.70A 150.20 +7.30 142.90 1790 ---- 147.20B 135.70A 135.70A 145.20 +7.30 137.90 1795 ---- 142.20B 130.70A 130.70A 140.20 +7.30 132.90 1800 ---- 137.20B 125.80A 125.80A 135.20 +7.30 127.90 26 1805 ---- 132.20B 120.80A 120.80A 130.20 +7.30 122.90 1810 ---- 127.20B 115.80A 115.80A 125.20 +7.30 117.90 2 1815 ---- 122.20B 110.80A 110.80A 120.20 +7.30 112.90 2 1820 ---- 117.20B 105.80A 105.80A 115.20 +7.20 108.00 3 1825 ---- 112.20B 100.80A 100.80A 110.20 +7.20 103.00 66 1830 ---- 107.30B 95.80A 95.80A 105.30 +7.30 98.00 7 1835 ---- 102.30B 90.80A 90.80A 100.30 +7.20 93.10 254 1840 ---- 97.30B 85.80A 85.80A 95.30 +7.20 88.10 1 210 1845 ---- 92.30B 80.90A 80.90A 90.30 +7.20 83.10 3 1850 ---- 87.30B 75.90A 75.90A 85.30 +7.10 78.20 133 1855 ---- 82.30B 70.90A 70.90A 80.30 +7.10 73.20 4 1860 ---- 77.30B 66.00A 66.00A 75.40 +7.20 68.20 43 1865 ---- 72.40B 61.10A 61.10A 70.40 +7.10 63.30 9 1870 ---- 67.40B 56.20A 56.20A 65.50 +7.10 58.40 280 1875 ---- 62.50B 51.30A 51.30A 60.60 +7.00 53.60 99 1880 47.60 57.60B 46.50A 57.60B 55.70 +6.90 1 48.80 1 8 1885 ---- 52.70B 41.80A 41.80A 50.90 +6.80 44.10 19 1890 ---- 47.80B 37.10A 37.10A 46.10 +6.60 1 39.50 49 1895 ---- 43.10B 32.60A 32.60A 41.40 +6.50 4 34.90 3 58 1900 33.30 38.40B 28.30A 28.30A 36.80 +6.20 11 30.60 174 1011 1905 ---- 33.80B 24.30A 24.30A 32.30 +5.80 20 26.50 45 226 1910 23.60 29.50B 20.50A 20.50A 28.00 +5.30 1 22.70 62 497 1915 21.00 25.30B 17.00A 25.30B 24.00 +4.80 6 19.20 33 1034 1920 18.40 21.50B 13.90A 13.90A 20.20 +4.20 25 16.00 98 453 1925 13.40 17.90B 11.20A 17.90B 16.80 +3.60 55 13.20 934 2003 1930 12.90 14.70B 9.00A 14.70B 13.80 +3.10 105 10.70 243 1347 1935 9.90 11.90B 7.00 11.90B 11.10 +2.50 146 8.60 228 2353 1940 7.80 9.50B 5.50A 9.50B 8.80 +2.00 173 6.80 147 1727 1945 5.50 7.50 4.30A 7.50 7.00 +1.60 124 5.40 53 957 1950 5.00 5.90B 3.30A 5.90B 5.40 +1.20 271 4.20 1274 3079 1955 3.10 4.50 2.60 4.50 4.20 +.90 83 3.30 36 507 1960 2.50 3.60 2.00 3.60 3.30 +.70 705 2.60 423 2580 1965 1.80 2.70 1.60A 2.70 2.50 +.50 29 2.00 27 888 1970 1.40 2.10 1.20A 2.10 2.00 +.40 131 1.60 42 2517 1975 1.30 1.60 1.00A 1.60 1.60 +.30 42 1.30 906 2889 1980 1.00 1.30 .80A 1.20 1.20 +.20 524 1.00 324 2349 1985 1.00 1.00 .50 1.00B 1.00 +.10 29 .90 274 1345 1990 .60 .80B .60 .80B .80 +.10 17 .70 600 1957 1995 .50 .50 .50 .60B .70 +.10 2 .60 7 655 2000 .50 .60 .30 .50 .50 .00 92 .50 34 5633 2005 .40 .50 .40 .50 .50 .00 61 .50 1 435 2010 .20 .40 .20 .40 .40 .00 121 .40 22 1572 2015 ---- ---- ---- ---- .30 .00 .30 325 2020 .30 .30 .30 .30 .30 .00 5 .30 15 525 2025 .30 .30 .20 .30 .30 +.10 427 .20 57 1331 2030 .20 .30 .20 .30 .20 .00 443 .20 551 1403 2035 .20 .20 .20 .20 .20 .00 3 .20 11 378 2040 ---- ---- ---- ---- .20 .00 22 .20 1 2714 2045 .20 .20 .10 .20 .20 .00 5 .20 7 344 2050 ---- ---- ---- ---- .20 .00 .20 28 3985 2055 .20 .20 .20 .20 .20 .00 21 .20 3 795 2060 ---- ---- ---- ---- .20 .00 .20 1 1601 2065 ---- ---- ---- ---- .20 .00 .20 455 2070 ---- ---- ---- ---- .10 -.10 .20 780 2075 .20 .20 .10 .20 .10 -.10 520 .20 1036 2080 ---- ---- ---- ---- .10 -.10 .20 442 2085 ---- ---- ---- ---- .10 -.10 .20 1202 2090 ---- ---- .10A .10A .10 -.10 .20 15 512 2095 ---- ---- ---- ---- .10 .00 .10 10 137 2100 .10 .10 .10 .10 .10 .00 51 .10 47 3506 2105 ---- ---- ---- ---- .10 .00 .10 79 2110 .10 .10 .10 .10 .10 .00 14 .10 247 2115 .10 .10 .10 .10 .10 .00 12 .10 132 2120 .10 .10 .10 .10 .10 .00 15 .10 277 2125 .10 .10 .10 .10 .10 .00 25 .10 20 1059 2130 .10 .10 .10 .10 .10 .00 28 .10 430 2135 ---- ---- ---- ---- .10 .00 .10 252 292 2140 ---- ---- ---- ---- .10 .00 .10 174 2145 ---- ---- ---- ---- .10 .00 .10 193 2150 ---- ---- ---- ---- .10 .00 .10 15 3885 2155 ---- ---- ---- ---- .10 .00 .10 112 2160 ---- ---- ---- ---- .10 .00 .10 1 415 2165 ---- ---- ---- ---- .10 .00 .10 103 2170 ---- ---- ---- ---- .10 .00 .10 110 2175 ---- ---- ---- ---- .10 .00 .10 631 2180 ---- ---- ---- ---- .10 .00 .10 1 312 2185 ---- ---- ---- ---- .10 .00 .10 271 2190 ---- ---- ---- ---- .10 .00 .10 103 2195 ---- ---- ---- ---- .10 .00 .10 513 2200 ---- ---- ---- ---- .10 .00 .10 3 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 .00 .10 10 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 .10 15 2949 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 729.30B 720.10A 720.10A 728.40 +7.20 721.20 1250 ---- 704.30B 694.80A 694.80A 703.40 +7.20 696.20 1275 ---- 679.30B 670.00A 670.00A 678.40 +7.20 671.20 1300 ---- 654.40B 644.80A 644.80A 653.40 +7.20 646.20 1325 ---- 629.30B 620.00A 620.00A 628.40 +7.20 621.20 1350 ---- 604.40B 595.00A 595.00A 603.40 +7.20 596.20 1375 ---- 579.40B 570.00A 570.00A 578.40 +7.20 571.20 1400 ---- 554.40B 545.00A 545.00A 553.40 +7.20 546.20 1420 ---- 534.40B 525.00A 525.00A 533.40 +7.20 526.20 1425 ---- 529.40B 520.00A 520.00A 528.40 +7.20 521.20 1430 ---- 524.40B 515.00A 515.00A 523.40 +7.20 516.20 1440 ---- 514.40B 505.00A 505.00A 513.40 +7.20 506.20 1450 ---- 504.40B 495.00A 495.00A 503.40 +7.20 496.20 1460 ---- 494.40B 485.00A 485.00A 493.40 +7.20 486.20 1470 ---- 484.40B 475.00A 475.00A 483.40 +7.20 476.20 1475 ---- 479.40B 470.00A 470.00A 478.40 +7.20 471.20 1480 ---- 474.40B 465.00A 465.00A 473.40 +7.20 466.20 1490 ---- 464.40B 455.00A 455.00A 463.40 +7.20 456.20 1500 ---- 454.40B 445.00A 445.00A 453.40 +7.20 446.20 1510 ---- 444.40B 435.00A 435.00A 443.40 +7.20 436.20 1515 ---- 439.40B 430.00A 430.00A 438.40 +7.20 431.20 1520 ---- 434.40B 425.00A 425.00A 433.40 +7.20 426.20 1525 ---- 429.40B 420.00A 420.00A 428.40 +7.20 421.20 1530 ---- 424.40B 415.00A 415.00A 423.40 +7.20 416.20 1535 ---- 419.40B 410.00A 410.00A 418.40 +7.20 411.20 1540 ---- 414.40B 405.00A 405.00A 413.40 +7.20 406.20 1545 ---- 409.40B 400.00A 400.00A 408.40 +7.20 401.20 1550 ---- 404.40B 395.00A 395.00A 403.40 +7.20 396.20 1555 ---- 399.40B 390.00A 390.00A 398.40 +7.20 391.20 1560 ---- 394.40B 385.00A 385.00A 393.40 +7.20 386.20 1565 ---- 389.40B 380.00A 380.00A 388.40 +7.20 381.20 1570 ---- 384.40B 375.00A 375.00A 383.40 +7.20 376.20 1575 ---- 379.40B 370.00A 370.00A 378.40 +7.20 371.20 1580 ---- 374.40B 365.00A 365.00A 373.40 +7.20 366.20 1585 ---- 369.40B 360.00A 360.00A 368.40 +7.20 361.20 1590 ---- 364.40B 355.00A 355.00A 363.40 +7.20 356.20 1595 ---- 359.40B 350.00A 350.00A 358.40 +7.20 351.20 1600 ---- 354.40B 345.00A 345.00A 353.40 +7.20 346.20 1605 ---- 349.40B 340.00A 340.00A 348.40 +7.20 341.20 1610 ---- 344.40B 335.00A 335.00A 343.40 +7.20 336.20 1615 ---- 339.40B 330.00A 330.00A 338.40 +7.20 331.20 1620 ---- 334.40B 325.00A 325.00A 333.40 +7.20 326.20 1625 ---- 329.40B 320.00A 320.00A 328.40 +7.20 321.20 1630 ---- 324.40B 315.00A 315.00A 323.40 +7.20 316.20 1635 ---- 319.40B 310.00A 310.00A 318.40 +7.20 311.20 1640 ---- 314.40B 305.00A 305.00A 313.40 +7.20 306.20 1645 ---- 309.40B 300.00A 300.00A 308.40 +7.20 301.20 1650 ---- 304.50B 295.00A 295.00A 303.40 +7.20 296.20 1655 ---- 299.40B 290.00A 290.00A 298.40 +7.20 291.20 1660 ---- 294.40B 285.00A 285.00A 293.40 +7.20 286.20 1665 ---- 289.40B 280.00A 280.00A 288.40 +7.20 281.20 1670 ---- 284.40B 275.00A 275.00A 283.40 +7.20 276.20 8 1675 ---- 279.40B 270.00A 270.00A 278.40 +7.20 271.20 1680 ---- 274.40B 265.00A 265.00A 273.40 +7.20 266.20 1685 ---- 269.40B 260.00A 260.00A 268.40 +7.20 261.20 1690 ---- 264.40B 255.00A 255.00A 263.40 +7.20 256.20 1695 ---- 259.40B 250.00A 250.00A 258.40 +7.20 251.20 1700 ---- 254.50B 245.00A 245.00A 253.40 +7.20 246.20 1705 ---- 249.40B 240.00A 240.00A 248.40 +7.20 241.20 1710 ---- 244.40B 235.00A 235.00A 243.40 +7.20 236.20 2 1715 ---- 239.40B 230.00A 230.00A 238.40 +7.20 231.20 1720 ---- 234.40B 225.00A 225.00A 233.40 +7.20 226.20 1725 ---- 229.40B 220.00A 220.00A 228.40 +7.20 221.20 1730 ---- 224.40B 215.00A 215.00A 223.40 +7.20 216.20 1735 ---- 219.40B 210.00A 210.00A 218.40 +7.20 211.20 1740 ---- 214.40B 205.00A 205.00A 213.40 +7.20 206.20 1745 ---- 209.40B 200.00A 200.00A 208.40 +7.20 201.20 1750 ---- 204.50B 194.40A 194.40A 203.40 +7.20 196.20 16 1755 ---- 199.40B 190.00A 190.00A 198.40 +7.20 191.20 1760 ---- 194.50B 185.00A 185.00A 193.40 +7.20 186.20 1765 ---- 189.50B 180.00A 180.00A 188.40 +7.10 181.30 1770 ---- 184.50B 174.90A 174.90A 183.40 +7.10 176.30 1775 ---- 180.60B 169.10A 169.10A 178.50 +7.20 171.30 2 12 1780 ---- 174.60B 165.00A 165.00A 173.50 +7.20 166.30 1 1785 ---- 169.70B 160.00A 160.00A 168.50 +7.10 161.40 1 1790 ---- 164.70B 155.10A 155.10A 163.50 +7.10 156.40 1 1795 ---- 159.70B 150.10A 150.10A 158.50 +7.00 151.50 1 1800 ---- 155.70B 144.40A 144.40A 153.60 +7.10 146.50 13 1805 ---- 149.80B 140.20A 140.20A 148.60 +7.00 141.60 1 1810 ---- 144.90B 135.30A 135.30A 143.70 +7.00 136.70 3 1815 ---- 140.00B 130.40A 130.40A 138.70 +6.90 131.80 1 1820 ---- 135.10B 125.50A 125.50A 133.80 +6.90 126.90 1825 ---- 131.00B 119.80A 119.80A 128.90 +6.90 122.00 2 1830 ---- 125.30B 115.80A 115.80A 124.00 +6.80 117.20 1 1835 ---- 120.40B 110.90A 110.90A 119.20 +6.90 112.30 1 1840 ---- 115.60B 106.10A 106.10A 114.30 +6.80 107.50 1 1845 ---- 110.70B 101.30A 101.30A 109.50 +6.80 102.70 3 1850 ---- 106.70B 95.80A 95.80A 104.70 +6.70 98.00 3 1855 ---- 101.20B 92.00A 92.00A 100.00 +6.70 93.30 5 1860 ---- 96.40B 87.30A 87.30A 95.40 +6.70 88.70 1 1865 ---- 91.70B 81.90A 81.90A 90.60 +6.50 84.10 1870 ---- 87.10B 77.40A 77.40A 86.00 +6.50 79.50 2 1875 ---- 83.30B 72.90A 72.90A 81.40 +6.30 75.10 12 1880 ---- 78.70B 68.50A 68.50A 76.90 +6.20 70.70 16 1885 ---- 74.20B 64.30A 64.30A 72.50 +6.10 66.40 2 1890 ---- 69.80B 60.10A 60.10A 68.20 +6.00 62.20 59 1895 ---- 65.60B 56.10A 56.10A 64.00 +5.80 58.20 1 1900 55.50 61.40B 52.20A 61.40B 59.90 +5.70 6 54.20 4 736 1905 ---- 57.30B 48.40A 48.40A 55.90 +5.50 50.40 1 4 1910 ---- 53.50B 44.80A 44.80A 52.00 +5.20 46.80 1 8 1915 ---- 49.70B 41.30A 41.30A 48.20 +5.00 43.20 27 1920 ---- 45.90B 38.00A 38.00A 44.70 +4.80 4 39.90 9 431 1925 39.50 42.50B 34.90A 34.90A 41.30 +4.60 5 36.70 8 606 1930 35.60 39.20B 31.90A 39.20B 38.00 +4.30 8 33.70 1 1234 1935 ---- 36.10B 29.10A 29.10A 34.90 +4.00 1 30.90 4 382 1940 ---- 33.00B 26.60A 26.60A 32.00 +3.80 15 28.20 249 1150 1945 27.60 30.20B 24.10A 24.10A 29.30 +3.60 14 25.70 22 436 1950 24.90 27.60B 21.90A 27.50 26.70 +3.30 253 23.40 104 1896 1955 22.70 25.20B 19.80A 25.20B 24.30 +3.10 219 21.20 23 322 1960 17.80 22.90B 17.80 21.70A 22.10 +2.90 26 19.20 20 560 1965 16.30 20.80B 16.10A 20.80B 20.10 +2.70 409 17.40 332 547 1970 17.40 18.70B 14.50A 18.70B 18.20 +2.50 36 15.70 10 600 1975 13.60 17.00B 13.10A 16.10A 16.40 +2.30 308 14.10 1138 3105 1980 14.00 15.20B 11.70A 14.60A 14.80 +2.10 36 12.70 263 444 1985 11.10 13.70B 10.50A 13.10A 13.40 +2.00 19 11.40 69 231 1990 11.00 12.40B 9.40A 12.30B 12.00 +1.70 61 10.30 143 279 1995 9.00 11.20B 8.40A 11.10B 10.80 +1.60 14 9.20 56 426 2000 8.20 10.00B 7.60A 10.00B 9.70 +1.40 215 8.30 1162 3423 2005 8.20 9.10 6.80A 9.10 8.80 +1.40 14 7.40 22 299 2010 6.30 8.10B 6.10 7.80A 7.90 +1.20 58 6.70 122 748 2015 5.80 7.20B 5.50A 7.20B 7.10 +1.10 17 6.00 147 655 2020 5.00 6.50 4.90A 6.40B 6.40 +1.00 39 5.40 40 489 2025 4.80 5.80B 4.40A 5.80B 5.70 +.80 328 4.90 584 2211 2030 4.30 5.20B 4.00A 5.20B 5.10 +.70 18 4.40 24 282 2035 3.70 4.70B 3.60 4.70B 4.60 +.60 155 4.00 508 1122 2040 3.50 4.20 3.30 4.20 4.20 +.60 75 3.60 340 2209 2045 3.10 3.80 3.00A 3.80 3.80 +.50 21 3.30 8 316 2050 2.80 3.50B 2.70A 3.40 3.40 +.40 237 3.00 12 6084 2055 2.50 3.10B 2.50 3.10B 3.10 +.40 10 2.70 12 313 2060 2.50 2.80B 2.30 2.80B 2.80 +.30 43 2.50 50 1067 2065 2.10 2.60B 2.10 2.60B 2.60 +.30 10 2.30 1 248 2070 ---- 2.30B 1.90A 1.90A 2.30 +.20 6 2.10 4 356 2075 1.90 2.10 1.80 2.10 2.10 +.20 22 1.90 127 1706 2080 1.60 2.00B 1.60 2.00B 2.00 +.20 27 1.80 26 214 2085 1.60 1.80B 1.50A 1.80B 1.80 +.10 14 1.70 22 154 2090 1.70 1.70 1.40A 1.70 1.70 +.20 7 1.50 8 123 2095 ---- 1.50B 1.30A 1.30A 1.50 +.10 1 1.40 1 1237 2100 1.30 1.50 1.10 1.50 1.40 +.10 37 1.30 46 4262 2105 1.10 1.30B 1.10 1.30B 1.30 +.10 2 1.20 9 248 2110 1.00 1.20B 1.00 1.20B 1.20 .00 2 1.20 169 2115 1.00 1.10 1.00 1.10 1.10 .00 24 1.10 1 85 2120 1.00 1.10B 1.00 1.10B 1.10 +.10 5 1.00 110 2125 .90 1.00 .90 .90A 1.00 .00 108 1.00 117 689 2130 .90 .90 .80A .80A .90 .00 1 .90 1 261 2135 ---- ---- .80A .80A .90 .00 .90 61 2140 ---- ---- ---- ---- .80 .00 .80 1 69 2145 ---- ---- .70A .70A .80 .00 .80 4 24 2150 .70 .80 .60 .80 .70 .00 519 .70 7 2366 2155 ---- ---- .60A .60A .70 .00 2 .70 67 2160 ---- ---- .60A .60A .70 .00 .70 1 141 2165 ---- ---- ---- ---- .60 .00 8 .60 20 101 2170 ---- ---- ---- ---- .60 .00 .60 12 2175 ---- ---- .50A .50A .60 .00 2 .60 264 2180 .50 .50 .50 .50 .50 .00 14 .50 51 2185 ---- ---- ---- ---- .50 .00 2 .50 13 2190 ---- ---- ---- ---- .50 .00 2 .50 58 2195 ---- ---- .40A .40A .50 .00 .50 49 2200 .50 .50 .40 .40 .50 .00 12 .50 2596 2205 ---- ---- .40A .40A .40 -.10 .50 13 2210 ---- ---- ---- ---- .40 .00 .40 2 6 2215 ---- ---- ---- ---- .40 .00 .40 89 2220 .40 .40 .40 .40 .40 .00 3 .40 23 2225 ---- ---- .30A .30A .40 .00 .40 1 240 2230 ---- ---- .30A .30A .40 .00 .40 29 2235 ---- ---- .30A .30A .30 -.10 .40 26 2240 .30 .30 .30 .30 .30 -.10 10 .40 1 40 2245 ---- ---- .30A .30A .30 -.10 .40 2 12 2250 .20 .20 .20 .30B .30 -.10 340 .40 1082 2255 ---- ---- ---- ---- .30 .00 .30 71 2260 ---- ---- ---- ---- .30 .00 .30 66 2265 ---- ---- ---- ---- .30 .00 2 .30 596 2270 ---- ---- ---- ---- .30 .00 .30 1 39 2275 ---- ---- ---- ---- .30 .00 1 .30 2 115 2280 .20 .20 .20 .20 .20 -.10 15 .30 33 2285 ---- ---- .20A .20A .20 -.10 .30 12 2290 .30 .30 .20A .30 .20 -.10 1 .30 15 2295 ---- ---- .20A .20A .20 -.10 .30 15 2300 ---- ---- .20A .20A .20 -.10 .30 978 2305 ---- ---- .20A .20A .20 -.10 .30 34 2310 ---- ---- .20A .20A .20 -.10 .30 9 2320 ---- ---- ---- ---- .20 .00 .20 9 2325 ---- ---- ---- ---- .20 .00 .20 46 2330 ---- ---- ---- ---- .20 .00 .20 25 2340 ---- ---- ---- ---- .20 .00 .20 18 2350 ---- ---- ---- ---- .20 .00 400 .20 582 2360 ---- ---- ---- ---- .20 .00 .20 1 447 2370 ---- ---- ---- ---- .20 .00 .20 85 2375 ---- ---- ---- ---- .20 .00 .20 243 2380 ---- ---- ---- ---- .10 -.10 .20 35 2390 ---- ---- ---- ---- .10 -.10 .20 53 2400 .10 .10 .10 .10 .10 -.10 5 .20 332 2410 .10 .10 .10 .10 .10 -.10 7 .20 96 2425 ---- ---- .10A .10A .10 -.10 .20 238 2450 ---- ---- ---- ---- .10 .00 .10 189 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 ---- ---- ---- ---- .10 .00 .10 2 342 2525 ---- ---- ---- ---- .10 .00 .10 102 2550 ---- ---- ---- ---- .10 .00 .10 1 169 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1054.10B 1044.90A 1044.90A 1053.40 +7.20 1046.20 925 ---- 1029.00B 1020.30A 1020.30A 1028.40 +7.20 1021.20 950 ---- 1004.10B 994.90A 994.90A 1003.40 +7.20 996.20 975 ---- 979.00B 970.30A 970.30A 978.40 +7.20 971.20 1000 ---- 954.10B 944.90A 944.90A 953.40 +7.20 946.20 1025 ---- 929.00B 920.20A 920.20A 928.40 +7.20 921.20 1050 ---- 904.10B 894.90A 894.90A 903.40 +7.20 896.20 1075 ---- 879.00B 870.20A 870.20A 878.40 +7.20 871.20 1080 ---- 874.00B 865.20A 865.20A 873.40 +7.20 866.20 1090 ---- 864.00B 855.20A 855.20A 863.40 +7.20 856.20 1100 ---- 854.10B 844.90A 844.90A 853.40 +7.20 846.20 1110 ---- 844.10B 835.20A 835.20A 843.40 +7.20 836.20 1120 ---- 834.10B 825.20A 825.20A 833.40 +7.20 826.20 1125 ---- 829.20B 820.20A 820.20A 828.40 +7.20 821.20 1130 ---- 824.10B 815.20A 815.20A 823.40 +7.20 816.20 1140 ---- 814.10B 805.20A 805.20A 813.40 +7.20 806.20 1150 ---- 804.20B 794.90A 794.90A 803.40 +7.20 796.20 1160 ---- 794.10B 785.20A 785.20A 793.40 +7.20 786.20 1170 ---- 784.10B 775.20A 775.20A 783.40 +7.20 776.20 1175 ---- 779.10B 770.20A 770.20A 778.40 +7.20 771.20 1180 ---- 774.10B 765.20A 765.20A 773.40 +7.20 766.20 1185 ---- 769.10B 760.20A 760.20A 768.40 +7.20 761.20 1190 ---- 764.10B 755.20A 755.20A 763.40 +7.20 756.20 1195 ---- 759.10B 750.20A 750.20A 758.40 +7.20 751.20 1200 ---- 754.20B 744.90A 744.90A 753.40 +7.20 746.20 1205 ---- 749.10B 740.20A 740.20A 748.40 +7.20 741.20 1210 ---- 744.10B 735.20A 735.20A 743.40 +7.20 736.20 1215 ---- 739.10B 730.20A 730.20A 738.40 +7.20 731.20 1220 ---- 734.10B 725.20A 725.20A 733.40 +7.20 726.20 1225 ---- 729.10B 720.20A 720.20A 728.40 +7.20 721.20 1230 ---- 724.10B 715.20A 715.20A 723.40 +7.20 716.20 1235 ---- 719.10B 710.20A 710.20A 718.40 +7.20 711.20 1240 ---- 714.10B 705.20A 705.20A 713.40 +7.20 706.20 1245 ---- 709.10B 700.20A 700.20A 708.40 +7.20 701.20 1250 ---- 704.20B 694.90A 694.90A 703.40 +7.20 696.20 1255 ---- 699.10B 690.20A 690.20A 698.40 +7.20 691.20 1260 ---- 694.10B 685.20A 685.20A 693.40 +7.20 686.20 1265 ---- 689.10B 680.20A 680.20A 688.40 +7.20 681.20 1270 ---- 684.10B 675.20A 675.20A 683.40 +7.20 676.20 1275 ---- 679.20B 670.20A 670.20A 678.40 +7.20 671.20 1280 ---- 674.10B 665.20A 665.20A 673.40 +7.20 666.20 1285 ---- 669.10B 660.20A 660.20A 668.40 +7.20 661.20 1290 ---- 664.10B 655.20A 655.20A 663.40 +7.20 656.20 1295 ---- 659.20B 650.20A 650.20A 658.40 +7.20 651.20 1300 ---- 654.20B 644.90A 644.90A 653.40 +7.20 646.20 1305 ---- 649.20B 640.20A 640.20A 648.40 +7.20 641.20 1310 ---- 644.20B 635.20A 635.20A 643.40 +7.20 636.20 1315 ---- 639.20B 630.20A 630.20A 638.40 +7.20 631.20 1320 ---- 634.20B 625.20A 625.20A 633.40 +7.20 626.20 1325 ---- 629.20B 620.20A 620.20A 628.40 +7.20 621.20 1330 ---- 624.20B 615.20A 615.20A 623.40 +7.20 616.20 1335 ---- 619.20B 610.20A 610.20A 618.40 +7.20 611.20 1340 ---- 614.20B 605.20A 605.20A 613.40 +7.20 606.20 1345 ---- 609.20B 600.20A 600.20A 608.40 +7.20 601.20 1350 ---- 604.20B 594.90A 594.90A 603.40 +7.20 596.20 1355 ---- 599.20B 590.20A 590.20A 598.40 +7.20 591.20 1360 ---- 594.20B 585.20A 585.20A 593.40 +7.20 586.20 1365 ---- 589.20B 580.20A 580.20A 588.40 +7.20 581.20 1370 ---- 584.20B 575.10A 575.10A 583.40 +7.20 576.20 1375 ---- 579.20B 570.20A 570.20A 578.40 +7.20 571.20 1380 ---- 574.20B 565.10A 565.10A 573.40 +7.20 566.20 1385 ---- 569.20B 560.10A 560.10A 568.40 +7.20 561.20 1390 ---- 564.20B 555.10A 555.10A 563.40 +7.20 556.20 1395 ---- 559.20B 550.10A 550.10A 558.40 +7.20 551.20 1400 ---- 554.30B 544.90A 544.90A 553.40 +7.20 546.20 1405 ---- 549.20B 540.10A 540.10A 548.40 +7.20 541.20 1410 ---- 544.20B 535.10A 535.10A 543.40 +7.20 536.20 1415 ---- 539.20B 530.10A 530.10A 538.40 +7.20 531.20 1420 ---- 534.20B 525.10A 525.10A 533.40 +7.20 526.20 1425 ---- 529.20B 520.10A 520.10A 528.40 +7.20 521.20 1430 ---- 524.20B 515.10A 515.10A 523.40 +7.20 516.20 1435 ---- 519.20B 510.10A 510.10A 518.40 +7.20 511.20 1440 ---- 514.20B 505.10A 505.10A 513.40 +7.20 506.20 1445 ---- 509.20B 500.10A 500.10A 508.40 +7.20 501.20 1450 ---- 504.30B 494.80A 494.80A 503.40 +7.20 496.20 1455 ---- 499.20B 490.10A 490.10A 498.40 +7.20 491.20 1460 ---- 494.20B 485.10A 485.10A 493.40 +7.20 486.20 1465 ---- 489.20B 480.10A 480.10A 488.40 +7.20 481.20 1470 ---- 484.20B 475.10A 475.10A 483.40 +7.20 476.20 1475 ---- 479.20B 470.10A 470.10A 478.40 +7.20 471.20 1480 ---- 474.20B 465.10A 465.10A 473.40 +7.20 466.20 1485 ---- 469.20B 460.10A 460.10A 468.40 +7.20 461.20 1490 ---- 464.20B 455.10A 455.10A 463.40 +7.20 456.20 1495 ---- 459.20B 450.10A 450.10A 458.40 +7.20 451.20 1500 ---- 454.30B 444.80A 444.80A 453.40 +7.20 446.20 1505 ---- 449.20B 440.10A 440.10A 448.40 +7.20 441.20 1510 ---- 444.20B 435.10A 435.10A 443.40 +7.20 436.20 1515 ---- 439.20B 430.10A 430.10A 438.40 +7.20 431.20 1520 ---- 434.20B 425.10A 425.10A 433.40 +7.20 426.20 1525 ---- 429.20B 420.10A 420.10A 428.40 +7.20 421.20 1530 ---- 424.20B 415.10A 415.10A 423.40 +7.20 416.20 1535 ---- 419.20B 410.10A 410.10A 418.40 +7.20 411.20 1540 ---- 414.20B 405.10A 405.10A 413.40 +7.20 406.20 1545 ---- 409.20B 400.10A 400.10A 408.40 +7.20 401.20 1550 ---- 404.30B 394.80A 394.80A 403.40 +7.20 396.20 1555 ---- 399.20B 390.10A 390.10A 398.40 +7.20 391.20 1560 ---- 394.20B 385.10A 385.10A 393.40 +7.20 386.20 1565 ---- 389.20B 380.10A 380.10A 388.40 +7.20 381.20 1570 ---- 384.20B 375.10A 375.10A 383.40 +7.20 376.20 1575 ---- 379.20B 370.10A 370.10A 378.40 +7.20 371.20 1580 ---- 374.30B 365.10A 365.10A 373.40 +7.20 366.20 1585 ---- 369.30B 360.10A 360.10A 368.40 +7.20 361.20 1590 ---- 364.30B 355.10A 355.10A 363.40 +7.20 356.20 1595 ---- 359.30B 350.10A 350.10A 358.40 +7.20 351.20 1600 ---- 354.90B 344.80A 344.80A 353.40 +7.20 346.20 95 1605 ---- 349.30B 340.10A 340.10A 348.40 +7.20 341.20 1610 ---- 344.30B 335.00A 335.00A 343.40 +7.20 336.20 1615 ---- 339.30B 330.10A 330.10A 338.40 +7.20 331.20 1620 ---- 334.30B 325.10A 325.10A 333.40 +7.20 326.20 1625 ---- 329.30B 320.00A 320.00A 328.40 +7.20 321.20 80 1630 ---- 324.30B 315.00A 315.00A 323.40 +7.20 316.20 1635 ---- 319.30B 310.00A 310.00A 318.40 +7.20 311.20 1640 ---- 314.30B 305.00A 305.00A 313.40 +7.20 306.20 1645 ---- 309.30B 300.00A 300.00A 308.40 +7.20 301.20 1650 ---- 304.90B 294.80A 294.80A 303.40 +7.20 296.20 150 1655 ---- 299.30B 290.00A 290.00A 298.40 +7.20 291.20 1660 ---- 294.30B 285.00A 285.00A 293.40 +7.20 286.20 1665 ---- 289.30B 280.00A 280.00A 288.40 +7.20 281.20 1670 ---- 284.30B 275.00A 275.00A 283.40 +7.20 276.20 1675 ---- 279.30B 270.00A 270.00A 278.40 +7.20 271.20 1680 ---- 274.30B 265.00A 265.00A 273.40 +7.20 266.20 1685 ---- 269.30B 260.00A 260.00A 268.40 +7.20 261.20 1690 ---- 264.30B 255.00A 255.00A 263.40 +7.20 256.20 1695 ---- 259.30B 250.00A 250.00A 258.40 +7.20 251.20 1700 ---- 254.30B 244.80A 244.80A 253.40 +7.20 246.20 1030 1705 ---- 249.30B 240.00A 240.00A 248.40 +7.20 241.20 1710 ---- 244.30B 235.00A 235.00A 243.40 +7.20 236.20 1715 ---- 239.30B 230.00A 230.00A 238.40 +7.20 231.20 1720 ---- 234.30B 225.10A 225.10A 233.40 +7.20 226.20 1725 ---- 229.30B 219.10A 219.10A 228.40 +7.20 221.20 40 1730 ---- 224.40B 215.00A 215.00A 223.40 +7.10 216.30 1735 ---- 219.50B 210.00A 210.00A 218.50 +7.20 211.30 1740 ---- 214.50B 205.10A 205.10A 213.50 +7.20 206.30 1 1745 ---- 209.60B 200.10A 200.10A 208.50 +7.20 201.30 1750 ---- 205.50B 194.30A 194.30A 203.60 +7.20 196.40 668 1755 ---- 199.70B 190.20A 190.20A 198.60 +7.10 191.50 1760 ---- 194.70B 185.30A 185.30A 193.60 +7.00 186.60 1765 ---- 189.80B 180.30A 180.30A 188.70 +7.10 181.60 1770 ---- 184.90B 175.40A 175.40A 183.80 +7.10 176.70 1775 ---- 180.80B 169.70A 169.70A 178.90 +7.10 171.80 1 133 1780 ---- 175.00B 165.70A 165.70A 174.00 +7.10 166.90 1785 ---- 170.20B 160.80A 160.80A 169.10 +7.00 162.10 1 1790 ---- 165.30B 155.90A 155.90A 164.20 +7.00 157.20 1795 ---- 160.40B 151.10A 151.10A 159.40 +7.00 152.40 1800 ---- 156.40B 145.60A 145.60A 154.50 +6.90 3 147.60 50 5729 1805 ---- 150.80B 141.50A 141.50A 149.70 +6.90 142.80 1810 ---- 146.00B 136.70A 136.70A 144.90 +6.90 138.00 1815 ---- 141.20B 132.00A 132.00A 140.10 +6.80 133.30 1 1820 ---- 136.40B 127.40A 127.40A 135.40 +6.80 128.60 1825 ---- 132.50B 121.90A 121.90A 130.70 +6.80 123.90 84 1830 ---- 127.00B 118.10A 118.10A 125.90 +6.70 119.20 53 1835 ---- 122.40B 112.70A 112.70A 121.30 +6.70 114.60 14 1840 ---- 117.70B 108.20A 108.20A 116.80 +6.60 110.20 1 1845 ---- 113.90B 103.70A 103.70A 112.20 +6.50 105.70 1850 ---- 109.50B 99.30A 99.30A 107.70 +6.40 101.30 1 1875 1855 ---- 105.00B 95.00A 95.00A 103.30 +6.40 96.90 2 1860 ---- 100.60B 90.70A 90.70A 98.90 +6.20 92.70 76 1865 ---- 96.20B 86.50A 86.50A 94.60 +6.10 88.50 1 1870 ---- 91.90B 82.40A 82.40A 90.40 +6.10 84.30 107 1875 ---- 87.70B 78.40A 78.40A 86.20 +5.90 80.30 1063 1880 ---- 83.70B 74.50A 74.50A 82.20 +5.80 76.40 149 1885 ---- 79.60B 70.70A 70.70A 78.20 +5.70 72.50 1890 ---- 75.70B 66.90A 66.90A 74.30 +5.50 68.80 1 4 1895 ---- 71.80B 63.30A 63.30A 70.60 +5.50 65.10 5 1900 64.50 68.10B 59.80A 66.10A 66.90 +5.30 2 61.60 1 1485 1905 ---- 64.50B 56.50A 56.50A 63.30 +5.10 58.20 92 1910 ---- 61.00B 53.20A 53.20A 59.90 +5.00 54.90 84 1915 ---- 57.50B 50.10A 50.10A 56.50 +4.80 51.70 94 1920 52.50 54.40B 47.10A 54.40B 53.30 +4.60 1 48.70 3 675 1925 46.70 51.20B 44.20A 51.20B 50.20 +4.50 2 45.70 51 772 1930 ---- 48.20B 41.40A 41.40A 47.20 +4.20 1 43.00 60 533 1935 ---- 45.30B 38.80A 38.80A 44.40 +4.10 1 40.30 1 119 1940 ---- 42.50B 36.30A 36.30A 41.60 +3.90 1 37.70 50 702 1945 35.10 39.80B 34.00A 37.00A 38.90 +3.60 3 35.30 220 579 1950 32.40 37.30 31.70A 36.20A 36.50 +3.50 189 33.00 241 10754 1955 32.70 34.90B 29.60A 33.90A 34.10 +3.30 115 30.80 7 274 1960 29.10 32.60B 27.50A 32.60B 31.90 +3.10 9 28.80 56 1550 1965 27.10 30.40B 25.60A 30.40B 29.70 +2.90 3 26.80 302 1970 24.20 28.40B 23.80A 28.40B 27.70 +2.70 21 25.00 58 1579 1975 26.30 26.40B 22.10A 26.40B 25.80 +2.50 626 23.30 485 1393 1980 21.60 24.60B 20.60A 23.80A 24.00 +2.40 25 21.60 190 602 1985 21.20 22.90B 19.10A 22.90B 22.40 +2.40 4 20.00 13 1047 1990 19.80 21.30B 17.70A 17.70A 20.80 +2.10 10 18.70 167 1399 1995 18.40 19.80B 16.40A 19.80B 19.40 +2.00 10 17.40 2 342 2000 16.50 18.40B 15.30A 18.30B 18.00 +1.90 273 16.10 414 7235 2005 15.20 17.10B 14.20A 17.10B 16.70 +1.70 235 15.00 461 610 2010 14.20 15.90B 13.10A 15.30A 15.50 +1.50 101 14.00 164 702 2015 13.10 14.80B 12.20A 14.80B 14.40 +1.40 37 13.00 122 1286 2020 11.30 13.70B 11.30 13.60B 13.40 +1.30 23 12.10 165 514 2025 12.60 12.70B 10.50A 12.40A 12.50 +1.30 36 11.20 1029 2262 2030 10.20 11.90B 9.70A 11.70B 11.60 +1.20 157 10.40 30 2286 2035 ---- 11.00B 9.10A 9.10A 10.80 +1.10 1 9.70 23 1019 2040 10.10 10.20B 8.40A 10.20B 10.00 +1.00 9 9.00 632 2045 7.80 9.50B 7.80 9.50B 9.30 +.90 15 8.40 1 1135 2050 8.00 8.90B 7.30A 7.80A 8.70 +.90 746 7.80 9 5685 2055 6.80 8.20B 6.80 8.20B 8.10 +.80 2 7.30 7 105 2060 ---- 7.70B 6.40A 6.40A 7.50 +.70 1 6.80 7 360 2065 ---- 7.20B 5.90A 5.90A 7.00 +.60 1 6.40 11 772 2070 ---- 6.70B 5.60A 5.60A 6.60 +.70 4 5.90 73 366 2075 ---- 6.20B 5.20A 5.20A 6.10 +.50 254 5.60 10 3248 2080 5.00 5.80B 4.90A 4.90A 5.80 +.60 21 5.20 56 747 2085 ---- 5.40B 4.60A 4.60A 5.40 +.50 7 4.90 9 206 2090 5.00 5.10 4.30A 5.10 5.10 +.50 27 4.60 11 205 2095 4.30 4.80B 4.10A 4.10A 4.70 +.40 3 4.30 4 129 2100 4.00 4.50B 3.80A 4.50B 4.50 +.40 1543 4.10 719 16396 2105 4.10 4.20B 3.60A 4.10 4.20 +.40 14 3.80 5 80 2110 ---- 3.90B 3.40A 3.40A 4.00 +.40 3.60 76 490 2115 3.30 3.70B 3.20A 3.70B 3.70 +.30 4 3.40 871 2120 3.20 3.50B 3.00A 3.50B 3.50 +.30 27 3.20 38 3151 2125 2.90 3.30B 2.90 3.30B 3.30 +.30 20 3.00 190 1089 2130 ---- 3.10B 2.70A 2.70A 3.20 +.30 174 2.90 33 2364 2135 ---- 2.90B 2.60A 2.90B 3.00 +.30 1 2.70 36 597 2140 2.90 2.90 2.50A 2.80A 2.90 +.30 3 2.60 3 60 2145 ---- 2.60B 2.30A 2.30A 2.70 +.20 2 2.50 1 58 2150 2.20 2.50 2.20 2.50 2.60 +.30 422 2.30 92 4450 2155 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 1 263 2160 ---- 2.20B 2.00A 2.00A 2.30 +.20 2.10 2 54 2165 ---- 2.10B 1.90A 2.10B 2.20 +.20 2.00 1 371 2170 ---- 2.00B ---- 2.00B 2.10 +.20 2 1.90 1 87 2175 ---- ---- 1.80A 1.80A 2.00 +.10 8 1.90 1 1268 2180 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 3 149 2185 ---- ---- 1.60A 1.60A 1.80 +.10 1 1.70 3 87 2190 ---- ---- ---- ---- 1.70 +.10 1.60 233 2195 1.50 1.50 1.30 1.60B 1.60 .00 8 1.60 4 286 2200 1.50 1.60 1.30 1.60 1.60 +.10 701 1.50 51 7897 2205 ---- ---- ---- ---- 1.50 +.10 2 1.40 1 23 2210 ---- ---- 1.30A 1.30A 1.40 .00 1 1.40 1 28 2215 ---- ---- ---- ---- 1.30 .00 4 1.30 7 555 2220 ---- ---- 1.20A 1.20A 1.30 .00 15 1.30 7 1121 2225 1.30 1.40 1.30 1.30 1.20 .00 43 1.20 3 1735 2230 ---- ---- 1.10A 1.10A 1.20 .00 3 1.20 3 44 2235 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 24 2240 ---- ---- ---- ---- 1.10 .00 3 1.10 32 2245 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 52 2250 1.10 1.10 1.00A 1.00A 1.00 .00 780 1.00 4 6317 2255 ---- ---- ---- ---- 1.00 .00 1.00 1 8 2260 ---- ---- .90A .90A .90 -.10 1.00 186 2265 ---- ---- .90A .90A .90 -.10 1.00 1 11 2270 ---- ---- ---- ---- .90 .00 2 .90 66 2275 ---- ---- ---- ---- .90 .00 4 .90 5 569 2280 .80 .80 .80 .80 .80 -.10 5 .90 6 382 2285 ---- ---- ---- ---- .80 .00 .80 12 2290 .80 .80 .80 .80 .80 .00 1 .80 26 50 2295 ---- ---- ---- ---- .80 .00 .80 4 13 2300 .70 .70 .70 .70 .80 .00 3 .80 625 5491 2305 ---- ---- .70A .70A .80 .00 14 .80 23 2310 ---- ---- ---- ---- .70 .00 .70 23 2315 ---- ---- ---- ---- .70 .00 .70 101 2320 ---- ---- ---- ---- .70 .00 .70 24 2325 ---- ---- .60A .60A .70 .00 .70 727 2330 ---- ---- .60A .60A .70 .00 .70 58 2335 ---- ---- .60A .60A .60 -.10 .70 15 2340 .60 .60 .60 .60 .60 .00 15 .60 425 2345 ---- ---- ---- ---- .60 .00 .60 7 2350 .60 .60 .50 .50 .60 .00 302 .60 1782 2360 ---- ---- .50A .50A .50 -.10 .60 1 41 2370 ---- ---- .50A .50A .50 -.10 .60 16 2375 ---- ---- ---- ---- .50 .00 .50 1017 2380 ---- ---- ---- ---- .50 .00 .50 5 28 2390 ---- ---- .40A .40A .40 -.10 .50 27 1021 2400 .40 .40 .40 .40 .40 -.10 3 .50 267 3256 2410 ---- ---- .40A .40A .40 -.10 .50 2 122 2420 ---- ---- .40A .40A .40 -.10 .50 11 2425 ---- ---- ---- ---- .40 .00 .40 1320 2430 ---- ---- ---- ---- .30 -.10 .40 42 2440 ---- ---- ---- ---- .30 -.10 .40 12 2450 .30 .30 .30 .30 .30 -.10 3 .40 2 993 2475 ---- ---- .30A .30A .30 -.10 .40 50 2490 ---- ---- .30A .30A .20 -.20 .40 1 167 2500 .30 .30 .30 .30 .20 -.10 5 .30 4 15947 2525 ---- ---- ---- ---- .20 -.10 .30 166 2550 ---- ---- ---- ---- .20 -.10 .30 1833 2575 ---- ---- ---- ---- .20 -.10 .30 87 2600 ---- ---- .20A .20A .10 -.20 .30 103 2821 2625 ---- ---- ---- ---- .10 -.20 .30 637 2650 ---- ---- ---- ---- .10 -.10 .20 28 681 2700 ---- ---- ---- ---- .10 -.10 .20 3871 2750 ---- ---- ---- ---- .10 -.10 .20 936 2800 ---- ---- ---- ---- .10 -.10 .20 759 2900 ---- ---- ---- ---- .10 -.10 .20 15 109 3000 ---- ---- .10A .10A .10 -.10 .20 10859 3100 ---- ---- .10A .10A .10 -.10 .20 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 ---- 724.70B 714.80A 714.80A 723.50 +7.20 716.30 1275 ---- 699.00B 690.40A 690.40A 698.50 +7.20 691.30 1300 ---- 674.70B 664.80A 664.80A 673.50 +7.20 666.30 1325 ---- 649.00B 640.40A 640.40A 648.50 +7.20 641.30 1350 ---- 624.70B 614.80A 614.80A 623.50 +7.20 616.30 1375 ---- 599.10B 590.40A 590.40A 598.50 +7.20 591.30 1400 ---- 574.70B 564.80A 564.80A 573.50 +7.20 566.30 1425 ---- 549.10B 540.30A 540.30A 548.50 +7.20 541.30 1430 ---- 544.10B 535.30A 535.30A 543.50 +7.20 536.30 1440 ---- 534.10B 525.30A 525.30A 533.50 +7.20 526.30 1450 ---- 524.80B 514.80A 514.80A 523.50 +7.20 516.30 1460 ---- 514.10B 505.30A 505.30A 513.50 +7.20 506.30 1470 ---- 504.10B 495.30A 495.30A 503.50 +7.20 496.30 1475 ---- 499.10B 490.30A 490.30A 498.50 +7.20 491.30 1480 ---- 494.10B 485.30A 485.30A 493.50 +7.20 486.30 1490 ---- 484.10B 475.30A 475.30A 483.50 +7.20 476.30 1500 ---- 474.80B 464.80A 464.80A 473.50 +7.20 466.30 1510 ---- 464.10B 455.30A 455.30A 463.50 +7.20 456.30 1520 ---- 454.10B 445.30A 445.30A 453.50 +7.20 446.30 1525 ---- 449.10B 440.30A 440.30A 448.50 +7.20 441.30 1530 ---- 444.10B 435.30A 435.30A 443.50 +7.20 436.30 1535 ---- 439.20B 430.30A 430.30A 438.50 +7.20 431.30 1540 ---- 434.20B 425.30A 425.30A 433.50 +7.20 426.30 1545 ---- 429.20B 420.30A 420.30A 428.50 +7.20 421.30 1550 ---- 424.80B 414.70A 414.70A 423.50 +7.20 416.30 1 1555 ---- 419.20B 410.30A 410.30A 418.50 +7.20 411.30 1560 ---- 414.20B 405.30A 405.30A 413.50 +7.20 406.30 1565 ---- 409.20B 400.30A 400.30A 408.50 +7.20 401.30 1570 ---- 404.20B 395.30A 395.30A 403.50 +7.20 396.30 1575 ---- 399.20B 390.30A 390.30A 398.50 +7.20 391.30 1580 ---- 394.20B 385.30A 385.30A 393.50 +7.20 386.30 1585 ---- 389.20B 380.30A 380.30A 388.50 +7.20 381.30 1590 ---- 384.20B 375.30A 375.30A 383.50 +7.20 376.30 1595 ---- 379.20B 370.30A 370.30A 378.50 +7.20 371.30 1600 ---- 374.80B 364.70A 364.70A 373.50 +7.20 366.30 1605 ---- 369.20B 360.30A 360.30A 368.50 +7.20 361.30 1610 ---- 364.20B 355.30A 355.30A 363.50 +7.20 356.30 1615 ---- 359.20B 350.20A 350.20A 358.50 +7.20 351.30 1620 ---- 354.20B 345.20A 345.20A 353.50 +7.20 346.30 1625 ---- 349.20B 340.20A 340.20A 348.50 +7.20 341.30 1630 ---- 344.20B 335.20A 335.20A 343.50 +7.20 336.30 1635 ---- 339.20B 330.20A 330.20A 338.50 +7.20 331.30 1640 ---- 334.20B 325.20A 325.20A 333.50 +7.20 326.30 1645 ---- 329.20B 320.30A 320.30A 328.50 +7.20 321.30 1650 ---- 324.80B 314.70A 314.70A 323.50 +7.20 316.30 1655 ---- 319.20B 310.20A 310.20A 318.50 +7.20 311.30 1660 ---- 314.20B 305.20A 305.20A 313.50 +7.20 306.30 1665 ---- 309.20B 300.20A 300.20A 308.50 +7.20 301.30 1670 ---- 304.20B 295.20A 295.20A 303.50 +7.20 296.30 1675 ---- 299.20B 290.20A 290.20A 298.50 +7.20 291.30 1680 ---- 294.20B 285.20A 285.20A 293.50 +7.20 286.30 1685 ---- 289.20B 280.20A 280.20A 288.50 +7.20 281.30 1690 ---- 284.20B 275.20A 275.20A 283.50 +7.20 276.30 1 1695 ---- 279.20B 270.20A 270.20A 278.50 +7.20 271.30 1700 ---- 274.90B 264.70A 264.70A 273.50 +7.20 266.30 6 1705 ---- 269.30B 260.20A 260.20A 268.50 +7.20 261.30 1710 ---- 264.30B 255.30A 255.30A 263.50 +7.20 256.30 1715 ---- 259.30B 250.20A 250.20A 258.50 +7.20 251.30 1720 ---- 254.40B 245.20A 245.20A 253.50 +7.20 246.30 1725 ---- 250.40B 239.30A 239.30A 248.50 +7.10 241.40 10 12 1730 ---- 244.50B 235.30A 235.30A 243.60 +7.20 236.40 1735 ---- 239.50B 230.30A 230.30A 238.60 +7.10 231.50 1740 ---- 234.50B 225.40A 225.40A 233.70 +7.20 226.50 1745 ---- 229.60B 220.50A 220.50A 228.70 +7.10 221.60 1750 ---- 225.70B 214.60A 214.60A 223.80 +7.10 10 216.70 8 1755 ---- 219.70B 210.60A 210.60A 218.90 +7.20 211.70 1760 ---- 214.80B 205.70A 205.70A 214.00 +7.20 206.80 1765 ---- 209.90B 200.80A 200.80A 209.10 +7.20 201.90 1770 ---- 205.10B 196.00A 196.00A 204.20 +7.10 197.10 1775 ---- 201.20B 190.20A 190.20A 199.30 +7.00 192.30 1 1780 ---- 195.30B 186.30A 186.30A 194.50 +7.10 187.40 1785 ---- 190.50B 181.50A 181.50A 189.60 +7.00 182.60 1790 ---- 185.70B 176.70A 176.70A 184.80 +7.00 177.80 1 1795 ---- 180.90B 171.90A 171.90A 180.00 +6.90 173.10 1800 ---- 177.00B 166.30A 166.30A 175.20 +6.90 168.30 3 22 1805 ---- 171.30B 162.40A 162.40A 170.50 +6.90 163.60 1810 ---- 166.60B 157.70A 157.70A 165.80 +6.90 158.90 1815 ---- 161.90B 153.10A 153.10A 161.10 +6.80 154.30 1 1820 ---- 157.20B 148.50A 148.50A 156.40 +6.80 149.60 1 1825 ---- 153.40B 143.10A 143.10A 151.80 +6.80 145.00 1830 ---- 148.00B 138.50A 138.50A 147.20 +6.60 140.60 1 1835 ---- 143.40B 134.00A 134.00A 142.60 +6.60 136.00 1840 ---- 139.70B 129.60A 129.60A 138.10 +6.60 131.50 1845 ---- 135.20B 125.20A 125.20A 133.60 +6.50 127.10 1850 ---- 130.70B 120.80A 120.80A 129.20 +6.40 122.80 2 1855 ---- 126.30B 116.50A 116.50A 124.80 +6.30 118.50 2 1860 ---- 122.10B 112.20A 112.20A 120.50 +6.30 114.20 1865 ---- 117.70B 108.10A 108.10A 116.20 +6.20 110.00 1870 ---- 113.40B 104.00A 104.00A 112.00 +6.10 105.90 1 1875 ---- 109.20B 99.90A 99.90A 107.80 +5.90 40 101.90 1 1880 ---- 105.20B 95.90A 95.90A 103.70 +5.90 97.80 3 1885 ---- 101.10B 92.00A 92.00A 99.70 +5.80 93.90 1890 ---- 97.10B 88.20A 88.20A 95.80 +5.70 90.10 1895 ---- 93.20B 84.50A 84.50A 91.90 +5.60 86.30 2 1900 ---- 89.40B 80.90A 80.90A 88.20 +5.50 82.70 13 1905 ---- 85.70B 77.30A 77.30A 84.50 +5.40 79.10 1910 ---- 82.00B 73.90A 73.90A 80.90 +5.30 75.60 1915 ---- 78.40B 70.60A 70.60A 77.40 +5.20 72.20 2 1920 ---- 75.00B 67.30A 67.30A 73.90 +5.00 68.90 118 1925 ---- 71.60B 64.20A 64.20A 70.60 +4.90 65.70 17 1930 ---- 68.50B 61.10A 61.10A 67.40 +4.80 62.60 6 1935 ---- 65.30B 58.20A 58.20A 64.30 +4.60 59.70 136 1940 ---- 62.20B 55.30A 55.30A 61.20 +4.40 56.80 67 1945 ---- 59.30B 52.50A 52.50A 58.30 +4.30 54.00 1 110 1950 53.60 56.40B 49.80A 49.80A 55.50 +4.20 1 51.30 245 1955 ---- 53.60B 47.30A 47.30A 52.70 +4.00 7 48.70 369 1960 ---- 50.90B 44.80A 44.80A 50.10 +3.90 46.20 208 1965 ---- 48.40B 42.50A 42.50A 47.60 +3.80 43.80 95 470 1970 43.00 45.90B 40.30A 40.30A 45.10 +3.50 45 41.60 102 412 1975 ---- 43.50B 38.10A 38.10A 42.80 +3.40 7 39.40 7 563 1980 ---- 41.30B 36.00A 36.00A 40.60 +3.30 37.30 1 107 1985 ---- 39.10B 34.10A 34.10A 38.40 +3.10 35.30 875 1990 36.80 37.00B 32.20A 37.00B 36.40 +3.00 4 33.40 178 1995 30.60 35.00B 30.40A 35.00B 34.40 +2.80 9 31.60 56 2000 30.30 33.10B 28.70A 30.00A 32.60 +2.70 3 29.90 8 851 2005 29.50 31.30B 27.10A 31.30B 30.80 +2.60 3 28.20 2 388 2010 ---- 29.60B 25.60A 25.60A 29.10 +2.40 26.70 49 92 2015 26.00 28.00B 24.20A 24.20A 27.50 +2.30 11 25.20 7 119 2020 24.10 26.40B 22.80A 23.90A 26.00 +2.20 7 23.80 135 2025 ---- 25.00B 21.50A 21.50A 24.50 +2.00 22.50 1588 2435 2030 ---- 23.60B 20.30A 20.30A 23.20 +2.00 14 21.20 232 1455 2035 ---- 22.30B 19.20A 19.20A 21.90 +1.90 20.00 5 165 2040 ---- 21.10B 18.10A 18.10A 20.70 +1.80 18.90 340 616 2045 ---- 19.90B 17.10A 17.10A 19.50 +1.60 17.90 11 321 2050 17.80 18.80B 16.10A 18.80B 18.50 +1.60 77 16.90 39 4913 2055 15.70 17.80B 15.20A 17.70B 17.40 +1.50 16 15.90 489 2060 ---- 16.80B 14.40A 14.40A 16.50 +1.40 1 15.10 984 2065 ---- 15.90B 13.60A 13.60A 15.60 +1.40 14.20 159 543 2070 14.10 15.00B 12.90A 15.00B 14.80 +1.40 37 13.40 134 1166 2075 ---- 14.20B 12.20A 12.20A 14.00 +1.30 25 12.70 3 217 2080 ---- 13.40B 11.50A 11.50A 13.20 +1.20 2 12.00 30 446 2085 11.80 12.70B 10.90A 12.70B 12.50 +1.10 1 11.40 11 1117 2090 ---- 12.00B 10.40A 10.40A 11.90 +1.10 10.80 39 2095 10.60 11.40B 9.80A 11.40B 11.20 +1.00 22 10.20 5 161 2100 9.70 10.90 9.30A 10.80A 10.70 +1.00 48 9.70 1700 7549 2105 9.60 10.20B 8.80A 10.20B 10.10 +.90 1 9.20 78 2110 ---- 9.70B 8.40A 8.40A 9.60 +.90 8.70 21 2115 ---- 9.20B 8.00A 8.00A 9.10 +.80 8.30 3 63 2120 ---- 8.70B 7.60A 7.60A 8.70 +.80 7.90 445 2125 ---- 8.30B 7.20A 7.20A 8.20 +.70 7.50 26 684 2130 ---- 7.80B 6.90A 6.90A 7.80 +.70 15 7.10 1 201 2135 ---- 7.50B 6.60A 6.60A 7.40 +.60 6.80 12 2140 ---- 7.10B 6.20A 7.10B 7.10 +.70 6.40 53 2145 ---- 6.70B 6.00A 6.70B 6.80 +.70 3 6.10 32 2150 5.80 6.40B 5.70A 5.70A 6.40 +.50 19 5.90 57 1270 2155 ---- 6.10B 5.40A 5.40A 6.10 +.50 5.60 41 2160 ---- 5.80B 5.20A 5.80B 5.90 +.60 5.30 17 87 2165 ---- 5.50B 5.00A 5.50B 5.60 +.50 1 5.10 10 39 2170 ---- 5.30B 4.70A 5.30B 5.30 +.40 4.90 56 66 2175 ---- 5.00B 4.50A 4.50A 5.10 +.40 8 4.70 3 520 2180 ---- 4.80B 4.30A 4.30A 4.90 +.40 4.50 103 133 2185 ---- 4.60B 4.20A 4.20A 4.70 +.40 4.30 4 85 2190 ---- 4.40B 4.00A 4.00A 4.50 +.40 4.10 6 208 2195 ---- 4.20B 3.80A 3.80A 4.30 +.30 5 4.00 12 51 2200 3.70 4.20 3.70 4.20 4.10 +.30 168 3.80 116 2791 2205 ---- 3.80B 3.50A 3.50A 3.90 +.20 2 3.70 3 23 2210 ---- 3.70B 3.40A 3.40A 3.80 +.30 12 3.50 3 93 2215 ---- 3.50B 3.30A 3.30A 3.60 +.20 3 3.40 1 91 2220 3.30 3.40B 3.10A 3.30 3.50 +.20 8 3.30 4 159 2225 2.90 3.20B 2.90 3.20B 3.30 +.20 5 3.10 1 143 2230 2.90 3.10B 2.90 3.10B 3.20 +.20 2 3.00 3 51 2235 ---- 3.00B 2.80A 2.80A 3.10 +.20 6 2.90 1 12 2240 ---- ---- 2.70A 2.70A 2.90 +.10 2.80 15 2245 2.50 2.50 2.50 2.70B 2.80 +.10 3 2.70 47 2250 ---- ---- 2.50A 2.50A 2.70 +.10 7 2.60 2 2143 2255 ---- ---- 2.40A 2.40A 2.60 +.10 2.50 75 2260 ---- ---- 2.30A 2.30A 2.50 +.10 1 2.40 5 122 2265 ---- ---- ---- ---- 2.40 +.10 2.30 2 114 2270 ---- ---- 2.20A 2.20A 2.40 +.10 1 2.30 50 71 2275 ---- ---- 2.10A 2.10A 2.30 +.10 3 2.20 9 334 2280 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 19 2285 ---- ---- 2.00A 2.00A 2.10 .00 2.10 1 73 2290 ---- ---- 1.90A 1.90A 2.00 .00 1 2.00 33 2295 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 29 2300 2.00 2.00 1.70 1.90 1.90 +.10 14 1.80 34 1853 2305 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 576 2310 ---- ---- ---- ---- 1.80 +.10 1.70 7 2315 ---- ---- 1.60A 1.60A 1.70 .00 1.70 14 2320 ---- ---- ---- ---- 1.70 +.10 1.60 2 2325 ---- ---- 1.50A 1.50A 1.60 .00 1.60 144 2330 ---- ---- ---- ---- 1.60 +.10 2 1.50 49 2340 1.30 1.30 1.30 1.40B 1.50 .00 1 1.50 26 2350 ---- ---- 1.30A 1.30A 1.40 .00 1.40 396 2360 ---- ---- 1.20A 1.20A 1.30 .00 1.30 10 2370 ---- ---- 1.10A 1.10A 1.20 .00 1.20 16 2375 ---- ---- 1.10A 1.10A 1.20 .00 1.20 187 2380 ---- ---- 1.10A 1.10A 1.20 .00 1.20 2390 ---- ---- 1.00A 1.00A 1.10 .00 1.10 9 2400 ---- ---- ---- ---- 1.00 .00 1.00 1224 2410 ---- ---- .90A .90A 1.00 .00 1.00 4 10 2420 ---- ---- ---- ---- .90 .00 .90 1 3 2425 ---- ---- ---- ---- .90 .00 .90 38 2430 ---- ---- ---- ---- .90 .00 .90 5 2450 ---- ---- ---- ---- .80 .00 .80 1024 2475 ---- ---- ---- ---- .70 .00 .70 33 2500 ---- ---- ---- ---- .60 -.10 38 .70 1 1537 2525 ---- ---- ---- ---- .60 .00 .60 231 2550 ---- ---- ---- ---- .50 .00 .50 81 2575 ---- ---- ---- ---- .50 .00 .50 81 2600 ---- ---- ---- ---- .40 -.10 .50 1002 2625 ---- ---- ---- ---- .40 .00 .40 1 123 2700 ---- ---- ---- ---- .30 .00 .30 484 3000 ---- ---- ---- ---- .20 .00 .20 235 3500 ---- ---- ---- ---- .10 .00 .10 2 4000 ---- ---- ---- ---- .10 .00 .10 19 OG FEB24 Gold Option CALL 1250 ---- 723.80B 715.50A 715.50A 723.50 +7.20 716.30 1275 ---- 698.80B 690.60A 690.60A 698.50 +7.20 691.30 1300 ---- 673.90B 665.50A 665.50A 673.50 +7.20 666.30 1325 ---- 648.80B 640.50A 640.50A 648.50 +7.20 641.30 1350 ---- 623.90B 615.50A 615.50A 623.50 +7.20 616.30 1375 ---- 598.90B 590.50A 590.50A 598.50 +7.20 591.30 1400 ---- 573.90B 565.50A 565.50A 573.50 +7.20 566.30 1425 ---- 548.90B 540.50A 540.50A 548.50 +7.20 541.30 1430 ---- 543.90B 535.50A 535.50A 543.50 +7.20 536.30 1440 ---- 533.90B 525.50A 525.50A 533.50 +7.20 526.30 1450 ---- 524.00B 515.40A 515.40A 523.50 +7.20 516.30 1460 ---- 513.90B 505.50A 505.50A 513.50 +7.20 506.30 1470 ---- 503.90B 495.50A 495.50A 503.50 +7.20 496.30 1475 ---- 498.90B 490.50A 490.50A 498.50 +7.20 491.30 1480 ---- 494.00B 485.50A 485.50A 493.50 +7.20 486.30 1490 ---- 484.00B 475.50A 475.50A 483.50 +7.20 476.30 1500 ---- 474.00B 465.40A 465.40A 473.50 +7.20 466.30 1510 ---- 464.00B 455.50A 455.50A 463.50 +7.20 456.30 1520 ---- 454.00B 445.50A 445.50A 453.50 +7.20 446.30 1525 ---- 449.00B 440.50A 440.50A 448.50 +7.20 441.30 1530 ---- 444.00B 435.40A 435.40A 443.50 +7.20 436.30 1535 ---- 439.00B 430.40A 430.40A 438.50 +7.20 431.30 1540 ---- 434.00B 425.40A 425.40A 433.50 +7.20 426.30 1545 ---- 429.00B 420.40A 420.40A 428.50 +7.20 421.30 1550 ---- 424.00B 415.40A 415.40A 423.50 +7.20 416.30 1555 ---- 419.00B 410.40A 410.40A 418.50 +7.20 411.30 1560 ---- 414.00B 405.40A 405.40A 413.50 +7.20 406.30 1565 ---- 409.00B 400.40A 400.40A 408.50 +7.20 401.30 1570 ---- 404.00B 395.40A 395.40A 403.50 +7.20 396.30 1575 ---- 399.00B 390.40A 390.40A 398.50 +7.20 391.30 1580 ---- 394.00B 385.40A 385.40A 393.50 +7.20 386.30 1585 ---- 389.00B 380.40A 380.40A 388.50 +7.20 381.30 1590 ---- 384.00B 375.40A 375.40A 383.50 +7.20 376.30 1595 ---- 379.00B 370.40A 370.40A 378.50 +7.20 371.30 1600 ---- 374.10B 365.40A 365.40A 373.50 +7.20 366.30 1605 ---- 369.00B 360.40A 360.40A 368.50 +7.20 361.30 1610 ---- 364.00B 355.40A 355.40A 363.50 +7.20 356.30 1615 ---- 359.00B 350.30A 350.30A 358.50 +7.20 351.30 1620 ---- 354.00B 345.30A 345.30A 353.50 +7.20 346.30 1625 ---- 349.10B 340.30A 340.30A 348.50 +7.20 341.30 1630 ---- 344.10B 335.30A 335.30A 343.50 +7.20 336.30 1635 ---- 339.10B 330.30A 330.30A 338.50 +7.20 331.30 1640 ---- 334.10B 325.30A 325.30A 333.50 +7.20 326.30 1645 ---- 329.10B 320.30A 320.30A 328.50 +7.20 321.30 1650 ---- 324.10B 315.30A 315.30A 323.50 +7.20 316.30 1655 ---- 319.10B 310.40A 310.40A 318.50 +7.20 311.30 1660 ---- 314.10B 305.40A 305.40A 313.50 +7.20 306.30 1665 ---- 309.10B 300.30A 300.30A 308.50 +7.20 301.30 1670 ---- 304.10B 295.30A 295.30A 303.50 +7.20 296.30 1675 ---- 299.10B 290.40A 290.40A 298.50 +7.20 291.30 1680 ---- 294.10B 285.30A 285.30A 293.50 +7.20 286.30 1685 ---- 289.10B 280.30A 280.30A 288.50 +7.20 281.30 1690 ---- 284.10B 275.30A 275.30A 283.50 +7.20 276.30 1695 ---- 279.20B 270.40A 270.40A 278.50 +7.20 271.30 1700 ---- 275.40B 264.30A 264.30A 273.50 +7.10 266.40 25 1705 ---- 269.30B 260.50A 260.50A 268.60 +7.20 261.40 1710 ---- 264.40B 255.50A 255.50A 263.60 +7.10 256.50 1 1715 ---- 259.40B 250.60A 250.60A 258.70 +7.10 251.60 1720 ---- 254.50B 245.70A 245.70A 253.70 +7.10 246.60 1725 ---- 250.70B 239.70A 239.70A 248.80 +7.10 241.70 10 1730 ---- 244.70B 235.90A 235.90A 243.90 +7.10 236.80 1735 ---- 239.80B 231.00A 231.00A 239.00 +7.10 231.90 1740 ---- 234.90B 226.10A 226.10A 234.10 +7.00 227.10 1745 ---- 230.00B 221.30A 221.30A 229.20 +6.90 222.30 1750 ---- 226.30B 215.50A 215.50A 224.40 +7.00 217.40 6 1755 ---- 220.30B 211.60A 211.60A 219.60 +7.00 212.60 1760 ---- 215.50B 206.80A 206.80A 214.80 +7.00 207.80 1765 ---- 210.70B 202.10A 202.10A 210.00 +7.00 203.00 1770 ---- 205.90B 197.30A 197.30A 205.20 +6.90 198.30 1775 ---- 202.30B 191.70A 191.70A 200.50 +6.90 193.60 1780 ---- 196.40B 187.90A 187.90A 195.70 +6.80 188.90 1785 ---- 191.70B 183.20A 183.20A 191.10 +6.90 184.20 1790 ---- 187.10B 178.50A 178.50A 186.50 +6.90 179.60 1795 ---- 182.40B 173.80A 173.80A 181.80 +6.80 175.00 1800 ---- 178.80B 168.40A 168.40A 177.20 +6.80 170.40 201 1805 ---- 173.10B 163.90A 163.90A 172.60 +6.80 165.80 1810 ---- 168.60B 159.40A 159.40A 168.00 +6.70 161.30 2 1815 ---- 165.10B 154.90A 154.90A 163.50 +6.60 156.90 1820 ---- 160.60B 150.50A 150.50A 159.10 +6.70 152.40 1825 ---- 156.00B 146.10A 146.10A 154.60 +6.60 148.00 1 1830 ---- 151.70B 141.70A 141.70A 150.20 +6.50 143.70 2 1835 ---- 147.20B 137.40A 137.40A 145.80 +6.40 139.40 1840 ---- 142.90B 133.20A 133.20A 141.50 +6.40 135.10 1845 ---- 138.60B 129.00A 129.00A 137.20 +6.30 130.90 1850 ---- 134.30B 124.80A 124.80A 133.00 +6.30 126.70 12 1855 ---- 130.10B 120.80A 120.80A 128.80 +6.10 122.70 1860 ---- 126.00B 116.70A 116.70A 124.70 +6.10 118.60 1865 ---- 121.90B 112.80A 112.80A 120.60 +5.90 114.70 1870 ---- 117.80B 108.90A 108.90A 116.60 +5.90 110.70 1875 ---- 113.90B 105.10A 105.10A 112.60 +5.70 106.90 25 1880 ---- 110.00B 101.30A 101.30A 108.80 +5.70 103.10 1885 ---- 106.20B 97.70A 97.70A 104.90 +5.50 99.40 1890 ---- 102.40B 94.10A 94.10A 101.20 +5.30 95.90 1895 ---- 98.80B 90.60A 90.60A 97.60 +5.30 92.30 1900 ---- 95.20B 87.10A 87.10A 94.00 +5.10 88.90 270 1905 ---- 91.60B 83.80A 83.80A 90.50 +5.00 85.50 7 1910 ---- 88.20B 80.50A 80.50A 87.00 +4.80 82.20 24 1915 ---- 84.80B 77.40A 77.40A 83.70 +4.70 79.00 1920 ---- 81.50B 74.30A 74.30A 80.50 +4.60 75.90 44 1925 ---- 78.40B 71.30A 71.30A 77.30 +4.50 72.80 500 1930 ---- 75.30B 68.40A 68.40A 74.30 +4.40 69.90 24 1935 ---- 72.30B 65.50A 65.50A 71.30 +4.30 67.00 6 1940 ---- 69.30B 62.70A 62.70A 68.30 +4.10 64.20 146 1945 ---- 66.50B 60.10A 60.10A 65.60 +4.10 61.50 161 1950 ---- 63.70B 57.50A 57.50A 62.90 +3.90 59.00 259 1955 ---- 61.10B 55.00A 55.00A 60.20 +3.80 56.40 420 1960 54.60 58.50B 52.60A 52.60A 57.70 +3.70 1 54.00 385 1965 ---- 56.00B 50.30A 50.30A 55.30 +3.60 51.70 134 1970 ---- 53.60B 48.10A 48.10A 52.90 +3.50 49.40 7 386 1975 ---- 51.30B 46.00A 46.00A 50.60 +3.30 15 47.30 857 1980 ---- 49.10B 43.90A 43.90A 48.40 +3.20 45.20 164 1985 ---- 47.00B 42.00A 42.00A 46.30 +3.10 43.20 106 1990 ---- 44.90B 40.10A 40.10A 44.30 +3.00 41.30 78 1995 ---- 42.90B 38.30A 38.30A 42.30 +2.90 39.40 2 77 2000 38.60 41.10 36.50A 41.10 40.40 +2.70 52 37.70 7 1708 2005 ---- 39.20B 34.90A 34.90A 38.60 +2.60 36.00 2 42 2010 ---- 37.40B 33.30A 33.30A 36.90 +2.50 34.40 92 2015 ---- 35.70B 31.80A 31.80A 35.30 +2.50 32.80 43 2020 32.70 34.10B 30.30A 34.10B 33.70 +2.40 4 31.30 200 2025 ---- 32.60B 28.90A 28.90A 32.20 +2.30 29.90 1816 2030 ---- 31.20B 27.60A 27.60A 30.80 +2.20 28.60 567 2035 ---- 29.80B 26.40A 26.40A 29.40 +2.10 27.30 37 2040 26.00 28.40B 25.20A 28.40B 28.10 +2.00 5 26.10 836 2045 ---- 27.10B 24.00A 24.00A 26.80 +1.90 24.90 143 2050 23.10 25.90B 23.00A 25.80B 25.60 +1.80 8 23.80 6 1378 2055 ---- 24.80B 21.90A 21.90A 24.50 +1.80 22.70 221 2060 ---- 23.60B 21.00A 21.00A 23.40 +1.70 21.70 112 2065 ---- 22.60B 20.00A 20.00A 22.40 +1.60 20.80 161 2070 21.20 21.60B 19.10A 21.60B 21.40 +1.50 8 19.90 7 283 2075 ---- 20.60B 18.30A 18.30A 20.50 +1.50 19.00 1 2313 2080 ---- 19.70B 17.50A 17.50A 19.60 +1.40 18.20 9 10 2085 ---- 18.90B 16.70A 16.70A 18.70 +1.30 17.40 106 2090 ---- 18.10B 16.00A 16.00A 17.90 +1.30 16.60 6 23 2095 ---- 17.30B 15.30A 15.30A 17.20 +1.30 3 15.90 13 10 2100 15.60 16.70 14.70A 16.40A 16.40 +1.20 11 15.20 9 5745 2105 ---- 15.80B 14.10A 14.10A 15.70 +1.10 14.60 324 2110 ---- 15.10B 13.50A 13.50A 15.10 +1.10 14.00 15 2115 ---- 14.50B 12.90A 12.90A 14.40 +1.00 13.40 24 2120 ---- 13.90B 12.40A 12.40A 13.80 +1.00 12.80 536 2125 ---- 13.30B 11.90A 11.90A 13.30 +1.00 12.30 440 2130 ---- 12.70B 11.40A 11.40A 12.70 +.90 11.80 17 2135 ---- 12.20B 10.90A 10.90A 12.20 +.90 11.30 17 2140 ---- 11.70B 10.50A 10.50A 11.70 +.80 10.90 5 53 2145 ---- 11.20B 10.00A 10.00A 11.20 +.80 10.40 24 2150 9.90 10.80B 9.60A 10.80B 10.80 +.80 7 10.00 4 1306 2155 ---- 10.30B 9.30A 9.30A 10.30 +.70 9.60 8 2160 ---- 9.90B 8.90A 8.90A 9.90 +.60 9.30 24 2165 ---- 9.50B 8.60A 8.60A 9.50 +.60 8.90 17 2170 ---- 9.10B 8.30A 8.30A 9.20 +.60 8.60 10 2175 ---- 8.80B 8.00A 8.00A 8.80 +.50 10 8.30 1812 2180 ---- 8.40B 7.70A 7.70A 8.50 +.50 8.00 3 17 2185 ---- 8.10B 7.40A 7.40A 8.10 +.40 7.70 8 2190 ---- 7.80B 7.10A 7.10A 7.80 +.40 55 7.40 15 69 2195 ---- 7.50B 6.90A 7.50B 7.50 +.40 7.10 15 15 2200 ---- 7.20B 6.60A 6.60A 7.30 +.40 1 6.90 3173 2205 ---- 6.90B 6.40A 6.90B 7.00 +.40 6.60 165 2210 ---- 6.70B 6.20A 6.20A 6.70 +.30 6.40 38 2215 ---- 6.40B 6.00A 6.00A 6.50 +.30 6.20 17 2220 6.20 6.20 5.70A 6.20 6.30 +.30 1 6.00 13 2225 5.90 6.00B 5.60A 5.60A 6.10 +.30 1 5.80 5 510 2230 ---- 5.80B 5.40A 5.40A 5.90 +.30 1 5.60 12 2235 ---- 5.60B 5.20A 5.20A 5.70 +.30 5.40 2240 ---- 5.40B 5.00A 5.00A 5.50 +.30 5.20 4 2245 ---- 5.20B 4.90A 4.90A 5.30 +.20 5.10 11 2250 5.00 5.00 4.70A 4.70A 5.10 +.20 4 4.90 1684 2255 ---- 4.80B 4.60A 4.60A 5.00 +.30 3 4.70 2260 ---- 4.70B 4.40A 4.40A 4.80 +.20 8 4.60 1 2265 ---- 4.50B 4.30A 4.30A 4.70 +.30 4.40 1 7 2270 ---- ---- 4.10A 4.10A 4.50 +.20 4.30 2275 ---- ---- 4.00A 4.00A 4.40 +.20 1 4.20 376 2280 ---- 4.10B 3.90A 3.90A 4.30 +.30 4.00 2285 ---- ---- 3.80A 3.80A 4.10 +.20 3.90 2 2290 ---- ---- 3.60A 3.60A 4.00 +.20 55 3.80 49 2295 ---- ---- 3.50A 3.50A 3.90 +.20 3.70 3 2300 3.30 3.60B 3.30 3.60B 3.80 +.20 9 3.60 2984 2305 ---- ---- 3.30A 3.30A 3.70 +.20 3.50 21 2310 ---- ---- 3.20A 3.20A 3.50 +.10 3.40 174 2315 ---- ---- 3.10A 3.10A 3.40 +.10 3.30 2320 ---- ---- 3.00A 3.00A 3.30 +.10 3.20 2325 2.80 2.80 2.80 3.00B 3.20 +.10 6 3.10 698 2330 ---- ---- 2.90A 2.90A 3.10 +.10 3.00 1 2340 ---- ---- 2.70A 2.70A 3.00 +.20 2.80 51 2350 2.50 2.50 2.50 2.60B 2.80 +.10 7 2.70 7 984 2360 ---- ---- 2.40A 2.40A 2.60 +.10 2.50 2370 ---- ---- 2.30A 2.30A 2.50 +.10 2.40 4 9 2375 ---- ---- 2.20A 2.20A 2.40 +.10 2.30 196 2380 ---- ---- ---- ---- 2.30 +.10 2.20 2390 ---- ---- ---- ---- 2.20 +.10 2 2.10 155 2400 ---- ---- ---- ---- 2.10 +.10 2.00 856 2410 ---- ---- ---- ---- 2.00 +.10 1.90 2420 ---- ---- ---- ---- 1.90 +.10 1.80 2425 ---- ---- 1.70A 1.70A 1.80 .00 1.80 29 2430 ---- ---- ---- ---- 1.80 +.10 1.70 7 2450 1.50 1.50 1.50 1.50 1.60 +.10 2 1.50 1 292 2475 ---- ---- ---- ---- 1.40 .00 1.40 69 2500 ---- ---- ---- ---- 1.30 +.10 1.20 4 1240 2525 ---- ---- ---- ---- 1.10 .00 1.10 36 2550 1.00 1.00 1.00 1.00 1.00 .00 8 1.00 56 2575 ---- ---- ---- ---- .90 .00 .90 46 2600 ---- ---- ---- ---- .80 .00 .80 3 221 2625 ---- ---- ---- ---- .80 +.10 .70 2 74 2700 ---- ---- ---- ---- .60 .00 .60 643 2800 ---- ---- ---- ---- .40 -.10 .50 1284 3000 ---- ---- ---- ---- .30 .00 .30 542 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 4 OG MAR24 Gold Option CALL 1250 ---- 742.90B 735.10A 735.10A 742.80 +7.10 735.70 1275 ---- 717.80B 710.10A 710.10A 717.80 +7.10 710.70 1300 ---- 692.90B 685.10A 685.10A 692.80 +7.10 685.70 1325 ---- 667.90B 660.10A 660.10A 667.80 +7.10 660.70 1350 ---- 642.90B 635.10A 635.10A 642.80 +7.10 635.70 1375 ---- 617.90B 610.10A 610.10A 617.80 +7.10 610.70 1400 ---- 593.00B 585.00A 585.00A 592.80 +7.10 585.70 1425 ---- 568.00B 560.00A 560.00A 567.80 +7.10 560.70 1440 ---- 553.00B 545.00A 545.00A 552.80 +7.10 545.70 1450 ---- 543.00B 535.00A 535.00A 542.80 +7.10 535.70 1460 ---- 533.00B 525.00A 525.00A 532.80 +7.10 525.70 1470 ---- 523.00B 515.00A 515.00A 522.80 +7.10 515.70 1475 ---- 518.00B 510.00A 510.00A 517.80 +7.10 510.70 1480 ---- 513.00B 505.00A 505.00A 512.80 +7.10 505.70 1490 ---- 503.00B 495.00A 495.00A 502.80 +7.10 495.70 1500 ---- 493.10B 485.00A 485.00A 492.80 +7.10 485.70 1510 ---- 483.10B 475.00A 475.00A 482.80 +7.10 475.70 1520 ---- 473.10B 465.00A 465.00A 472.80 +7.10 465.70 1525 ---- 468.10B 460.00A 460.00A 467.80 +7.10 460.70 1530 ---- 463.10B 455.00A 455.00A 462.80 +7.10 455.70 1540 ---- 453.10B 445.00A 445.00A 452.80 +7.10 445.70 1545 ---- 448.10B 440.00A 440.00A 447.80 +7.10 440.70 1550 ---- 443.10B 434.90A 434.90A 442.80 +7.10 435.70 1555 ---- 438.10B 430.00A 430.00A 437.80 +7.10 430.70 1560 ---- 433.10B 425.00A 425.00A 432.80 +7.10 425.70 1565 ---- 428.10B 420.00A 420.00A 427.80 +7.10 420.70 1570 ---- 423.10B 415.00A 415.00A 422.80 +7.10 415.70 1575 ---- 418.10B 410.00A 410.00A 417.80 +7.10 410.70 1580 ---- 413.10B 405.00A 405.00A 412.80 +7.10 405.70 1585 ---- 408.10B 399.90A 399.90A 407.80 +7.10 400.70 1590 ---- 403.10B 394.90A 394.90A 402.80 +7.10 395.70 1595 ---- 398.10B 389.90A 389.90A 397.80 +7.10 390.70 1600 ---- 393.20B 384.90A 384.90A 392.80 +7.10 385.70 1605 ---- 388.10B 379.90A 379.90A 387.80 +7.10 380.70 1610 ---- 383.10B 374.90A 374.90A 382.80 +7.10 375.70 1615 ---- 378.10B 369.90A 369.90A 377.80 +7.10 370.70 1620 ---- 373.10B 364.90A 364.90A 372.80 +7.10 365.70 1625 ---- 368.10B 359.90A 359.90A 367.80 +7.10 360.70 1630 ---- 363.10B 354.90A 354.90A 362.80 +7.10 355.70 1635 ---- 358.20B 349.90A 349.90A 357.80 +7.10 350.70 1640 ---- 353.20B 344.90A 344.90A 352.80 +7.10 345.70 1645 ---- 348.20B 339.90A 339.90A 347.80 +7.10 340.70 1650 ---- 343.20B 334.50A 334.50A 342.80 +7.10 335.70 1 1655 ---- 338.20B 329.90A 329.90A 337.80 +7.10 330.70 1660 ---- 333.20B 324.90A 324.90A 332.80 +7.10 325.70 1665 ---- 328.20B 319.90A 319.90A 327.80 +7.10 320.70 1670 ---- 323.20B 314.90A 314.90A 322.80 +7.10 315.70 1675 ---- 318.20B 308.50A 308.50A 317.80 +7.10 310.70 16 1680 ---- 313.20B 304.80A 304.80A 312.80 +7.10 305.70 1685 ---- 308.30B 299.90A 299.90A 307.80 +7.10 300.70 1690 ---- 303.40B 294.90A 294.90A 302.80 +7.00 295.80 1695 ---- 298.40B 290.00A 290.00A 297.90 +7.10 290.80 1700 ---- 294.70B 283.80A 283.80A 292.90 +7.00 285.90 25 1705 ---- 288.50B 280.10A 280.10A 288.00 +7.10 280.90 1710 ---- 283.60B 275.20A 275.20A 283.00 +7.00 276.00 1715 ---- 278.70B 270.30A 270.30A 278.10 +7.00 271.10 1720 ---- 273.80B 265.40A 265.40A 273.20 +7.00 266.20 1725 ---- 270.10B 259.30A 259.30A 268.30 +6.90 261.40 6 1730 ---- 264.00B 255.60A 255.60A 263.50 +7.00 256.50 2 1735 ---- 259.10B 250.80A 250.80A 258.60 +6.90 251.70 1740 ---- 254.30B 246.00A 246.00A 253.80 +7.00 246.80 1745 ---- 249.50B 241.20A 241.20A 248.90 +6.90 242.00 1750 ---- 245.90B 235.20A 235.20A 244.10 +6.80 237.30 17 18 1755 ---- 239.90B 231.60A 231.60A 239.40 +6.90 232.50 1 1760 ---- 235.10B 226.80A 226.80A 234.60 +6.80 227.80 1765 ---- 230.30B 222.10A 222.10A 229.80 +6.80 223.00 4 1770 ---- 225.60B 217.40A 217.40A 225.10 +6.80 218.30 1 1775 ---- 222.10B 211.60A 211.60A 220.40 +6.70 213.70 2 1780 ---- 216.20B 208.10A 208.10A 215.70 +6.70 209.00 1785 ---- 211.50B 203.40A 203.40A 211.10 +6.70 204.40 3 1790 ---- 206.90B 198.80A 198.80A 206.40 +6.60 199.80 1795 ---- 202.30B 194.40A 194.40A 201.80 +6.60 195.20 3 1800 ---- 198.80B 188.60A 188.60A 197.30 +6.60 190.70 4 1805 ---- 193.10B 184.10A 184.10A 192.70 +6.60 186.10 1810 ---- 189.80B 179.70A 179.70A 188.20 +6.50 181.70 1815 ---- 185.20B 175.20A 175.20A 183.70 +6.50 177.20 1 1820 ---- 180.70B 170.80A 170.80A 179.30 +6.50 172.80 1 1825 ---- 176.30B 166.50A 166.50A 174.80 +6.30 168.50 1830 ---- 171.90B 162.10A 162.10A 170.50 +6.40 164.10 1835 ---- 167.50B 157.90A 157.90A 166.10 +6.30 159.80 1840 ---- 163.30B 153.60A 153.60A 161.80 +6.20 155.60 1845 ---- 158.90B 149.50A 149.50A 157.60 +6.20 151.40 1850 150.00 154.70B 145.30A 145.30A 153.40 +6.10 1 147.30 5 1855 ---- 150.60B 141.20A 141.20A 149.20 +6.00 143.20 1860 ---- 146.40B 137.20A 137.20A 145.10 +6.00 139.10 1 1865 ---- 142.30B 133.30A 133.30A 141.10 +6.00 135.10 1870 ---- 138.20B 129.40A 129.40A 137.10 +5.90 131.20 20 1875 ---- 134.30B 125.50A 125.50A 133.10 +5.80 127.30 100 1880 ---- 130.30B 121.70A 121.70A 129.20 +5.70 123.50 2 1885 ---- 126.50B 118.00A 118.00A 125.40 +5.60 119.80 1 1890 ---- 122.70B 114.40A 114.40A 121.60 +5.50 116.10 1895 ---- 119.00B 110.80A 110.80A 117.90 +5.40 112.50 1 1900 ---- 115.20B 107.20A 107.20A 114.30 +5.40 108.90 258 1905 ---- 111.60B 103.80A 103.80A 110.70 +5.30 105.40 2 1910 ---- 108.10B 100.40A 100.40A 107.20 +5.20 102.00 1915 ---- 104.70B 97.10A 97.10A 103.80 +5.10 98.70 1920 ---- 101.30B 93.90A 93.90A 100.40 +5.00 95.40 1925 ---- 98.00B 90.80A 90.80A 97.10 +4.80 92.30 3 1930 ---- 94.70B 87.70A 87.70A 93.90 +4.70 89.20 3 1935 ---- 91.50B 84.70A 84.70A 90.80 +4.70 86.10 1 1940 ---- 88.60B 81.70A 81.70A 87.70 +4.50 83.20 1 1945 ---- 85.60B 78.80A 78.80A 84.70 +4.40 80.30 1 1950 ---- 82.60B 76.00A 76.00A 81.80 +4.30 77.50 2796 1955 ---- 79.80B 73.30A 73.30A 79.00 +4.20 74.80 2 1960 ---- 77.00B 70.70A 70.70A 76.30 +4.10 1 72.20 3 1965 ---- 74.30B 68.10A 68.10A 73.60 +4.00 69.60 110 1970 ---- 71.60B 65.70A 65.70A 71.00 +3.90 67.10 1 40 1975 69.00 69.10B 63.30A 69.00 68.50 +3.80 1 64.70 15 207 1980 63.30 66.60B 61.00A 61.00A 66.00 +3.60 7 62.40 13 37 1985 ---- 64.20B 58.70A 58.70A 63.60 +3.50 60.10 1 7 1990 ---- 61.90B 56.50A 56.50A 61.30 +3.40 57.90 4 189 1995 ---- 59.60B 54.50A 54.50A 59.10 +3.30 55.80 1 65 2000 ---- 57.40B 52.40A 52.40A 56.90 +3.20 53.70 3 2017 2005 ---- 55.30B 50.50A 50.50A 54.90 +3.10 51.80 8 2010 ---- 53.30B 48.60A 48.60A 52.80 +2.90 49.90 1 131 2015 ---- 51.30B 46.80A 46.80A 50.90 +2.90 48.00 1 2020 47.00 49.40B 45.00A 46.80A 49.00 +2.80 1 46.20 2 2025 ---- 47.60B 43.30A 43.30A 47.20 +2.70 44.50 24 84 2030 ---- 45.90B 41.70A 41.70A 45.40 +2.50 42.90 3 67 2035 ---- 44.20B 40.10A 40.10A 43.80 +2.50 41.30 5 2040 ---- 42.50B 38.60A 38.60A 42.10 +2.40 39.70 2 43 2045 ---- 41.00B 37.20A 37.20A 40.60 +2.30 38.30 6 2050 ---- 39.40B 35.80A 35.80A 39.10 +2.20 12 36.90 168 1552 2055 36.70 38.00B 34.50A 38.00B 37.60 +2.10 3 35.50 91 2060 ---- 36.60B 33.20A 33.20A 36.20 +2.00 34.20 88 2065 ---- 35.20B 32.00A 32.00A 34.90 +2.00 32.90 18 2070 ---- 33.90B 30.80A 30.80A 33.60 +1.90 31.70 48 2075 ---- 32.70B 29.60A 29.60A 32.40 +1.90 30.50 205 2080 ---- 31.50B 28.60A 28.60A 31.20 +1.80 29.40 24 2085 ---- 30.30B 27.50A 27.50A 30.00 +1.60 28.40 10 2090 ---- 29.20B 26.50A 26.50A 29.00 +1.70 27.30 25 2095 ---- 28.10B 25.60A 25.60A 27.90 +1.60 26.30 41 2100 25.70 27.10B 24.60A 27.10B 26.90 +1.50 1 25.40 5567 2105 ---- 26.10B 23.70A 23.70A 25.90 +1.40 24.50 25 2110 ---- 25.20B 22.90A 22.90A 25.00 +1.40 23.60 31 2115 ---- 24.30B 22.10A 22.10A 24.10 +1.30 22.80 2120 ---- 23.50B 21.30A 21.30A 23.30 +1.40 21.90 7 2125 ---- 22.60B 20.60A 20.60A 22.50 +1.30 21.20 1694 2130 ---- 21.80B 19.80A 19.80A 21.70 +1.30 20.40 7 2135 ---- 21.10B 19.10A 19.10A 20.90 +1.20 19.70 1 2140 ---- 20.30B 18.50A 18.50A 20.20 +1.20 19.00 5 2145 ---- 19.60B 17.80A 17.80A 19.50 +1.10 18.40 4 17 2150 ---- 19.00B 17.20A 17.20A 18.80 +1.10 15 17.70 210 3952 2155 ---- 18.30B 16.60A 16.60A 18.20 +1.10 17.10 8 2160 ---- 17.70B 16.10A 16.10A 17.60 +1.10 16.50 2 2165 ---- 17.10B 15.50A 15.50A 17.00 +1.00 16.00 11 2170 ---- 16.50B 15.00A 15.00A 16.40 +1.00 15.40 15 2175 ---- 15.90B 14.50A 14.50A 15.90 +1.00 14.90 235 2180 ---- 15.40B 14.10A 14.10A 15.30 +.90 14.40 11 2185 ---- 14.90B 13.60A 13.60A 14.80 +.80 14.00 6 2190 ---- 14.40B 13.20A 13.20A 14.30 +.80 13.50 26 2195 ---- 13.90B 12.70A 12.70A 13.90 +.80 13.10 293 2200 ---- 13.40B 12.30A 12.30A 13.40 +.80 1 12.60 13449 2205 ---- 13.00B 11.90A 11.90A 13.00 +.80 12.20 12 2210 ---- 12.60B 11.60A 11.60A 12.60 +.80 11.80 19 2215 ---- 12.10B 11.20A 11.20A 12.20 +.70 11.50 11 2220 ---- 11.70B 10.80A 10.80A 11.80 +.70 11.10 20 2225 ---- 11.40B 10.50A 10.50A 11.40 +.60 10.80 102 2230 ---- 11.00B 10.20A 10.20A 11.00 +.60 10.40 29 2235 ---- 10.60B 9.90A 10.60B 10.70 +.60 10.10 6 2240 ---- 10.30B 9.60A 10.30B 10.40 +.60 1 9.80 3 2245 ---- 10.00B 9.30A 10.00B 10.00 +.50 9.50 18 2250 ---- 9.70B 9.00A 9.00A 9.70 +.50 9.20 116 2255 ---- 9.40B 8.80A 9.40B 9.40 +.50 8.90 2260 ---- 9.10B 8.50A 8.50A 9.20 +.50 3 8.70 5 17 2265 ---- 8.80B 8.20A 8.80B 8.90 +.50 8.40 3 2270 ---- 8.50B 8.00A 8.00A 8.60 +.40 8.20 478 478 2275 ---- 8.30B 7.80A 8.30B 8.40 +.50 7.90 623 2280 ---- 8.00B 7.60A 7.60A 8.10 +.40 7.70 6 2285 ---- 7.80B 7.30A 7.30A 7.90 +.40 7.50 2290 ---- 7.60B 7.10A 7.10A 7.70 +.40 7.30 3 2295 ---- 7.30B 6.90A 6.90A 7.40 +.30 7.10 12 2300 6.90 7.10B 6.80A 6.80A 7.20 +.30 5 6.90 602 2305 ---- 6.90B 6.60A 6.60A 7.00 +.30 6.70 2310 ---- 6.70B 6.40A 6.40A 6.80 +.30 6.50 3 2315 ---- 6.50B 6.20A 6.20A 6.60 +.30 6.30 24 2320 ---- 6.30B ---- 6.30B 6.50 +.40 1 6.10 4 2325 ---- 6.20B 5.90A 5.90A 6.30 +.30 6.00 14 193 2330 ---- 6.00B 5.70A 5.70A 6.10 +.30 5.80 16 2335 ---- 5.80B 5.60A 5.60A 5.90 +.20 5.70 38 2340 ---- 5.70B 5.40A 5.40A 5.80 +.30 5.50 2345 ---- 5.50B 5.30A 5.30A 5.60 +.20 5.40 1 2350 ---- 5.30B ---- 5.30B 5.50 +.30 20 5.20 683 2360 ---- 5.10B 4.80A 4.80A 5.20 +.30 4.90 1 2370 ---- 4.80B 4.60A 4.60A 4.90 +.20 4.70 2375 ---- 4.70B 4.50A 4.50A 4.80 +.20 4.60 6 95 2380 ---- ---- 4.40A 4.40A 4.70 +.20 4.50 1 2390 ---- 4.30B ---- 4.30B 4.50 +.30 4.20 16 2400 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1 10018 2410 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 2420 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 5 2425 ---- ---- 3.50A 3.50A 3.70 +.10 3.60 130 2430 ---- ---- 3.40A 3.40A 3.70 +.20 3.50 85 2440 ---- ---- ---- ---- 3.50 +.20 3.30 2450 ---- ---- 3.10A 3.10A 3.30 +.10 20 3.20 278 2475 ---- ---- ---- ---- 2.90 +.10 2.80 114 2500 ---- ---- ---- ---- 2.60 +.10 6 2.50 88 915 2525 ---- ---- ---- ---- 2.30 .00 10 2.30 135 2550 ---- ---- ---- ---- 2.10 +.10 2.00 135 2575 ---- ---- ---- ---- 1.90 +.10 1.80 35 2600 ---- ---- ---- ---- 1.70 .00 1.70 680 2625 ---- ---- ---- ---- 1.50 .00 1.50 116 2750 ---- ---- ---- ---- 1.00 .00 1.00 755 2800 ---- ---- ---- ---- .80 -.10 .90 200 2975 ---- ---- ---- ---- .50 .00 .50 143 3000 ---- ---- ---- ---- .50 .00 .50 495 3250 ---- ---- ---- ---- .30 .00 .30 20 3500 ---- ---- ---- ---- .30 .00 .30 57 4000 ---- ---- ---- ---- .20 .00 .20 107 OG APR24 Gold Option CALL 1250 ---- 742.80B 735.10A 735.10A 742.80 +7.10 735.70 1275 ---- 717.80B 710.20A 710.20A 717.80 +7.10 710.70 1300 ---- 692.90B 685.10A 685.10A 692.80 +7.10 685.70 1325 ---- 667.80B 660.10A 660.10A 667.80 +7.10 660.70 1350 ---- 642.90B 635.10A 635.10A 642.80 +7.10 635.70 1375 ---- 617.90B 610.10A 610.10A 617.80 +7.10 610.70 1400 ---- 592.90B 585.10A 585.10A 592.80 +7.10 585.70 1425 ---- 567.90B 560.10A 560.10A 567.80 +7.10 560.70 1440 ---- 552.90B 545.10A 545.10A 552.80 +7.10 545.70 1450 ---- 543.00B 535.00A 535.00A 542.80 +7.10 535.70 1460 ---- 532.90B 525.10A 525.10A 532.80 +7.10 525.70 1470 ---- 522.90B 515.10A 515.10A 522.80 +7.10 515.70 1475 ---- 518.00B 510.10A 510.10A 517.80 +7.10 510.70 1480 ---- 513.00B 505.10A 505.10A 512.80 +7.10 505.70 1490 ---- 503.00B 495.10A 495.10A 502.80 +7.10 495.70 1500 ---- 493.00B 485.00A 485.00A 492.80 +7.10 485.70 1510 ---- 483.00B 475.00A 475.00A 482.80 +7.10 475.70 1520 ---- 473.00B 465.00A 465.00A 472.80 +7.10 465.70 1525 ---- 468.00B 460.00A 460.00A 467.80 +7.10 460.70 1530 ---- 463.00B 455.00A 455.00A 462.80 +7.10 455.70 1540 ---- 453.00B 445.00A 445.00A 452.80 +7.10 445.70 1545 ---- 448.00B 440.00A 440.00A 447.80 +7.10 440.70 1550 ---- 443.10B 435.00A 435.00A 442.80 +7.10 435.70 1555 ---- 438.00B 430.00A 430.00A 437.80 +7.10 430.70 1560 ---- 433.00B 425.00A 425.00A 432.80 +7.10 425.70 1565 ---- 428.00B 420.00A 420.00A 427.80 +7.10 420.70 1570 ---- 423.00B 415.00A 415.00A 422.80 +7.10 415.70 1575 ---- 418.00B 410.00A 410.00A 417.80 +7.10 410.70 1580 ---- 413.00B 405.00A 405.00A 412.80 +7.10 405.70 1585 ---- 408.00B 400.00A 400.00A 407.80 +7.10 400.70 1590 ---- 403.00B 395.00A 395.00A 402.80 +7.10 395.70 1595 ---- 398.00B 390.00A 390.00A 397.80 +7.10 390.70 1600 ---- 393.10B 385.00A 385.00A 392.80 +7.10 385.70 1605 ---- 388.10B 380.00A 380.00A 387.80 +7.10 380.70 1610 ---- 383.10B 375.00A 375.00A 382.80 +7.10 375.70 1615 ---- 378.10B 370.00A 370.00A 377.80 +7.10 370.70 1620 ---- 373.10B 365.00A 365.00A 372.80 +7.10 365.70 1625 ---- 368.10B 360.00A 360.00A 367.80 +7.10 360.70 1630 ---- 363.10B 355.00A 355.00A 362.80 +7.10 355.70 1635 ---- 358.10B 350.00A 350.00A 357.80 +7.10 350.70 1640 ---- 353.10B 345.00A 345.00A 352.80 +7.10 345.70 1645 ---- 348.10B 340.00A 340.00A 347.80 +7.10 340.70 1650 ---- 343.10B 333.60A 333.60A 342.80 +7.10 335.70 17 1655 ---- 338.10B 329.90A 329.90A 337.80 +7.10 330.70 1660 ---- 333.20B 324.90A 324.90A 332.80 +7.10 325.70 1665 ---- 328.30B 320.00A 320.00A 327.80 +7.10 320.70 1670 ---- 323.30B 315.00A 315.00A 322.80 +7.00 315.80 1675 ---- 319.70B 308.80A 308.80A 317.90 +7.10 310.80 39 1680 ---- 313.40B 305.10A 305.10A 312.90 +7.00 305.90 1685 ---- 308.50B 300.20A 300.20A 308.00 +7.00 301.00 7 1690 ---- 303.50B 295.30A 295.30A 303.10 +7.00 296.10 1695 ---- 298.60B 290.40A 290.40A 298.20 +7.00 291.20 1700 ---- 295.10B 284.30A 284.30A 293.30 +7.00 286.30 40 1705 ---- 288.80B 280.70A 280.70A 288.40 +7.00 281.40 1710 ---- 284.00B 275.80A 275.80A 283.50 +6.90 276.60 1715 ---- 279.10B 271.00A 271.00A 278.70 +6.90 271.80 1720 ---- 274.30B 266.20A 266.20A 273.90 +7.00 266.90 1725 ---- 270.80B 260.20A 260.20A 269.10 +6.90 262.20 1730 ---- 264.70B 256.60A 256.60A 264.30 +6.90 257.40 1735 ---- 259.90B 251.80A 251.80A 259.50 +6.90 252.60 1740 ---- 255.20B 247.10A 247.10A 254.80 +6.90 247.90 1745 ---- 250.40B 242.40A 242.40A 250.10 +6.90 243.20 2 1750 ---- 247.00B 236.60A 236.60A 245.40 +6.90 238.50 22 1755 ---- 241.00B 233.00A 233.00A 240.70 +6.90 233.80 1760 ---- 236.40B 228.40A 228.40A 236.00 +6.80 229.20 1765 ---- 231.70B 223.80A 223.80A 231.40 +6.80 224.60 1770 ---- 227.10B 219.20A 219.20A 226.80 +6.80 220.00 1775 ---- 223.70B 213.50A 213.50A 222.10 +6.70 215.40 1780 ---- 217.90B 209.00A 209.00A 217.60 +6.70 210.90 1785 ---- 213.40B 204.50A 204.50A 213.00 +6.60 206.40 1790 ---- 210.00B 200.00A 200.00A 208.40 +6.50 201.90 1795 ---- 205.50B 195.60A 195.60A 203.90 +6.40 197.50 1800 ---- 201.00B 191.20A 191.20A 199.40 +6.30 193.10 1 1805 ---- 196.50B 186.80A 186.80A 195.00 +6.30 188.70 1810 ---- 192.10B 182.40A 182.40A 190.60 +6.20 184.40 1815 ---- 187.80B 178.20A 178.20A 186.30 +6.20 180.10 1820 ---- 183.40B 173.90A 173.90A 182.10 +6.30 175.80 1825 ---- 179.10B 169.70A 169.70A 177.90 +6.30 171.60 1830 ---- 174.90B 165.50A 165.50A 173.70 +6.30 167.40 1835 ---- 170.70B 161.40A 161.40A 169.50 +6.20 163.30 1840 ---- 166.50B 157.30A 157.30A 165.30 +6.10 159.20 1845 ---- 162.30B 153.30A 153.30A 161.20 +6.00 155.20 1850 ---- 158.30B 149.30A 149.30A 157.20 +6.00 151.20 1 1855 ---- 154.30B 145.40A 145.40A 153.10 +5.90 147.20 1860 ---- 150.20B 141.60A 141.60A 149.20 +5.80 143.40 1865 ---- 146.40B 137.70A 137.70A 145.30 +5.80 139.50 1870 ---- 142.50B 134.00A 134.00A 141.40 +5.70 135.70 1875 ---- 138.60B 130.30A 130.30A 137.60 +5.60 132.00 1880 ---- 135.00B 126.70A 126.70A 133.90 +5.50 128.40 1885 ---- 131.30B 123.10A 123.10A 130.20 +5.40 124.80 1890 ---- 127.60B 119.60A 119.60A 126.60 +5.40 121.20 1895 ---- 123.90B 116.20A 116.20A 123.00 +5.20 117.80 1900 ---- 120.40B 112.80A 112.80A 119.50 +5.10 114.40 62 1905 ---- 117.00B 109.40A 109.40A 116.10 +5.10 111.00 1910 ---- 113.60B 106.20A 106.20A 112.80 +5.00 107.80 1915 ---- 110.30B 103.00A 103.00A 109.50 +4.90 104.60 1920 ---- 107.10B 99.90A 99.90A 106.20 +4.80 101.40 1925 ---- 103.80B 96.90A 96.90A 103.10 +4.70 98.40 1930 ---- 100.80B 94.00A 94.00A 100.00 +4.60 95.40 1935 ---- 97.70B 91.10A 91.10A 97.00 +4.50 92.50 1940 ---- 94.70B 88.30A 88.30A 94.00 +4.40 89.60 1945 ---- 91.80B 85.50A 85.50A 91.10 +4.30 86.80 1950 ---- 89.20B 82.70A 82.70A 88.30 +4.20 84.10 198 1955 ---- 86.40B 80.10A 80.10A 85.60 +4.10 81.50 2 1960 ---- 83.50B 77.60A 77.60A 82.90 +4.00 78.90 1965 ---- 80.80B 75.10A 75.10A 80.30 +3.90 76.40 1970 ---- 78.60B 72.60A 72.60A 77.80 +3.80 74.00 600 1975 ---- 76.10B 70.30A 70.30A 75.30 +3.60 71.70 220 1980 ---- 73.50B 68.10A 68.10A 72.90 +3.50 69.40 100 1985 ---- 71.30B 65.80A 65.80A 70.60 +3.50 67.10 94 1990 ---- 68.90B 63.70A 63.70A 68.30 +3.30 65.00 105 1995 ---- 66.60B 61.70A 61.70A 66.20 +3.30 50 62.90 2000 ---- 64.70B 59.60A 59.60A 64.00 +3.10 60.90 1 1670 2005 ---- 62.40B 57.70A 57.70A 62.00 +3.10 58.90 2010 ---- 60.40B 55.80A 55.80A 60.00 +3.00 57.00 2015 ---- 58.70B 54.00A 54.00A 58.00 +2.90 55.10 297 2020 ---- 56.50B 52.20A 52.20A 56.20 +2.80 53.40 2025 ---- 54.90B 50.50A 50.50A 54.30 +2.70 51.60 71 2030 ---- 52.90B 48.90A 48.90A 52.60 +2.60 50.00 166 2035 ---- 51.20B 47.30A 47.30A 50.90 +2.60 48.30 2040 ---- 49.80B 45.70A 45.70A 49.30 +2.50 46.80 16 2045 ---- 47.90B 44.30A 44.30A 47.70 +2.40 45.30 2050 45.10 46.60B 42.80A 42.80A 46.10 +2.30 2 43.80 954 2055 ---- 44.90B 41.40A 41.40A 44.70 +2.30 42.40 20 2060 ---- 43.40B 40.10A 40.10A 43.20 +2.10 41.10 2 2065 ---- 42.00B 38.80A 38.80A 41.80 +2.10 39.70 2070 ---- 40.70B 37.60A 37.60A 40.50 +2.00 38.50 1 2075 ---- 39.60B 36.40A 36.40A 39.20 +2.00 37.20 10 462 2080 ---- 38.10B 35.20A 35.20A 38.00 +1.90 36.10 4 30 2085 ---- 36.90B 34.10A 34.10A 36.80 +1.90 1 34.90 2090 ---- 35.80B 33.00A 33.00A 35.60 +1.80 33.80 2095 ---- 34.60B 32.00A 32.00A 34.50 +1.80 32.70 10 2100 ---- 33.80B 31.00A 31.00A 33.40 +1.70 31.70 947 2105 ---- 32.50B 30.00A 30.00A 32.40 +1.70 30.70 2110 ---- 31.50B 29.10A 29.10A 31.40 +1.60 29.80 2115 ---- 30.50B 28.20A 28.20A 30.40 +1.50 28.90 40 2120 ---- 29.50B 27.40A 27.40A 29.50 +1.50 28.00 2125 ---- 28.80B 26.50A 26.50A 28.60 +1.50 27.10 142 2130 ---- 27.70B 25.70A 25.70A 27.70 +1.40 26.30 10 2135 ---- 26.90B 24.90A 24.90A 26.90 +1.40 25.50 2140 ---- 26.10B 24.20A 24.20A 26.10 +1.40 24.70 2145 ---- 25.30B 23.40A 23.40A 25.30 +1.30 24.00 10 2150 ---- 24.70B 22.70A 22.70A 24.50 +1.30 23.20 26 1005 2155 ---- 23.80B 22.10A 22.10A 23.80 +1.30 22.50 2160 ---- 23.10B 21.40A 21.40A 23.10 +1.20 21.90 13 2165 ---- 22.40B 20.80A 20.80A 22.40 +1.20 21.20 2170 ---- 21.70B 20.20A 20.20A 21.70 +1.10 20.60 2175 ---- 21.20B 19.60A 19.60A 21.10 +1.10 20.00 106 2180 ---- 20.40B 19.10A 19.10A 20.50 +1.10 19.40 30 2185 ---- 19.90B 18.50A 18.50A 19.90 +1.00 18.90 30 2190 ---- 19.30B 18.00A 18.00A 19.30 +1.00 18.30 1 2195 ---- 18.70B 17.50A 17.50A 18.80 +1.00 17.80 2200 ---- 18.20B 17.00A 17.00A 18.20 +.90 17.30 1570 2205 ---- 17.70B 16.50A 16.50A 17.70 +.90 16.80 42 2210 ---- 17.20B 16.10A 16.10A 17.20 +.90 16.30 2215 ---- 16.70B 15.60A 15.60A 16.70 +.80 15.90 2220 ---- 16.20B 15.10A 15.10A 16.20 +.80 15.40 43 2225 ---- 15.80B 14.70A 14.70A 15.80 +.80 15.00 145 2230 ---- 15.30B 14.40A 14.40A 15.30 +.70 14.60 2235 ---- 14.90B 14.00A 14.00A 14.90 +.70 14.20 2240 ---- 14.50B 13.60A 14.50B 14.50 +.70 13.80 2245 ---- 14.00B 13.20A 14.00B 14.10 +.70 13.40 2250 ---- 13.70B 12.80A 12.80A 13.70 +.60 13.10 639 2255 ---- 13.30B 12.50A 13.30B 13.40 +.70 12.70 2260 ---- 12.90B 12.20A 12.90B 13.00 +.60 12.40 2265 ---- 12.60B 11.90A 12.60B 12.70 +.70 12.00 2270 ---- 12.20B 11.60A 12.20B 12.30 +.60 11.70 2275 ---- 11.90B 11.20A 11.90B 12.00 +.60 11.40 30 2280 ---- 11.50B 11.00A 11.50B 11.70 +.60 11.10 2285 ---- 11.20B 10.70A 11.20B 11.40 +.60 3 10.80 2290 ---- 10.90B 10.40A 10.40A 11.10 +.50 10.60 2295 ---- 10.60B 10.20A 10.20A 10.80 +.50 10.30 2300 ---- 10.40B 9.90A 10.40B 10.50 +.50 2 10.00 32 361 2305 ---- 10.10B 9.60A 9.60A 10.20 +.40 9.80 2310 ---- 9.80B 9.40A 9.40A 10.00 +.50 9.50 2315 ---- 9.60B 9.20A 9.20A 9.70 +.40 9.30 2320 ---- 9.30B 8.90A 8.90A 9.50 +.40 9.10 2325 ---- 9.10B 8.70A 8.70A 9.20 +.40 8.80 107 2330 ---- 8.80B 8.50A 8.50A 9.00 +.40 8.60 2335 ---- 8.60B 8.30A 8.30A 8.80 +.40 8.40 2340 ---- 8.40B 8.10A 8.10A 8.50 +.30 8.20 5 2345 ---- 8.20B 7.90A 7.90A 8.30 +.30 8.00 2350 ---- 8.00B 7.70A 7.70A 8.10 +.30 1750 7.80 6854 2360 ---- 7.60B ---- 7.60B 7.70 +.30 7.40 2370 ---- 7.20B 7.00A 7.00A 7.30 +.20 7.10 2375 ---- 7.10B 6.80A 6.80A 7.20 +.30 6.90 80 2380 ---- 6.90B 6.70A 6.70A 7.00 +.20 6.80 2390 ---- 6.50B ---- 6.50B 6.70 +.30 6.40 2400 ---- 6.30B 6.00A 6.00A 6.30 +.10 6.20 852 2410 ---- ---- 5.80A 5.80A 6.00 +.10 5.90 2420 ---- ---- 5.50A 5.50A 5.80 +.20 5.60 2425 ---- ---- 5.40A 5.40A 5.60 +.10 5.50 15 2430 ---- ---- 5.20A 5.20A 5.50 +.10 5.40 100 2440 ---- ---- 5.00A 5.00A 5.30 +.20 5.10 2450 ---- ---- 4.80A 4.80A 5.00 +.10 1750 4.90 6794 2475 4.40 4.40 4.30A 4.30A 4.50 +.10 30 4.40 30 2500 4.00 4.00 3.90A 3.90A 4.00 .00 20 4.00 11 2324 2525 3.60 3.60 3.50A 3.60 3.60 .00 2 3.60 84 2550 3.20 3.20 3.20 3.20 3.30 +.10 20 3.20 57 2575 ---- ---- ---- ---- 3.00 +.10 2.90 126 2600 ---- ---- ---- ---- 2.70 .00 2.70 165 2625 ---- ---- ---- ---- 2.40 .00 2.40 58 2700 ---- ---- ---- ---- 1.90 .00 1.90 574 3000 ---- ---- ---- ---- .80 .00 .80 25 1105 3100 ---- ---- ---- ---- .70 .00 .70 1 3200 ---- ---- ---- ---- .50 -.10 .60 10 3300 ---- ---- ---- ---- .50 .00 .50 3400 ---- ---- ---- ---- .40 .00 .40 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- 763.30B 754.70A 754.70A 762.70 +7.10 755.60 1275 ---- 737.30B ---- 737.30B 737.70 +7.10 730.60 1300 ---- 713.30B 704.60A 704.60A 712.70 +7.10 705.60 1325 ---- 687.30B 680.50A 687.30B 687.70 +7.10 680.60 1350 ---- 663.40B 654.60A 654.60A 662.70 +7.10 655.60 1375 ---- 637.40B 630.50A 637.40B 637.70 +7.10 630.60 1400 ---- 613.40B 604.60A 604.60A 612.70 +7.10 605.60 1425 ---- 587.40B 580.50A 587.40B 587.70 +7.10 580.60 1450 ---- 563.40B 554.60A 554.60A 562.70 +7.10 555.60 1460 ---- 552.40B 545.50A 552.40B 552.70 +7.10 545.60 1470 ---- 542.50B 535.50A 542.50B 542.70 +7.10 535.60 1475 ---- 537.50B 530.50A 537.50B 537.70 +7.10 530.60 1480 ---- 532.50B 525.50A 532.50B 532.70 +7.10 525.60 1490 ---- 522.50B 515.40A 522.50B 522.70 +7.10 515.60 1500 ---- 513.50B 504.60A 504.60A 512.70 +7.10 505.60 1510 ---- 502.50B 495.40A 502.50B 502.70 +7.10 495.60 1520 ---- 492.50B 485.40A 492.50B 492.70 +7.10 485.60 1525 ---- 487.50B 480.40A 487.50B 487.70 +7.10 480.60 1530 ---- 482.50B 475.40A 481.70B 482.70 +7.10 475.60 1540 ---- 472.50B 465.40A 471.70B 472.70 +7.10 465.60 1545 ---- 467.50B 460.40A 466.70B 467.70 +7.10 460.60 1550 ---- 463.50B 454.60A 454.60A 462.70 +7.10 455.60 1555 ---- 457.50B 450.40A 456.70B 457.70 +7.10 450.60 1560 ---- 452.50B 445.40A 451.70B 452.70 +7.10 445.60 1565 ---- 447.50B 440.40A 446.70B 447.70 +7.10 440.60 1570 ---- 442.50B 435.40A 441.60B 442.70 +7.10 435.60 1575 ---- 437.60B 430.40A 437.60B 437.70 +7.10 430.60 1580 ---- 432.60B 425.40A 431.60B 432.70 +7.10 425.60 1585 ---- 427.60B 420.40A 426.70B 427.70 +7.10 420.60 1590 ---- 422.60B 415.40A 421.70B 422.70 +7.10 415.60 1595 ---- 417.60B 410.40A 416.70B 417.70 +7.10 410.60 1600 ---- 413.50B 404.50A 404.50A 412.70 +7.10 405.60 1605 ---- 407.60B 400.40A 406.70B 407.70 +7.10 400.60 1610 ---- 402.60B 395.40A 401.70B 402.70 +7.10 395.60 1615 ---- 397.60B 390.40A 396.70B 397.70 +7.10 390.60 1620 ---- 392.60B 385.40A 391.70B 392.70 +7.10 385.60 1625 ---- 387.60B 380.40A 387.60B 387.70 +7.10 380.60 1630 ---- 382.60B 375.40A 381.70B 382.70 +7.10 375.60 1635 ---- 377.60B 370.40A 376.70B 377.70 +7.10 370.60 1640 ---- 372.60B 365.40A 371.70B 372.70 +7.10 365.60 1645 ---- 367.60B 360.40A 366.70B 367.70 +7.10 360.60 1650 ---- 364.70B 353.60A 353.60A 362.70 +7.10 355.60 7 1655 ---- 357.70B 350.30A 356.70B 357.70 +7.10 350.60 1660 ---- 352.70B 345.30A 351.80B 352.70 +7.10 345.60 1665 ---- 347.80B 340.40A 347.80B 347.80 +7.10 340.70 1670 ---- 342.80B 335.40A 341.80B 342.80 +7.10 335.70 1675 ---- 339.80B 329.00A 329.00A 337.90 +7.10 330.80 1680 ---- 333.00B 325.60A 332.00B 332.90 +7.00 325.90 1685 ---- 328.00B 320.70A 327.10B 328.00 +7.00 321.00 1690 ---- 323.10B 315.80A 322.20B 323.10 +7.00 316.10 1695 ---- 318.20B 310.90A 317.30B 318.20 +7.00 311.20 1700 ---- 315.30B 304.60A 304.60A 313.40 +7.00 306.40 5 1705 ---- 308.50B 301.20A 307.60B 308.50 +6.90 301.60 1710 ---- 303.70B 296.40A 302.80B 303.70 +7.00 296.70 1715 ---- 298.80B 291.60A 297.90B 298.80 +6.90 291.90 1720 ---- 294.00B 286.80A 293.10B 294.00 +6.80 287.20 1725 ---- 291.10B 280.60A 280.60A 289.20 +6.80 282.40 2 1730 ---- 284.50B 277.20A 283.60B 284.50 +6.90 277.60 1735 ---- 279.70B 272.50A 278.80B 279.70 +6.80 272.90 1740 ---- 275.00B 267.80A 274.10B 275.00 +6.80 268.20 1745 ---- 270.30B 263.10A 269.40B 270.30 +6.80 263.50 1750 ---- 267.40B 257.10A 257.10A 265.60 +6.70 258.90 1755 ---- 260.90B 253.80A 260.00B 260.90 +6.70 254.20 1760 ---- 256.30B 249.20A 255.40B 256.30 +6.70 249.60 1765 ---- 251.60B 244.60A 250.80B 251.60 +6.60 245.00 1770 ---- 247.00B 240.00A 246.20B 247.00 +6.60 240.40 1775 ---- 244.20B 234.10A 234.10A 242.50 +6.60 235.90 3 1780 ---- 237.90B 229.60A 229.60A 237.90 +6.50 231.40 1785 ---- 234.50B 225.10A 225.10A 233.40 +6.50 226.90 1790 ---- 230.50B 220.60A 220.60A 228.90 +6.50 222.40 1795 ---- 226.00B 216.20A 216.20A 224.40 +6.40 218.00 1800 ---- 221.60B 211.80A 211.80A 220.00 +6.40 213.60 1805 ---- 217.10B 207.40A 207.40A 215.60 +6.40 209.20 1810 ---- 212.70B 203.10A 203.10A 211.20 +6.30 204.90 1815 ---- 208.40B 198.80A 198.80A 206.90 +6.30 200.60 1820 ---- 204.10B 194.60A 194.60A 202.60 +6.20 196.40 1825 ---- 199.80B 190.40A 190.40A 198.40 +6.30 192.10 2 1830 ---- 195.50B 186.20A 186.20A 194.10 +6.20 187.90 1 1835 ---- 191.30B 182.00A 182.00A 189.90 +6.10 183.80 1840 ---- 187.10B 178.00A 178.00A 185.80 +6.10 179.70 1845 ---- 183.00B 173.90A 173.90A 181.70 +6.10 175.60 1850 ---- 178.90B 169.90A 169.90A 177.60 +6.00 171.60 4 1855 ---- 174.90B 166.00A 166.00A 173.60 +6.00 167.60 1860 ---- 170.90B 162.10A 162.10A 169.60 +5.90 163.70 1865 ---- 166.80B 158.20A 158.20A 165.70 +5.90 159.80 1870 ---- 163.00B 154.40A 154.40A 161.80 +5.80 156.00 1875 ---- 159.10B 150.60A 150.60A 158.00 +5.80 152.20 1880 ---- 155.30B 146.90A 146.90A 154.20 +5.70 148.50 1885 ---- 151.50B 143.30A 143.30A 150.40 +5.50 144.90 1890 ---- 147.80B 139.70A 139.70A 146.80 +5.60 141.20 1895 ---- 144.10B 136.20A 136.20A 143.10 +5.40 137.70 1900 ---- 140.50B 132.70A 132.70A 139.60 +5.40 134.20 1905 ---- 137.00B 129.30A 129.30A 136.00 +5.30 130.70 1910 ---- 133.50B 125.90A 125.90A 132.60 +5.20 127.40 1915 ---- 130.10B 122.60A 122.60A 129.20 +5.20 124.00 1920 ---- 126.80B 119.30A 119.30A 125.80 +5.00 120.80 1925 ---- 123.40B 116.20A 116.20A 122.50 +4.90 117.60 1930 ---- 120.20B 113.10A 113.10A 119.30 +4.90 114.40 1935 ---- 116.90B 110.00A 110.00A 116.10 +4.70 111.40 1940 ---- 113.80B 107.00A 107.00A 113.10 +4.70 108.40 1945 ---- 110.80B 104.10A 104.10A 110.00 +4.60 105.40 1950 ---- 107.80B 101.20A 101.20A 107.00 +4.50 102.50 1955 ---- 104.90B 98.40A 98.40A 104.10 +4.40 99.70 1960 ---- 101.90B 95.70A 95.70A 101.30 +4.40 96.90 1965 ---- 99.10B 93.00A 93.00A 98.50 +4.20 94.30 1970 ---- 96.50B 90.30A 90.30A 95.80 +4.20 91.60 1975 ---- 93.70B 87.80A 87.80A 93.10 +4.00 89.10 1980 ---- 91.10B 85.40A 85.40A 90.50 +3.90 86.60 1985 ---- 88.60B 82.90A 82.90A 88.00 +3.90 84.10 1990 ---- 86.10B 80.60A 80.60A 85.50 +3.70 81.80 1995 ---- 83.70B 78.30A 78.30A 83.10 +3.70 79.40 2000 ---- 81.40B 75.90A 75.90A 80.80 +3.60 77.20 25 2005 ---- 79.00B 73.90A 73.90A 78.50 +3.50 75.00 2010 ---- 76.70B 71.80A 71.80A 76.30 +3.40 72.90 2015 ---- 74.50B 69.70A 69.70A 74.10 +3.30 70.80 2020 ---- 72.40B 67.70A 67.70A 72.00 +3.20 68.80 2025 ---- 70.40B 65.80A 65.80A 69.90 +3.10 66.80 2030 ---- 68.40B 63.90A 63.90A 67.90 +3.00 64.90 7 2035 ---- 66.40B 62.10A 62.10A 66.00 +3.00 63.00 7 2040 ---- 64.60B 60.30A 60.30A 64.10 +2.80 61.30 2045 ---- 62.70B 58.60A 58.60A 62.30 +2.80 59.50 2050 ---- 61.20B 56.80A 56.80A 60.50 +2.70 57.80 143 2055 ---- 59.20B 55.30A 55.30A 58.80 +2.60 56.20 2060 ---- 57.60B 53.70A 53.70A 57.10 +2.50 54.60 3 2065 ---- 55.90B 52.20A 52.20A 55.50 +2.50 53.00 2070 ---- 54.40B 50.70A 50.70A 54.00 +2.40 51.60 50 2075 ---- 52.80B 49.30A 49.30A 52.50 +2.40 50.10 2080 ---- 51.40B 47.90A 47.90A 51.00 +2.30 48.70 50 2085 ---- 49.90B 46.60A 46.60A 49.60 +2.30 47.30 2090 ---- 48.50B 45.30A 45.30A 48.30 +2.30 46.00 2095 ---- 47.20B 44.00A 44.00A 47.00 +2.30 44.70 2100 ---- 46.00B 42.70A 42.70A 45.70 +2.20 43.50 135 2105 ---- 44.60B 41.60A 41.60A 44.50 +2.20 42.30 2110 ---- 43.40B 40.50A 40.50A 43.30 +2.20 41.10 2115 ---- 42.20B 39.40A 39.40A 42.10 +2.10 40.00 2120 ---- 41.10B 38.30A 38.30A 40.90 +2.00 38.90 2125 ---- 39.90B 37.20A 37.20A 39.80 +1.90 37.90 2130 ---- 38.90B 36.20A 36.20A 38.80 +1.90 36.90 1 2135 ---- 37.80B 35.30A 35.30A 37.70 +1.80 35.90 1 2140 ---- 36.80B 34.30A 34.30A 36.70 +1.80 34.90 2 2145 ---- 35.80B 33.40A 33.40A 35.70 +1.70 34.00 2150 ---- 34.90B 32.50A 32.50A 34.80 +1.70 33.10 49 2155 ---- 33.90B 31.70A 31.70A 33.80 +1.60 32.20 2 2160 ---- 33.00B 30.80A 30.80A 32.90 +1.60 31.30 2 2165 ---- 32.10B 30.00A 30.00A 32.10 +1.60 30.50 2170 ---- 31.30B 29.20A 29.20A 31.20 +1.50 29.70 2175 ---- 30.50B 28.40A 28.40A 30.40 +1.40 29.00 250 2180 ---- 29.70B 27.80A 27.80A 29.60 +1.40 28.20 1 2185 ---- 28.90B 27.10A 27.10A 28.80 +1.30 27.50 1 2190 ---- 28.20B 26.40A 26.40A 28.10 +1.30 26.80 2195 ---- 27.50B 25.70A 25.70A 27.40 +1.30 26.10 2200 ---- 26.80B 25.00A 25.00A 26.70 +1.30 25.40 69 2205 ---- 26.10B 24.40A 24.40A 26.00 +1.20 24.80 2210 ---- 25.40B 23.80A 23.80A 25.30 +1.20 24.10 10 2215 ---- 24.80B 23.20A 24.70B 24.70 +1.20 23.50 2220 ---- 24.10B 22.70A 24.10B 24.00 +1.10 22.90 2225 ---- 23.50B 22.10A 22.10A 23.40 +1.00 22.40 2230 ---- 23.00B 21.60A 22.90B 22.90 +1.10 21.80 2235 ---- 22.40B 21.00A 21.00A 22.30 +1.00 21.30 2240 ---- 21.80B 20.50A 20.50A 21.80 +1.00 20.80 2245 ---- 21.30B 20.00A 20.00A 21.20 +.90 20.30 2250 19.70 20.80B 19.40A 20.80B 20.70 +.90 11 19.80 74 2255 ---- 20.30B 19.10A 19.10A 20.20 +.90 19.30 1 2260 ---- 19.80B 18.60A 19.70B 19.70 +.90 18.80 2265 ---- 19.30B 18.20A 18.20A 19.30 +.90 18.40 10 2270 ---- 18.80B 17.80A 17.80A 18.80 +.80 18.00 2275 ---- 18.40B 17.30A 18.30B 18.40 +.90 17.50 2280 ---- 18.00B 16.90A 17.90B 17.90 +.80 17.10 2285 ---- 17.50B 16.50A 17.40B 17.50 +.80 16.70 2290 ---- 17.10B 16.20A 16.20A 17.10 +.70 16.40 2295 ---- 16.70B 15.80A 15.80A 16.70 +.70 16.00 2300 15.50 16.30B 15.30A 15.30A 16.30 +.70 5 15.60 20 2305 ---- 15.90B 15.10A 15.10A 15.90 +.60 15.30 2310 ---- 15.60B 14.70A 15.50B 15.60 +.70 14.90 2315 ---- 15.20B 14.40A 14.40A 15.20 +.60 14.60 2320 ---- 14.90B 14.10A 14.10A 14.90 +.60 14.30 2325 ---- 14.50B 13.80A 14.40B 14.60 +.70 13.90 2330 ---- 14.10B 13.50A 14.10B 14.20 +.60 13.60 2335 ---- 13.80B 13.20A 13.80B 13.90 +.60 13.30 2340 ---- 13.50B 12.90A 13.50B 13.60 +.60 13.00 2345 ---- 13.20B 12.60A 12.60A 13.30 +.50 12.80 2350 ---- 12.90B 12.20A 12.20A 13.00 +.50 12.50 36 2355 ---- 12.60B 12.00A 12.00A 12.70 +.50 12.20 1 2360 ---- 12.30B 11.80A 11.80A 12.50 +.60 11.90 2370 ---- 11.70B 11.30A 11.30A 11.90 +.50 11.40 2375 ---- 11.50B 11.00A 11.00A 11.70 +.50 11.20 2380 ---- 11.20B 10.80A 10.80A 11.40 +.40 11.00 2390 ---- 10.70B 10.40A 10.40A 10.90 +.40 10.50 2400 ---- 10.30B 9.90A 9.90A 10.50 +.40 10.10 2410 ---- 9.80B 9.50A 9.50A 10.10 +.40 9.70 2420 ---- 9.40B 9.10A 9.10A 9.60 +.30 9.30 2425 ---- 9.20B 9.00A 9.00A 9.50 +.40 9.10 2430 ---- 9.00B 8.80A 8.80A 9.30 +.40 8.90 2440 ---- 8.70B 8.40A 8.40A 8.90 +.40 8.50 2450 ---- 8.30B 8.00A 8.00A 8.50 +.30 8.20 5 2460 ---- 8.00B 7.80A 7.80A 8.20 +.30 7.90 2475 ---- 7.50B 7.30A 7.30A 7.70 +.30 7.40 2500 ---- 6.80B 6.60A 6.60A 7.00 +.30 6.70 1 45 2525 ---- ---- ---- ---- 6.30 +.20 6.10 2550 ---- ---- 5.50A 5.50A 5.80 +.20 5.60 1 1 2575 ---- ---- 5.00A 5.00A 5.20 +.10 5.10 6 2600 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 1 7 2625 ---- ---- 4.20A 4.20A 4.40 +.10 4.30 11 2650 ---- ---- ---- ---- 4.00 +.10 3.90 12 2750 ---- ---- ---- ---- 2.90 +.10 2.80 5 3000 1.20 1.20 1.20 1.30B 1.40 -.10 1 1.50 41 OG JUN24 Gold Option CALL 900 ---- 1112.90B 1104.90A 1104.90A 1112.70 +7.10 1105.60 925 ---- 1086.80B ---- 1086.80B 1087.70 +7.10 1080.60 950 ---- 1063.00B 1054.80A 1054.80A 1062.70 +7.10 1055.60 975 ---- 1036.80B ---- 1036.80B 1037.70 +7.10 1030.60 1000 ---- 1013.00B 1004.80A 1004.80A 1012.70 +7.10 1005.60 1025 ---- 986.90B ---- 986.90B 987.70 +7.10 980.60 1050 ---- 963.00B 954.80A 954.80A 962.70 +7.10 955.60 1075 ---- 936.90B ---- 936.90B 937.70 +7.10 930.60 1090 ---- 921.90B ---- 921.90B 922.70 +7.10 915.60 1100 ---- 913.10B 904.80A 904.80A 912.70 +7.10 905.60 1110 ---- 902.00B ---- 902.00B 902.70 +7.10 895.60 1120 ---- 892.00B ---- 892.00B 892.70 +7.10 885.60 1125 ---- 887.00B ---- 887.00B 887.70 +7.10 880.60 1130 ---- 882.00B ---- 882.00B 882.70 +7.10 875.60 1140 ---- 872.00B ---- 872.00B 872.70 +7.10 865.60 1150 ---- 863.10B 854.80A 854.80A 862.70 +7.10 855.60 1160 ---- 852.00B ---- 852.00B 852.70 +7.10 845.60 1170 ---- 842.00B ---- 842.00B 842.70 +7.10 835.60 1175 ---- 837.00B ---- 837.00B 837.70 +7.10 830.60 1180 ---- 832.00B ---- 832.00B 832.70 +7.10 825.60 1190 ---- 822.00B ---- 822.00B 822.70 +7.10 815.60 1195 ---- 817.00B ---- 817.00B 817.70 +7.10 810.60 1200 ---- 813.10B 804.80A 804.80A 812.70 +7.10 805.60 1205 ---- 807.10B ---- 807.10B 807.70 +7.10 800.60 1210 ---- 802.10B ---- 802.10B 802.70 +7.10 795.60 1215 ---- 797.10B ---- 797.10B 797.70 +7.10 790.60 1220 ---- 792.10B ---- 792.10B 792.70 +7.10 785.60 1225 ---- 787.10B ---- 787.10B 787.70 +7.10 780.60 1230 ---- 782.10B ---- 782.10B 782.70 +7.10 775.60 1235 ---- 777.10B ---- 777.10B 777.70 +7.10 770.60 1240 ---- 772.10B ---- 772.10B 772.70 +7.10 765.60 1245 ---- 767.10B ---- 767.10B 767.70 +7.10 760.60 1250 ---- 763.20B 754.70A 754.70A 762.70 +7.10 755.60 1255 ---- 757.10B ---- 757.10B 757.70 +7.10 750.60 1260 ---- 752.10B ---- 752.10B 752.70 +7.10 745.60 1265 ---- 747.10B ---- 747.10B 747.70 +7.10 740.60 1270 ---- 742.10B ---- 742.10B 742.70 +7.10 735.60 1275 ---- 737.10B ---- 737.10B 737.70 +7.10 730.60 1280 ---- 732.10B ---- 732.10B 732.70 +7.10 725.60 1285 ---- 727.10B ---- 727.10B 727.70 +7.10 720.60 1290 ---- 722.10B ---- 722.10B 722.70 +7.10 715.60 1295 ---- 717.10B ---- 717.10B 717.70 +7.10 710.60 1300 ---- 713.20B 704.70A 704.70A 712.70 +7.10 705.60 1305 ---- 707.20B ---- 707.20B 707.70 +7.10 700.60 1310 ---- 702.20B ---- 702.20B 702.70 +7.10 695.60 1315 ---- 697.20B ---- 697.20B 697.70 +7.10 690.60 1320 ---- 692.20B ---- 692.20B 692.70 +7.10 685.60 1325 ---- 687.20B ---- 687.20B 687.70 +7.10 680.60 1330 ---- 682.20B ---- 682.20B 682.70 +7.10 675.60 1335 ---- 677.20B ---- 677.20B 677.70 +7.10 670.60 1340 ---- 672.20B ---- 672.20B 672.70 +7.10 665.60 1345 ---- 667.20B ---- 667.20B 667.70 +7.10 660.60 1350 ---- 663.30B 654.70A 654.70A 662.70 +7.10 655.60 1355 ---- 657.20B ---- 657.20B 657.70 +7.10 650.60 1360 ---- 652.20B ---- 652.20B 652.70 +7.10 645.60 1365 ---- 647.20B ---- 647.20B 647.70 +7.10 640.60 1370 ---- 642.20B ---- 642.20B 642.70 +7.10 635.60 1375 ---- 637.20B ---- 637.20B 637.70 +7.10 630.60 1380 ---- 632.20B ---- 632.20B 632.70 +7.10 625.60 1385 ---- 627.20B ---- 627.20B 627.70 +7.10 620.60 1390 ---- 622.20B ---- 622.20B 622.70 +7.10 615.60 1395 ---- 617.20B ---- 617.20B 617.70 +7.10 610.60 1400 ---- 613.30B 604.70A 604.70A 612.70 +7.10 605.60 1405 ---- 607.30B ---- 607.30B 607.70 +7.10 600.60 1410 ---- 602.30B ---- 602.30B 602.70 +7.10 595.60 1415 ---- 597.30B ---- 597.30B 597.70 +7.10 590.60 1420 ---- 592.30B ---- 592.30B 592.70 +7.10 585.60 1425 ---- 587.30B ---- 587.30B 587.70 +7.10 580.60 1430 ---- 582.30B ---- 582.30B 582.70 +7.10 575.60 1435 ---- 577.30B ---- 577.30B 577.70 +7.10 570.60 1440 ---- 572.30B ---- 571.50B 572.70 +7.10 565.60 1445 ---- 567.30B ---- 566.50B 567.70 +7.10 560.60 1450 ---- 563.30B 554.70A 554.70A 562.70 +7.10 555.60 1455 ---- 557.30B ---- 556.50B 557.70 +7.10 550.60 1460 ---- 552.30B ---- 551.50B 552.70 +7.10 545.60 1465 ---- 547.30B ---- 546.50B 547.70 +7.10 540.60 1470 ---- 542.30B ---- 541.50B 542.70 +7.10 535.60 1475 ---- 537.30B ---- 537.30B 537.70 +7.10 530.60 1480 ---- 532.30B 525.50A 531.50B 532.70 +7.10 525.60 1485 ---- 527.30B 520.50A 526.50B 527.70 +7.10 520.60 1490 ---- 522.30B 515.50A 521.50B 522.70 +7.10 515.60 1495 ---- 517.40B 510.50A 516.40B 517.70 +7.10 510.60 1500 ---- 513.40B 504.60A 504.60A 512.70 +7.10 505.60 1505 ---- 507.40B 500.50A 506.40B 507.70 +7.10 500.60 1510 ---- 502.40B 495.50A 501.50B 502.70 +7.10 495.60 1515 ---- 497.40B 490.50A 496.50B 497.70 +7.10 490.60 1520 ---- 492.40B 485.50A 491.50B 492.70 +7.10 485.60 1525 ---- 487.40B 480.50A 487.40B 487.70 +7.10 480.60 1530 ---- 482.40B 475.50A 481.50B 482.70 +7.10 475.60 1535 ---- 477.40B 470.50A 476.50B 477.70 +7.10 470.60 1540 ---- 472.40B 465.50A 471.50B 472.70 +7.10 465.60 1545 ---- 467.40B 460.50A 466.50B 467.70 +7.10 460.60 1550 ---- 463.40B 454.60A 454.60A 462.70 +7.10 455.60 1555 ---- 457.40B 450.50A 456.50B 457.70 +7.10 450.60 1560 ---- 452.40B 445.50A 451.50B 452.70 +7.10 445.60 1565 ---- 447.40B 440.50A 446.50B 447.70 +7.10 440.60 1570 ---- 442.40B 435.50A 441.50B 442.70 +7.10 435.60 1575 ---- 437.40B 430.50A 437.40B 437.70 +7.10 430.60 1580 ---- 432.50B 425.50A 431.50B 432.70 +7.10 425.60 1585 ---- 427.50B 420.50A 426.50B 427.70 +7.10 420.60 1590 ---- 422.50B 415.50A 421.50B 422.70 +7.10 415.60 1595 ---- 417.50B 410.50A 416.50B 417.70 +7.10 410.60 1600 ---- 413.40B 404.60A 404.60A 412.70 +7.10 405.60 1605 ---- 407.50B 400.50A 406.60B 407.70 +7.10 400.60 1610 ---- 402.50B 395.50A 401.60B 402.70 +7.10 395.60 1615 ---- 397.50B 390.50A 396.60B 397.70 +7.10 390.60 1620 ---- 392.50B 385.50A 391.60B 392.70 +7.10 385.60 1625 ---- 389.20B 378.70A 378.70A 387.70 +7.10 380.60 1630 ---- 382.50B 375.50A 381.60B 382.70 +7.10 375.60 1635 ---- 377.50B 370.50A 376.60B 377.70 +7.10 370.60 1640 ---- 372.60B 365.50A 371.70B 372.70 +7.10 365.60 1645 ---- 367.60B 360.60A 366.70B 367.80 +7.10 360.70 1650 ---- 364.70B 353.90A 353.90A 362.80 +7.10 355.70 1655 ---- 357.70B 350.70A 356.80B 357.90 +7.10 350.80 1660 ---- 352.80B 345.80A 351.80B 352.90 +7.00 345.90 1665 ---- 347.80B 340.90A 346.90B 348.00 +7.00 341.00 1670 ---- 343.00B 336.00A 342.00B 343.20 +7.10 336.10 1675 ---- 340.10B 329.50A 329.50A 338.30 +7.10 331.20 11 1680 ---- 333.20B 326.30A 332.30B 333.40 +7.00 326.40 1685 ---- 328.30B 321.40A 327.40B 328.60 +7.00 321.60 1690 ---- 323.50B 316.60A 322.60B 323.80 +7.00 316.80 1695 ---- 318.70B 311.80A 317.80B 319.00 +7.00 312.00 1700 ---- 315.90B 305.50A 305.50A 314.20 +7.00 307.20 1 1705 ---- 309.10B 302.30A 308.20B 309.40 +6.90 302.50 1710 ---- 304.30B 297.50A 303.40B 304.60 +6.90 297.70 1715 ---- 299.60B 292.80A 298.70B 299.90 +6.90 293.00 1720 ---- 294.90B 288.10A 294.00B 295.20 +6.90 288.30 1725 ---- 292.10B 281.90A 281.90A 290.50 +6.80 283.70 1730 ---- 285.50B 278.70A 284.60B 285.80 +6.80 279.00 1735 ---- 280.80B 274.10A 279.90B 281.10 +6.80 274.30 1740 ---- 276.20B 269.50A 275.30B 276.50 +6.80 269.70 1745 ---- 271.60B 264.90A 270.70B 271.80 +6.70 265.10 1750 ---- 268.80B 258.80A 258.80A 267.20 +6.70 260.50 1755 ---- 262.40B 255.80A 261.50B 262.60 +6.70 255.90 1760 ---- 257.90B 249.70A 249.70A 258.10 +6.70 251.40 1765 ---- 253.30B 245.20A 245.20A 253.60 +6.70 246.90 1770 ---- 250.60B 240.80A 240.80A 249.10 +6.70 242.40 1775 ---- 246.10B 236.30A 236.30A 244.60 +6.60 238.00 1780 ---- 241.60B 231.90A 231.90A 240.20 +6.60 233.60 1785 ---- 237.20B 227.60A 227.60A 235.80 +6.60 229.20 1790 ---- 232.80B 223.20A 223.20A 231.40 +6.50 224.90 1795 ---- 228.40B 218.90A 218.90A 227.10 +6.50 220.60 1800 ---- 224.10B 214.60A 214.60A 222.80 +6.40 216.40 11 1805 ---- 219.80B 210.40A 210.40A 218.50 +6.30 212.20 1810 ---- 215.50B 206.20A 206.20A 214.30 +6.30 208.00 1815 ---- 211.30B 202.00A 202.00A 210.00 +6.10 203.90 1820 ---- 207.10B 197.90A 197.90A 205.80 +6.00 199.80 1825 ---- 202.90B 193.80A 193.80A 201.70 +6.00 195.70 1830 ---- 198.80B 189.80A 189.80A 197.50 +5.80 191.70 20 1835 ---- 194.70B 185.80A 185.80A 193.40 +5.80 187.60 1840 ---- 190.60B 181.80A 181.80A 189.40 +5.70 183.70 1845 ---- 186.60B 177.90A 177.90A 185.40 +5.60 179.80 1850 ---- 182.60B 174.10A 174.10A 181.40 +5.50 175.90 400 1855 ---- 178.70B 170.20A 170.20A 177.50 +5.50 172.00 1860 ---- 174.90B 166.50A 166.50A 173.70 +5.50 168.20 1865 ---- 171.00B 162.70A 162.70A 169.90 +5.40 164.50 1870 ---- 167.20B 159.10A 159.10A 166.20 +5.50 160.70 1875 ---- 163.50B 155.40A 155.40A 162.50 +5.40 157.10 1880 ---- 159.80B 151.90A 151.90A 158.90 +5.40 153.50 75 1885 ---- 156.20B 148.40A 148.40A 155.30 +5.40 149.90 1890 ---- 152.60B 144.90A 144.90A 151.80 +5.40 146.40 1895 ---- 149.10B 141.50A 141.50A 148.30 +5.30 143.00 1900 ---- 145.60B 138.10A 138.10A 144.90 +5.30 139.60 3 1905 ---- 142.20B 134.80A 134.80A 141.50 +5.30 136.20 1 1910 ---- 138.80B 131.60A 131.60A 138.20 +5.30 132.90 1915 ---- 135.50B 128.40A 128.40A 135.00 +5.30 129.70 1920 ---- 132.30B 125.30A 125.30A 131.70 +5.10 126.60 1925 ---- 129.10B 122.20A 122.20A 128.60 +5.10 123.50 22 1930 ---- 126.00B 119.20A 119.20A 125.50 +5.10 120.40 1935 ---- 122.90B 116.30A 116.30A 122.40 +4.90 117.50 1940 ---- 119.90B 113.40A 113.40A 119.40 +4.90 114.50 1 1945 ---- 116.90B 110.50A 110.50A 116.50 +4.80 111.70 1950 ---- 114.10B 107.80A 107.80A 113.60 +4.70 108.90 51 1955 ---- 111.20B 105.00A 105.00A 110.80 +4.60 106.20 1960 ---- 108.40B 102.30A 102.30A 108.00 +4.50 103.50 1 1965 ---- 105.60B 99.70A 99.70A 105.30 +4.40 100.90 1970 ---- 103.10B 97.20A 97.20A 102.60 +4.30 98.30 100 1975 ---- 100.50B 94.70A 94.70A 100.00 +4.20 95.80 3 1980 ---- 98.00B 92.30A 92.30A 97.50 +4.10 93.40 1985 ---- 95.50B 89.90A 89.90A 95.00 +4.00 91.00 75 1990 ---- 93.00B 87.60A 87.60A 92.50 +3.80 88.70 1995 ---- 90.60B 85.30A 85.30A 90.10 +3.70 86.40 2000 ---- 88.40B 83.10A 83.10A 87.80 +3.60 34 84.20 26 484 2005 ---- 86.00B 81.00A 81.00A 85.60 +3.60 82.00 169 169 2010 ---- 83.90B 78.90A 78.90A 83.40 +3.50 79.90 670 2015 ---- 81.60B 76.80A 76.80A 81.20 +3.30 77.90 2020 ---- 79.70B 74.90A 74.90A 79.10 +3.20 75.90 30 2025 ---- 77.60B 73.00A 73.00A 77.10 +3.10 74.00 26 2030 ---- 75.50B 71.10A 71.10A 75.10 +3.00 72.10 50 2035 ---- 73.50B 69.30A 69.30A 73.10 +2.90 70.20 100 2040 ---- 71.90B 67.50A 67.50A 71.30 +2.90 68.40 50 2045 ---- 69.80B 65.80A 65.80A 69.40 +2.70 66.70 2050 ---- 68.30B 64.10A 64.10A 67.60 +2.60 29 65.00 307 2055 ---- 66.50B 62.40A 62.40A 65.90 +2.60 63.30 4 2060 ---- 64.80B 60.90A 60.90A 64.20 +2.50 61.70 80 2065 ---- 63.00B 59.40A 59.40A 62.60 +2.40 60.20 2070 ---- 61.40B 57.90A 57.90A 61.00 +2.40 58.60 2075 ---- 60.10B 56.40A 56.40A 59.50 +2.30 57.20 780 2080 ---- 58.40B 55.00A 55.00A 58.00 +2.30 55.70 2085 ---- 56.90B 53.60A 53.60A 56.50 +2.20 54.30 2090 ---- 55.50B 52.30A 52.30A 55.10 +2.10 53.00 2095 ---- 54.10B 51.00A 51.00A 53.70 +2.00 51.70 2100 49.90 53.00B 49.70A 53.00B 52.40 +2.00 39 50.40 156 2408 2105 ---- 51.50B 48.50A 48.50A 51.10 +2.00 49.10 2110 ---- 50.40B 47.30A 47.30A 49.90 +2.00 47.90 120 2115 ---- 49.20B 46.10A 46.10A 48.60 +1.80 46.80 2120 ---- 48.00B 45.00A 45.00A 47.50 +1.90 45.60 25 2125 ---- 46.80B 43.90A 43.90A 46.30 +1.80 44.50 8 2130 ---- 45.50B 42.90A 42.90A 45.20 +1.80 43.40 2135 ---- 44.40B 41.80A 41.80A 44.10 +1.70 42.40 2140 ---- 43.50B 40.80A 40.80A 43.10 +1.70 41.40 100 155 2145 ---- 42.30B 39.90A 39.90A 42.10 +1.70 40.40 2150 ---- 41.40B 38.90A 38.90A 41.10 +1.70 20 39.40 67 1637 2155 ---- 40.30B 38.00A 38.00A 40.10 +1.60 38.50 200 2160 ---- 39.50B 37.10A 37.10A 39.20 +1.60 37.60 115 2165 ---- 38.40B 36.20A 36.20A 38.30 +1.60 36.70 2170 ---- 37.60B 35.40A 35.40A 37.40 +1.60 35.80 257 2175 ---- 36.80B 34.50A 34.50A 36.60 +1.60 35.00 43 2180 ---- 35.80B 33.80A 33.80A 35.80 +1.60 34.20 201 2185 ---- 35.10B 33.00A 33.00A 35.00 +1.60 33.40 1410 2190 ---- 34.30B 32.20A 32.20A 34.20 +1.60 32.60 651 2195 ---- 33.30B 31.50A 31.50A 33.40 +1.50 31.90 2200 ---- 32.70B 30.80A 30.80A 32.70 +1.50 31.20 278 14717 2205 ---- 31.80B 30.10A 30.10A 31.90 +1.40 30.50 2210 ---- 31.10B 29.40A 29.40A 31.20 +1.40 29.80 2215 ---- 30.40B 28.70A 28.70A 30.50 +1.40 29.10 15 2220 ---- 29.70B 28.10A 28.10A 29.80 +1.30 28.50 2225 ---- 29.10B 27.50A 27.50A 29.10 +1.30 27.80 2 462 2230 ---- 28.40B 26.90A 26.90A 28.50 +1.30 27.20 9 37 2235 ---- 27.80B 26.30A 26.30A 27.80 +1.20 26.60 2240 ---- 27.10B 25.70A 25.70A 27.20 +1.20 26.00 16 2245 ---- 26.50B 25.20A 25.20A 26.60 +1.10 25.50 2250 ---- 26.00B 24.60A 24.60A 26.00 +1.10 20 24.90 10 4072 2255 ---- 25.40B 24.10A 24.10A 25.40 +1.00 24.40 40 2260 ---- 24.80B 23.50A 23.50A 24.90 +1.00 23.90 401 2265 ---- 24.30B 23.10A 23.10A 24.30 +1.00 23.30 2270 ---- 23.80B 22.60A 22.60A 23.80 +.90 22.90 2275 ---- 23.30B 22.00A 22.00A 23.30 +.90 22.40 686 2280 ---- 22.80B 21.60A 21.60A 22.80 +.90 21.90 16 2285 ---- 22.30B 21.20A 21.20A 22.30 +.90 21.40 2290 ---- 21.80B 20.70A 20.70A 21.90 +.90 21.00 2295 ---- 21.40B 20.30A 20.30A 21.40 +.80 20.60 10 2300 20.20 21.00B 19.80A 20.90 21.00 +.90 7 20.10 524 1696 2305 ---- 20.50B 19.50A 19.50A 20.50 +.80 19.70 2310 ---- 20.00B 19.10A 19.10A 20.10 +.80 19.30 2315 ---- 19.60B 18.60A 19.60B 19.70 +.80 18.90 350 2320 ---- 19.20B 18.30A 19.20B 19.30 +.80 18.50 2325 ---- 18.80B 17.90A 17.90A 18.90 +.70 18.20 122 2330 ---- 18.40B 17.60A 17.60A 18.50 +.70 17.80 2335 ---- 18.10B 17.30A 18.10B 18.20 +.80 17.40 2340 ---- 17.70B 16.90A 16.90A 17.80 +.70 17.10 2345 ---- 17.30B 16.60A 17.30B 17.40 +.70 16.70 2350 ---- 17.00B 16.20A 17.00B 17.10 +.70 16.40 1 221 2355 ---- 16.60B 15.90A 15.90A 16.70 +.60 16.10 33 2360 ---- 16.30B 15.60A 15.60A 16.40 +.60 15.80 2370 ---- 15.70B 15.00A 15.00A 15.80 +.60 15.20 2375 ---- 15.40B 14.60A 14.60A 15.50 +.60 14.90 13 2380 ---- 15.10B 14.40A 14.40A 15.20 +.60 14.60 2390 ---- 14.50B 13.90A 13.90A 14.60 +.60 14.00 2400 ---- 13.90B 13.30A 13.30A 14.00 +.50 8 13.50 54 1927 2410 ---- 13.40B 12.90A 12.90A 13.50 +.50 13.00 2420 ---- 12.90B 12.40A 12.40A 13.00 +.50 12.50 2425 ---- 12.60B 12.10A 12.10A 12.70 +.40 12.30 2430 ---- 12.40B 11.90A 11.90A 12.50 +.50 12.00 2440 ---- 11.90B 11.50A 11.50A 12.00 +.40 11.60 2450 ---- 11.50B 11.00A 11.00A 11.60 +.40 11.20 20 147 2460 ---- 11.10B 10.70A 10.70A 11.20 +.40 10.80 2475 ---- 10.50B 10.10A 10.10A 10.60 +.40 10.20 8 2500 ---- 9.50B 9.20A 9.20A 9.70 +.40 9.30 4077 2525 ---- 8.70B 8.50A 8.50A 8.80 +.20 8.60 2550 ---- 8.00B 7.80A 7.80A 8.10 +.20 7.90 10 2080 2575 ---- 7.30B ---- 7.30B 7.50 +.30 7.20 7 2600 ---- ---- 6.60A 6.60A 6.90 +.20 6.70 705 2625 ---- 6.20B ---- 6.20B 6.30 +.20 6.10 25 2650 ---- ---- 5.60A 5.60A 5.80 +.10 5.70 47 2700 ---- ---- 4.80A 4.80A 5.00 +.10 4.90 1052 2750 ---- ---- ---- ---- 4.30 +.10 4.20 46 1950 2800 ---- ---- 3.60A 3.60A 3.70 .00 8 3.70 595 2850 ---- ---- 3.10A 3.10A 3.20 .00 3.20 326 2875 ---- ---- 2.90A 2.90A 3.00 .00 3.00 375 2950 ---- ---- 2.40A 2.40A 2.50 .00 2.50 37 3000 ---- ---- ---- ---- 2.20 .00 2.20 5084 3200 ---- ---- ---- ---- 1.40 .00 1.40 1112 3500 ---- ---- ---- ---- .80 .00 .80 4416 4000 ---- ---- ---- ---- .40 .00 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 756.70 +7.10 749.60 1300 ---- ---- ---- ---- 731.70 +7.10 724.60 1325 ---- ---- ---- ---- 706.70 +7.10 699.60 1350 ---- ---- ---- ---- 681.70 +7.10 674.60 1375 ---- ---- ---- ---- 656.70 +7.10 649.60 1400 ---- ---- ---- ---- 631.70 +7.10 624.60 1425 ---- ---- ---- ---- 606.70 +7.10 599.60 1450 ---- ---- ---- ---- 581.70 +7.10 574.60 1470 ---- ---- ---- ---- 561.70 +7.10 554.60 1475 ---- ---- ---- ---- 556.70 +7.10 549.60 1480 ---- ---- ---- ---- 551.70 +7.10 544.60 1490 ---- ---- ---- ---- 541.70 +7.10 534.60 1500 ---- ---- ---- ---- 531.70 +7.10 524.60 1510 ---- ---- ---- ---- 521.70 +7.10 514.60 1520 ---- ---- ---- ---- 511.70 +7.10 504.60 1525 ---- ---- ---- ---- 506.70 +7.10 499.60 1530 ---- ---- ---- ---- 501.70 +7.10 494.60 1540 ---- ---- ---- ---- 491.70 +7.10 484.60 1550 ---- ---- ---- ---- 481.70 +7.10 474.60 1560 ---- ---- ---- ---- 471.70 +7.10 464.60 1565 ---- ---- ---- ---- 466.70 +7.10 459.60 1570 ---- ---- ---- ---- 461.70 +7.10 454.60 1575 ---- ---- ---- ---- 456.70 +7.10 449.60 1580 ---- ---- ---- ---- 451.70 +7.10 444.60 1585 ---- ---- ---- ---- 446.70 +7.10 439.60 1590 ---- ---- ---- ---- 441.70 +7.10 434.60 1595 ---- ---- ---- ---- 436.70 +7.10 429.60 1600 ---- ---- ---- ---- 431.70 +7.10 424.60 1605 ---- ---- ---- ---- 426.70 +7.10 419.60 1610 ---- ---- ---- ---- 421.70 +7.10 414.60 1615 ---- ---- ---- ---- 416.70 +7.10 409.60 1620 ---- ---- ---- ---- 411.70 +7.10 404.60 1625 ---- 408.50B 397.60A 397.60A 406.70 +7.10 399.60 1630 ---- ---- ---- ---- 401.70 +7.10 394.60 1635 ---- ---- ---- ---- 396.70 +7.10 389.60 1640 ---- ---- ---- ---- 391.70 +7.00 384.70 1645 ---- ---- ---- ---- 386.80 +7.10 379.70 1650 ---- 383.50B 372.90A 372.90A 381.80 +7.00 374.80 1 1655 ---- ---- ---- ---- 376.90 +7.00 369.90 1660 ---- ---- ---- ---- 372.00 +7.00 365.00 1665 ---- ---- ---- ---- 367.10 +7.00 360.10 1670 ---- ---- ---- ---- 362.20 +7.00 355.20 1675 ---- 359.10B 348.60A 348.60A 357.30 +7.00 350.30 1680 ---- ---- ---- ---- 352.50 +7.00 345.50 1685 ---- ---- ---- ---- 347.60 +6.90 340.70 1690 ---- ---- ---- ---- 342.80 +6.90 335.90 1695 ---- ---- ---- ---- 338.00 +6.90 331.10 1700 ---- 334.90B 324.60A 324.60A 333.20 +6.90 326.30 2 1705 ---- ---- ---- ---- 328.40 +6.80 321.60 1710 ---- ---- ---- ---- 323.70 +6.90 316.80 1 1715 ---- ---- ---- ---- 319.00 +6.90 312.10 1720 ---- ---- ---- ---- 314.20 +6.80 307.40 1725 ---- 311.10B 301.00A 301.00A 309.50 +6.70 302.80 1730 ---- ---- ---- ---- 304.90 +6.80 298.10 1735 ---- ---- ---- ---- 300.20 +6.70 293.50 1740 ---- ---- ---- ---- 295.60 +6.70 288.90 1745 ---- ---- ---- ---- 291.00 +6.70 284.30 1750 ---- 287.90B 278.00A 278.00A 286.40 +6.70 279.70 1755 ---- ---- ---- ---- 281.80 +6.60 275.20 1760 ---- ---- 268.90A 268.90A 277.30 +6.70 270.60 1765 ---- 271.50B 264.40A 264.40A 272.70 +6.60 266.10 1770 ---- 269.70B 260.00A 260.00A 268.30 +6.60 261.70 1775 ---- 265.20B 255.50A 255.50A 263.80 +6.60 257.20 1780 ---- 260.70B 251.10A 251.10A 259.30 +6.50 252.80 1785 ---- 256.30B 246.70A 246.70A 254.90 +6.50 248.40 1790 ---- 251.80B 242.40A 242.40A 250.50 +6.40 244.10 1795 ---- 247.50B 238.10A 238.10A 246.20 +6.40 239.80 1800 ---- 243.10B 233.80A 233.80A 241.90 +6.40 235.50 1805 ---- 238.80B 229.50A 229.50A 237.60 +6.40 231.20 1810 ---- 234.50B 225.30A 225.30A 233.30 +6.30 227.00 1815 ---- 230.30B 221.10A 221.10A 229.10 +6.30 222.80 1820 ---- 226.00B 217.00A 217.00A 224.90 +6.30 218.60 1825 ---- 221.80B 212.90A 212.90A 220.70 +6.20 214.50 1830 ---- 217.70B 208.80A 208.80A 216.60 +6.20 210.40 1835 ---- 213.60B 204.80A 204.80A 212.50 +6.10 206.40 1840 ---- 209.50B 200.80A 200.80A 208.40 +6.00 202.40 1845 ---- 205.50B 196.80A 196.80A 204.40 +6.00 198.40 1850 ---- 201.50B 192.90A 192.90A 200.40 +5.90 194.50 1855 ---- 197.50B 189.00A 189.00A 196.50 +5.90 190.60 1860 ---- 193.60B 185.20A 185.20A 192.60 +5.80 186.80 1865 ---- 189.70B 181.40A 181.40A 188.70 +5.70 183.00 1870 ---- 185.90B 177.70A 177.70A 184.90 +5.60 179.30 1875 ---- 182.10B 174.00A 174.00A 181.20 +5.60 175.60 1880 ---- 178.40B 170.40A 170.40A 177.40 +5.50 171.90 1885 ---- 174.70B 166.80A 166.80A 173.80 +5.50 168.30 1890 ---- 171.00B 163.20A 163.20A 170.10 +5.40 164.70 1895 ---- 167.40B 159.70A 159.70A 166.60 +5.40 161.20 1900 ---- 163.90B 156.30A 156.30A 163.00 +5.20 157.80 1905 ---- 160.40B 152.90A 152.90A 159.60 +5.20 154.40 1910 ---- 156.90B 149.60A 149.60A 156.10 +5.10 151.00 1915 ---- 153.50B 146.30A 146.30A 152.80 +5.10 147.70 1920 ---- 150.10B 143.00A 143.00A 149.40 +5.00 144.40 1925 ---- 146.80B 139.80A 139.80A 146.20 +5.00 141.20 1930 ---- 143.60B 136.70A 136.70A 142.90 +4.80 138.10 1935 ---- 140.40B 133.60A 133.60A 139.80 +4.80 135.00 1940 ---- 137.30B 130.60A 130.60A 136.70 +4.80 131.90 1945 ---- 134.20B 127.60A 127.60A 133.60 +4.70 128.90 1950 ---- 131.10B 124.70A 124.70A 130.60 +4.60 126.00 1955 ---- 128.20B 121.90A 121.90A 127.60 +4.50 123.10 1960 ---- 125.20B 119.10A 119.10A 124.70 +4.40 120.30 1965 ---- 122.40B 116.30A 116.30A 121.90 +4.40 117.50 1970 ---- 119.60B 113.60A 113.60A 119.10 +4.40 114.70 1975 ---- 116.80B 110.90A 110.90A 116.40 +4.30 112.10 2 1980 ---- 114.10B 108.40A 108.40A 113.70 +4.30 109.40 1985 ---- 111.40B 105.80A 105.80A 111.00 +4.10 106.90 1990 ---- 108.80B 103.40A 103.40A 108.50 +4.10 104.40 1995 ---- 106.30B 100.90A 100.90A 105.90 +4.00 101.90 2000 ---- 103.80B 98.40A 98.40A 103.50 +4.00 99.50 1 2005 ---- 101.40B 96.20A 96.20A 101.00 +3.90 97.10 2010 ---- 99.00B 94.00A 94.00A 98.70 +3.90 94.80 2015 ---- 96.60B 91.80A 91.80A 96.30 +3.70 92.60 1 2020 ---- 94.40B 89.60A 89.60A 94.10 +3.70 90.40 57 2025 ---- 92.20B 87.30A 87.30A 91.90 +3.60 88.30 2030 ---- 90.00B 85.40A 85.40A 89.70 +3.50 86.20 2035 ---- 87.90B 83.40A 83.40A 87.60 +3.50 84.10 2040 ---- 85.80B 81.40A 81.40A 85.50 +3.40 82.10 2045 ---- 83.80B 79.50A 79.50A 83.50 +3.30 80.20 2050 ---- 81.80B 77.40A 77.40A 81.60 +3.30 78.30 300 2055 ---- 79.90B 75.80A 75.80A 79.60 +3.10 76.50 2060 ---- 78.10B 74.10A 74.10A 77.80 +3.10 74.70 2065 ---- 76.20B 72.30A 72.30A 76.00 +3.00 73.00 2070 ---- 74.50B 70.70A 70.70A 74.20 +2.90 71.30 2075 ---- 72.70B 68.80A 68.80A 72.40 +2.80 69.60 2080 ---- 71.10B 67.40A 67.40A 70.80 +2.80 68.00 2085 ---- 69.40B 65.90A 65.90A 69.10 +2.70 66.40 2090 ---- 67.80B 64.40A 64.40A 67.50 +2.60 64.90 2095 ---- 66.30B 62.90A 62.90A 66.00 +2.60 63.40 2100 ---- 64.80B 61.20A 61.20A 64.50 +2.50 62.00 250 2105 ---- 63.30B 60.00A 60.00A 63.00 +2.50 60.50 2110 ---- 61.80B 58.70A 58.70A 61.50 +2.30 59.20 2115 ---- 60.40B 57.10A 57.10A 60.20 +2.40 57.80 2120 ---- 59.10B 56.00A 56.00A 58.80 +2.30 56.50 2125 ---- 57.70B 54.60A 54.60A 57.50 +2.20 55.30 14 2130 ---- 56.50B 53.60A 53.60A 56.20 +2.20 54.00 1 2135 ---- 55.20B 52.40A 52.40A 55.00 +2.20 52.80 2140 ---- 54.00B 51.20A 51.20A 53.80 +2.10 51.70 2145 ---- 52.80B 50.10A 50.10A 52.60 +2.10 50.50 2150 ---- 51.60B 48.80A 48.80A 51.40 +2.00 49.40 139 2155 ---- 50.50B 47.90A 47.90A 50.30 +2.00 48.30 2160 ---- 49.30B 46.90A 46.90A 49.20 +1.90 47.30 2165 ---- 48.30B 45.80A 45.80A 48.20 +2.00 46.20 2170 ---- 47.20B 44.80A 44.80A 47.20 +2.00 45.20 2175 ---- 46.20B 43.70A 43.70A 46.20 +1.90 44.30 2180 ---- 45.20B 42.90A 42.90A 45.20 +1.90 43.30 2185 ---- 44.20B 42.00A 42.00A 44.30 +1.90 42.40 2190 ---- 43.30B 41.00A 41.00A 43.30 +1.80 41.50 2195 ---- 42.30B 40.20A 40.20A 42.40 +1.80 40.60 2200 ---- 41.50B 39.30A 39.30A 41.50 +1.80 39.70 242 2205 ---- 40.60B 38.60A 38.60A 40.70 +1.80 38.90 2210 ---- 39.70B 37.70A 37.70A 39.80 +1.70 38.10 2215 ---- 38.90B 37.00A 37.00A 39.00 +1.70 37.30 2220 ---- 38.10B 36.20A 36.20A 38.20 +1.70 36.50 225 2225 ---- 37.30B 35.30A 35.30A 37.40 +1.70 35.70 2230 ---- 36.50B 34.70A 34.70A 36.70 +1.70 35.00 2235 ---- 35.70B 34.00A 34.00A 35.90 +1.60 34.30 2240 ---- 35.00B 33.30A 33.30A 35.20 +1.60 33.60 2245 ---- 34.30B 32.60A 32.60A 34.50 +1.60 32.90 2250 ---- 33.60B 31.90A 31.90A 33.80 +1.60 32.20 3 2255 ---- 32.90B 31.30A 31.30A 33.10 +1.50 31.60 2260 ---- 32.20B 30.70A 32.20B 32.40 +1.50 30.90 2265 ---- 31.60B 30.10A 30.10A 31.80 +1.50 30.30 2270 ---- 30.90B 29.50A 29.50A 31.10 +1.40 29.70 2275 ---- 30.30B 28.80A 30.30B 30.50 +1.40 29.10 28 2280 ---- 29.70B 28.30A 29.70B 29.90 +1.40 28.50 2285 ---- 29.10B 27.80A 27.80A 29.30 +1.30 28.00 2290 ---- 28.50B 27.20A 28.50B 28.70 +1.30 27.40 2295 ---- 28.00B 26.70A 27.90B 28.20 +1.30 26.90 10 2300 ---- 27.40B 26.10A 26.10A 27.60 +1.20 26.40 98 2305 ---- 26.90B 25.70A 25.70A 27.10 +1.20 25.90 400 2310 ---- 26.40B 25.20A 25.20A 26.50 +1.10 25.40 2315 ---- 25.90B 24.70A 24.70A 26.00 +1.10 24.90 2320 ---- 25.40B 24.20A 25.30B 25.50 +1.10 24.40 2325 ---- 24.90B 23.70A 24.80B 25.00 +1.10 23.90 2330 ---- 24.40B 23.30A 24.40B 24.60 +1.10 23.50 2335 ---- 23.90B 22.90A 22.90A 24.10 +1.00 23.10 2340 ---- 23.50B 22.50A 23.50B 23.70 +1.10 22.60 2345 ---- 23.00B 22.00A 23.00B 23.20 +1.00 22.20 2350 ---- 22.60B 21.60A 22.50B 22.80 +1.00 21.80 146 2355 ---- 22.20B 21.20A 22.20B 22.40 +1.00 21.40 2360 ---- 21.80B 20.80A 21.80B 22.00 +1.00 21.00 2365 ---- 21.30B 20.50A 21.30B 21.60 +1.00 20.60 2370 ---- 21.00B 20.10A 21.00B 21.20 +1.00 20.20 2375 ---- 20.60B 19.70A 19.70A 20.80 +.90 19.90 2380 ---- 20.20B 19.40A 20.20B 20.40 +.90 19.50 2390 ---- 19.50B 18.70A 19.50B 19.70 +.90 18.80 2400 ---- 18.80B 18.00A 18.00A 19.00 +.80 1013 18.20 398 2410 ---- 18.10B 17.40A 17.40A 18.30 +.80 17.50 2420 ---- 17.40B 16.80A 16.80A 17.70 +.80 16.90 2425 ---- 17.10B 16.40A 16.40A 17.40 +.80 16.60 2430 ---- 16.80B 16.20A 16.20A 17.10 +.80 16.30 2440 ---- 16.20B 15.70A 15.70A 16.50 +.70 15.80 2450 ---- 15.70B 15.10A 15.10A 15.90 +.70 15.20 2460 ---- 15.10B 14.60A 14.60A 15.40 +.70 14.70 2470 ---- 14.60B ---- 14.60B 14.90 +.70 14.20 2475 ---- 14.40B 13.90A 13.90A 14.60 +.60 14.00 2500 ---- 13.20B 12.80A 12.80A 13.40 +.50 12.90 10 209 2525 ---- 12.10B ---- 12.10B 12.30 +.50 11.80 2550 ---- 11.10B ---- 11.10B 11.40 +.50 10.90 73 2575 ---- 10.30B ---- 10.20B 10.50 +.40 10.10 2600 ---- 9.50B ---- 9.50B 9.70 +.40 1013 9.30 398 2625 ---- 8.80B ---- 8.80B 9.00 +.40 8.60 2650 ---- 8.10B ---- 8.10B 8.30 +.30 8.00 32 2900 ---- ---- ---- ---- 4.10 +.10 4.00 1 35 3250 ---- ---- ---- ---- 1.90 .00 1.90 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 631.70 +7.10 624.60 1425 ---- ---- ---- ---- 606.70 +7.10 599.60 1450 ---- ---- ---- ---- 581.70 +7.10 574.60 1475 ---- ---- ---- ---- 556.70 +7.10 549.60 1500 ---- ---- ---- ---- 531.70 +7.10 524.60 1525 ---- ---- ---- ---- 506.70 +7.10 499.60 1550 ---- ---- ---- ---- 481.70 +7.10 474.60 1575 ---- ---- ---- ---- 456.70 +7.10 449.60 1580 ---- ---- ---- ---- 451.70 +7.10 444.60 1590 ---- ---- ---- ---- 441.70 +7.10 434.60 1600 ---- 429.50B 422.80A 422.80A 431.70 +7.10 424.60 1610 ---- ---- ---- ---- 421.70 +7.10 414.60 1620 ---- ---- ---- ---- 411.70 +7.10 404.60 1625 ---- 408.30B 397.90A 397.90A 406.80 +7.10 399.70 1630 ---- ---- ---- ---- 401.80 +7.10 394.70 1640 ---- ---- ---- ---- 391.90 +7.00 384.90 1650 ---- 383.70B 373.60A 373.60A 382.10 +7.00 375.10 3 1660 ---- ---- ---- ---- 372.40 +7.00 365.40 1670 ---- ---- ---- ---- 362.70 +6.90 355.80 1675 ---- 359.40B 349.40A 349.40A 357.90 +6.90 351.00 1680 ---- ---- ---- ---- 353.10 +6.90 346.20 1685 ---- ---- ---- ---- 348.40 +7.00 341.40 1690 ---- ---- ---- ---- 343.60 +6.90 336.70 1695 ---- ---- ---- ---- 338.90 +6.90 332.00 1700 ---- 335.50B 325.80A 325.80A 334.20 +6.90 327.30 1 1705 ---- ---- ---- ---- 329.50 +6.90 322.60 1710 ---- ---- ---- ---- 324.80 +6.90 317.90 1715 ---- ---- ---- ---- 320.10 +6.80 313.30 1720 ---- ---- ---- ---- 315.50 +6.80 308.70 1725 ---- 312.10B 302.50A 302.50A 310.90 +6.80 304.10 1730 ---- ---- ---- ---- 306.30 +6.80 299.50 1735 ---- ---- ---- ---- 301.70 +6.70 295.00 1740 ---- ---- ---- ---- 297.10 +6.70 290.40 1745 ---- ---- 284.40A 284.40A 292.60 +6.70 285.90 1750 ---- 289.20B 279.90A 279.90A 288.10 +6.70 281.40 1755 ---- 284.70B 275.40A 275.40A 283.60 +6.60 277.00 1760 ---- 280.20B 271.00A 271.00A 279.10 +6.50 272.60 1765 ---- 275.70B 266.60A 266.60A 274.70 +6.50 268.20 1770 ---- 271.30B 262.20A 262.20A 270.30 +6.50 263.80 1775 ---- 266.90B 257.90A 257.90A 265.90 +6.50 259.40 1780 ---- 262.50B 253.50A 253.50A 261.60 +6.50 255.10 1785 ---- 258.20B 249.20A 249.20A 257.20 +6.40 250.80 1790 ---- 253.80B 245.00A 245.00A 252.90 +6.30 246.60 1795 ---- 249.60B 240.80A 240.80A 248.70 +6.40 242.30 1800 ---- 245.30B 236.60A 236.60A 244.40 +6.20 238.20 1805 ---- 241.10B 232.40A 232.40A 240.20 +6.20 234.00 1810 ---- 236.90B 228.30A 228.30A 236.10 +6.20 229.90 1815 ---- 232.70B 224.20A 224.20A 231.90 +6.10 225.80 1820 ---- 228.60B 220.20A 220.20A 227.80 +6.10 221.70 1825 ---- 224.50B 216.20A 216.20A 223.80 +6.10 217.70 1830 ---- 220.40B 212.20A 212.20A 219.70 +6.00 213.70 1835 ---- 216.40B 208.30A 208.30A 215.70 +5.90 209.80 1840 ---- 212.50B 204.40A 204.40A 211.80 +5.90 205.90 1845 ---- 208.50B 200.50A 200.50A 207.90 +5.90 202.00 1850 ---- 204.60B 196.70A 196.70A 204.00 +5.80 198.20 1855 ---- 200.80B 193.00A 193.00A 200.20 +5.80 194.40 1860 ---- 196.90B 189.20A 189.20A 196.40 +5.80 190.60 1865 ---- 193.20B 185.60A 185.60A 192.60 +5.70 186.90 1870 ---- 189.40B 181.90A 181.90A 188.90 +5.60 183.30 1875 ---- 185.80B 178.30A 178.30A 185.20 +5.50 179.70 1880 ---- 182.10B 174.80A 174.80A 181.60 +5.50 176.10 1885 ---- 178.50B 171.30A 171.30A 178.00 +5.40 172.60 1890 ---- 175.00B 167.90A 167.90A 174.50 +5.40 169.10 1895 ---- 171.50B 164.50A 164.50A 171.00 +5.30 165.70 1900 ---- 168.00B 161.10A 161.10A 167.50 +5.20 162.30 1 1905 ---- 164.60B 157.80A 157.80A 164.10 +5.10 159.00 1910 ---- 161.20B 154.50A 154.50A 160.80 +5.10 155.70 1915 ---- 157.90B 151.30A 151.30A 157.50 +5.10 152.40 1920 ---- 154.70B 148.20A 148.20A 154.20 +5.00 149.20 1925 ---- 151.40B 145.10A 145.10A 151.00 +4.90 146.10 1930 ---- 148.30B 142.00A 142.00A 147.80 +4.80 143.00 1935 ---- 145.20B 139.00A 139.00A 144.70 +4.70 140.00 1940 ---- 142.10B 136.10A 136.10A 141.70 +4.70 137.00 1945 ---- 139.10B 133.20A 133.20A 138.70 +4.60 134.10 1950 ---- 136.10B 130.30A 130.30A 135.70 +4.50 131.20 1955 ---- 133.20B 127.50A 127.50A 132.80 +4.50 128.30 1960 ---- 130.40B 124.70A 124.70A 130.00 +4.40 125.60 1965 ---- 127.50B 122.00A 122.00A 127.20 +4.40 122.80 1970 ---- 124.80B 119.40A 119.40A 124.50 +4.40 120.10 1975 ---- 122.20B 116.50A 116.50A 121.80 +4.30 117.50 1980 ---- 119.40B 114.30A 114.30A 119.20 +4.30 114.90 1985 ---- 116.80B 111.80A 111.80A 116.70 +4.30 112.40 1990 ---- 114.30B 109.30A 114.30B 114.10 +4.20 109.90 1995 ---- 111.80B 106.90A 111.80B 111.70 +4.20 107.50 2000 ---- 109.40B 104.30A 104.30A 109.20 +4.00 105.20 10 2005 ---- 106.90B 102.30A 106.90B 106.90 +4.10 102.80 2010 ---- 104.60B 100.10A 104.60B 104.50 +3.90 100.60 2015 ---- 102.30B 97.90A 102.30B 102.20 +3.90 98.30 2020 ---- 100.00B 95.70A 100.00B 100.00 +3.80 96.20 2025 ---- 97.90B 93.20A 93.20A 97.80 +3.70 94.10 100 2030 ---- 95.70B 91.60A 95.70B 95.60 +3.60 92.00 2035 ---- 93.60B 89.10A 89.10A 93.50 +3.50 90.00 2040 ---- 91.60B 87.60A 91.60B 91.40 +3.40 88.00 2045 ---- 89.60B 85.70A 89.60B 89.30 +3.30 86.00 2050 ---- 87.60B 83.40A 83.40A 87.40 +3.20 84.20 100 2055 ---- 85.70B 82.00A 85.70B 85.40 +3.10 82.30 2060 ---- 83.90B 79.80A 79.80A 83.60 +3.10 80.50 150 2065 ---- 82.00B 78.50A 82.00B 81.80 +3.00 78.80 2070 ---- 80.30B 76.80A 80.30B 80.10 +3.00 77.10 2075 ---- 78.50B 74.70A 74.70A 78.40 +3.00 75.40 100 2080 ---- 76.90B 73.60A 76.90B 76.70 +2.90 73.80 2085 ---- 75.20B 71.50A 71.50A 75.00 +2.80 72.20 2090 ---- 73.60B 70.50A 73.60B 73.30 +2.60 70.70 2095 ---- 72.00B 69.00A 72.00B 71.70 +2.50 69.20 2100 ---- 70.50B 67.00A 67.00A 70.30 +2.60 67.70 502 2105 ---- 69.00B 66.10A 68.90B 69.20 +2.90 66.30 2110 ---- 67.60B 64.70A 67.60B 67.90 +3.00 64.90 2115 ---- 66.20B 63.40A 66.20B 66.40 +2.90 63.50 2120 ---- 64.80B 62.10A 64.80B 64.90 +2.70 62.20 2125 ---- 63.40B 60.30A 60.30A 63.30 +2.40 60.90 2130 ---- 62.10B 59.50A 62.10B 61.80 +2.10 59.70 1 2135 ---- 60.80B 58.30A 60.80B 60.40 +2.00 58.40 1 2140 ---- 59.60B 57.10A 59.60B 59.20 +1.90 57.30 1 2145 ---- 58.40B 55.90A 58.40B 58.10 +2.00 56.10 1 2150 ---- 57.20B 54.30A 54.30A 57.00 +2.00 55.00 9 2155 ---- 56.00B 53.70A 56.00B 56.10 +2.30 53.80 2160 ---- 54.90B 52.60A 54.90B 55.20 +2.40 52.80 2165 ---- 53.70B 51.60A 53.70B 54.00 +2.30 51.70 2170 ---- 52.70B 50.60A 52.70B 52.70 +2.00 50.70 2175 ---- 51.60B 49.00A 49.00A 51.50 +1.80 49.70 2180 ---- 50.60B 48.60A 50.60B 50.80 +2.10 48.70 2185 ---- 49.60B 47.60A 49.60B 50.00 +2.30 47.70 2190 ---- 48.60B 46.70A 48.60B 49.00 +2.20 46.80 2195 ---- 47.60B 45.80A 47.60B 47.90 +2.00 45.90 2200 ---- 46.70B 44.40A 44.40A 46.70 +1.70 45.00 17 700 2205 ---- 45.80B 44.00A 45.80B 45.70 +1.60 44.10 2210 ---- 44.90B 43.10A 44.90B 44.70 +1.40 43.30 2215 ---- 44.00B 42.30A 44.00B 43.80 +1.40 42.40 2220 ---- 43.20B 41.50A 43.20B 42.90 +1.30 41.60 2225 ---- 42.30B 40.30A 40.30A 42.20 +1.40 40.80 2230 ---- 41.50B 39.90A 41.50B 41.40 +1.40 40.00 2235 ---- 40.70B 39.20A 40.70B 40.70 +1.40 39.30 2240 ---- 39.90B 38.40A 39.90B 40.00 +1.50 38.50 2245 ---- 39.20B 37.70A 39.20B 39.30 +1.50 37.80 2250 ---- 38.40B 36.60A 38.40B 38.70 +1.60 37.10 11 2255 ---- 37.70B 36.30A 37.70B 38.00 +1.60 36.40 2260 ---- 37.00B 35.60A 37.00B 37.40 +1.70 35.70 2265 ---- 36.30B ---- 36.30B 36.70 +1.70 35.00 2270 ---- 35.60B 34.30A 35.60B 36.10 +1.70 34.40 2275 ---- 34.90B 33.40A 34.90B 35.40 +1.60 33.80 2280 ---- 34.30B ---- 34.30B 34.70 +1.60 33.10 2285 ---- 33.70B ---- 33.70B 34.10 +1.60 32.50 2290 ---- 33.00B ---- 33.00B 33.50 +1.60 31.90 40 2295 ---- 32.40B 31.30A 32.40B 32.80 +1.40 31.40 2300 ---- 31.80B 30.50A 31.80B 32.20 +1.40 30.80 141 2305 ---- 31.30B 30.20A 30.20A 31.60 +1.30 30.30 2310 ---- 30.70B 29.60A 30.70B 31.00 +1.30 29.70 2315 ---- 30.10B 29.10A 29.10A 30.40 +1.20 29.20 2320 ---- 29.60B 28.60A 28.60A 29.80 +1.10 28.70 2325 ---- 29.10B 27.90A 27.90A 29.30 +1.10 28.20 31 2330 ---- 28.50B 27.60A 27.60A 28.70 +1.00 27.70 2335 ---- 28.00B 27.10A 27.10A 28.20 +1.00 27.20 2340 ---- 27.50B ---- 27.50B 27.70 +1.00 26.70 2345 ---- 27.10B 26.20A 26.20A 27.20 +.90 26.30 2350 ---- 26.60B 25.50A 25.50A 26.70 +.90 25.80 250 2355 ---- 26.10B 25.30A 25.30A 26.30 +.90 25.40 2360 ---- 25.70B ---- 25.70B 25.80 +.90 24.90 2365 ---- 25.20B 24.40A 24.40A 25.40 +.90 24.50 2370 ---- 24.80B 24.00A 24.00A 25.00 +.90 24.10 2375 ---- 24.30B 23.40A 23.40A 24.50 +.80 23.70 2380 ---- 23.90B 23.20A 23.20A 24.10 +.80 23.30 2390 ---- 23.10B ---- 23.10B 23.40 +.90 22.50 2400 ---- 22.30B 21.50A 21.50A 22.60 +.80 21.80 200 2410 ---- 21.60B ---- 21.60B 21.90 +.90 21.00 2420 ---- 20.90B 20.30A 20.30A 21.20 +.80 20.40 2425 ---- 20.50B 19.80A 19.80A 20.90 +.90 20.00 2430 ---- 20.20B ---- 20.20B 20.50 +.80 19.70 2440 ---- 19.50B ---- 19.50B 19.90 +.80 19.10 2450 ---- 18.90B 18.30A 18.30A 19.30 +.80 18.50 1 2460 ---- 18.30B ---- 18.30B 18.70 +.80 17.90 2470 ---- 17.70B ---- 17.70B 18.10 +.80 17.30 2475 ---- 17.40B 16.90A 16.90A 17.80 +.80 17.00 2500 ---- 16.10B 15.70A 15.70A 16.50 +.70 15.80 25 2525 ---- 14.90B 14.50A 14.50A 15.20 +.60 14.60 2550 ---- 13.80B ---- 13.80B 14.10 +.60 13.50 2575 ---- 12.80B ---- 12.70B 13.10 +.50 12.60 2600 ---- 11.90B ---- 11.90B 12.10 +.40 11.70 2 280 2625 ---- 11.00B ---- 11.00B 11.30 +.40 10.90 2650 ---- 10.30B ---- ---- 10.50 +.30 10.20 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 574.80 +7.20 567.60 1500 ---- ---- ---- ---- 549.80 +7.20 542.60 1525 ---- ---- ---- ---- 524.80 +7.20 517.60 1550 ---- ---- ---- ---- 499.80 +7.20 492.60 1575 ---- ---- ---- ---- 474.80 +7.20 467.60 1600 ---- 450.60B 440.90A 440.90A 449.80 +7.20 442.60 1625 ---- 426.30B 416.00A 416.00A 424.90 +7.20 417.70 1650 ---- 401.70B 391.70A 391.70A 400.30 +7.10 393.20 1660 ---- ---- ---- ---- 390.50 +7.00 383.50 1670 ---- ---- ---- ---- 380.90 +7.00 373.90 1675 ---- 377.40B 367.60A 367.60A 376.10 +7.00 369.10 1680 ---- ---- ---- ---- 371.30 +7.00 364.30 1690 ---- ---- ---- ---- 361.80 +7.00 354.80 1700 ---- 353.60B 344.00A 344.00A 352.40 +7.00 345.40 1710 ---- ---- ---- ---- 343.20 +7.10 336.10 1720 ---- ---- ---- ---- 333.90 +7.10 326.80 1725 ---- 330.20B 320.80A 320.80A 329.30 +7.00 322.30 1730 ---- ---- ---- ---- 324.60 +6.90 317.70 1740 ---- ---- ---- ---- 315.30 +6.70 308.60 1750 ---- 307.30B 298.30A 298.30A 306.40 +6.70 299.70 1760 ---- 298.40B 289.40A 289.40A 297.60 +6.80 290.80 1765 ---- 293.90B 285.00A 285.00A 293.20 +6.80 286.40 1770 ---- 289.50B 280.60A 280.60A 288.80 +6.80 282.00 1775 ---- 285.10B 276.30A 276.30A 284.40 +6.70 277.70 1780 ---- 280.70B 272.00A 272.00A 279.90 +6.50 273.40 1785 ---- 276.30B 267.70A 267.70A 275.50 +6.40 269.10 1790 ---- 272.00B 263.40A 263.40A 271.30 +6.50 264.80 1795 ---- 267.70B 259.20A 259.20A 267.10 +6.50 260.60 1800 ---- 263.50B 255.00A 255.00A 263.00 +6.60 256.40 1805 ---- 259.30B 250.80A 250.80A 258.90 +6.70 252.20 1810 ---- 255.10B 246.70A 246.70A 254.70 +6.60 248.10 1815 ---- 250.90B 242.60A 242.60A 250.60 +6.60 244.00 1820 ---- 246.70B 238.60A 238.60A 246.40 +6.50 239.90 1825 ---- 242.60B 234.60A 234.60A 242.30 +6.40 235.90 1830 ---- 238.60B 230.60A 230.60A 238.20 +6.30 231.90 1835 ---- 234.60B 226.60A 226.60A 234.20 +6.30 227.90 1840 ---- 230.60B 222.70A 222.70A 230.20 +6.20 224.00 1845 ---- 226.60B 218.90A 218.90A 226.30 +6.20 220.10 1850 ---- 222.70B 215.00A 215.00A 222.40 +6.20 216.20 1855 ---- 218.80B 211.20A 211.20A 218.60 +6.20 212.40 1860 ---- 215.00B 207.50A 207.50A 214.80 +6.10 208.70 1865 ---- 211.10B 203.80A 203.80A 211.00 +6.00 205.00 1870 ---- 207.40B 200.10A 200.10A 207.20 +5.90 201.30 1875 ---- 203.70B 196.50A 196.50A 203.50 +5.90 197.60 1880 ---- 200.00B 192.90A 192.90A 199.80 +5.80 194.00 1885 ---- 196.30B 189.30A 189.30A 196.20 +5.70 190.50 1890 ---- 192.70B 185.80A 185.80A 192.60 +5.60 187.00 1895 ---- 189.20B 182.40A 182.40A 189.00 +5.50 183.50 1900 ---- 185.70B 179.00A 179.00A 185.50 +5.40 180.10 1905 ---- 182.20B 175.60A 175.60A 182.00 +5.30 176.70 1910 ---- 178.80B 172.30A 172.30A 178.60 +5.30 173.30 1915 ---- 175.40B 169.00A 169.00A 175.20 +5.20 170.00 1920 ---- 172.10B 165.80A 165.80A 171.90 +5.10 166.80 1925 ---- 168.80B 162.60A 162.60A 168.60 +5.00 163.60 1930 ---- 165.50B 159.40A 159.40A 165.40 +5.00 160.40 1935 ---- 162.30B 156.30A 156.30A 162.20 +4.90 157.30 1940 ---- 159.20B 153.30A 153.30A 159.10 +4.90 154.20 1945 ---- 156.10B 150.30A 150.30A 156.00 +4.80 151.20 1950 ---- 153.00B 147.30A 147.30A 153.00 +4.80 148.20 1955 ---- 150.00B 144.40A 144.40A 150.00 +4.80 145.20 1960 ---- 147.10B 141.60A 141.60A 147.10 +4.70 142.40 1965 ---- 144.10B 138.80A 138.80A 144.20 +4.70 139.50 1970 ---- 141.30B 136.00A 136.00A 141.40 +4.70 136.70 1975 ---- 138.80B 133.10A 133.10A 138.60 +4.60 134.00 1 1980 ---- 135.70B 130.60A 130.60A 135.80 +4.50 131.30 1985 ---- 133.00B 128.00A 128.00A 133.10 +4.40 128.70 1990 ---- 130.30B 125.40A 125.40A 130.40 +4.30 126.10 1995 ---- 127.70B 122.90A 122.90A 127.80 +4.20 123.60 2000 ---- 125.40B 120.20A 120.20A 125.20 +4.10 121.10 13 2005 ---- 122.60B 118.00A 118.00A 122.70 +4.10 118.60 2010 ---- 120.10B 115.60A 115.60A 120.20 +3.90 116.30 2015 ---- 117.70B 113.30A 113.30A 117.70 +3.80 113.90 2020 ---- 115.30B 111.00A 111.00A 115.30 +3.70 111.60 2025 ---- 113.10B 108.40A 108.40A 112.90 +3.50 109.40 2030 ---- 110.60B 106.60A 106.60A 110.60 +3.40 107.20 2035 ---- 108.40B 104.40A 104.40A 108.40 +3.40 105.00 2040 ---- 106.20B 102.30A 102.30A 106.10 +3.20 102.90 2045 ---- 104.10B 100.20A 100.20A 104.00 +3.20 100.80 2050 ---- 102.10B 97.80A 97.80A 101.80 +3.10 98.70 35 2055 ---- 99.90B 96.30A 99.90B 99.80 +3.10 96.70 2060 ---- 97.90B 94.30A 94.30A 97.80 +3.00 94.80 2065 ---- 96.10B 92.00A 92.00A 95.80 +2.90 92.90 2070 ---- 94.10B 90.20A 90.20A 93.80 +2.80 91.00 50 2075 ---- 92.30B 88.30A 88.30A 92.00 +2.80 89.20 2080 ---- 90.20B 87.00A 90.20B 90.10 +2.70 87.40 2085 ---- 88.40B 85.30A 88.40B 88.30 +2.70 85.60 2090 ---- 86.70B 83.60A 86.70B 86.60 +2.70 83.90 2095 ---- 84.90B 82.00A 84.90B 84.90 +2.70 82.20 2100 ---- 83.40B 79.90A 79.90A 83.20 +2.60 80.60 45 345 2105 ---- 81.60B 78.80A 81.50B 81.60 +2.60 79.00 2110 ---- 80.00B 77.20A 79.90B 80.00 +2.60 77.40 2115 ---- 78.40B 75.70A 78.30B 78.40 +2.50 75.90 2120 ---- 76.90B 74.30A 76.90B 76.90 +2.50 74.40 2125 ---- 75.60B 72.30A 72.30A 75.40 +2.50 72.90 2130 ---- 74.00B 71.40A 74.00B 74.00 +2.50 71.50 2135 ---- 72.50B 70.10A 72.50B 72.50 +2.30 70.20 2140 ---- 71.10B 68.70A 71.10B 71.20 +2.40 68.80 2145 ---- 69.80B 67.40A 69.80B 69.80 +2.30 67.50 2150 ---- 68.60B 65.70A 65.70A 68.50 +2.30 66.20 2155 ---- 67.10B 64.90A 67.00B 67.20 +2.20 65.00 2160 ---- 65.80B 63.70A 65.80B 65.90 +2.10 63.80 2 2165 ---- 64.60B 62.50A 64.60B 64.70 +2.10 62.60 2170 ---- 63.40B 61.30A 63.40B 63.50 +2.10 61.40 2175 ---- 62.30B 59.60A 59.60A 62.30 +2.00 60.30 2180 ---- 61.00B 59.10A 61.00B 61.20 +2.00 59.20 2185 ---- 59.90B 58.00A 59.90B 60.00 +1.90 58.10 2190 ---- 58.80B ---- 58.80B 58.90 +1.90 57.00 2195 ---- 57.70B 55.90A 57.70B 57.90 +1.90 56.00 2200 ---- 56.80B 54.30A 54.30A 56.80 +1.80 55.00 2205 ---- 55.60B 53.90A 55.60B 55.80 +1.80 54.00 2210 ---- 54.50B 52.90A 54.40B 54.80 +1.80 53.00 2215 ---- 53.60B ---- 53.60B 53.80 +1.80 52.00 2220 ---- 52.60B 51.00A 52.60B 52.80 +1.70 51.10 2225 ---- 51.80B 49.60A 49.60A 51.90 +1.70 50.20 2230 ---- 50.70B 49.20A 50.70B 50.90 +1.60 49.30 2235 ---- 49.80B ---- 49.80B 50.00 +1.60 48.40 2240 ---- 48.90B ---- 48.90B 49.10 +1.60 47.50 2245 ---- 48.00B ---- 48.00B 48.30 +1.60 46.70 2250 ---- 47.30B 45.40A 45.40A 47.40 +1.50 45.90 3 2255 ---- 46.30B 45.00A 45.00A 46.60 +1.50 45.10 2260 ---- 45.50B 44.20A 44.20A 45.80 +1.50 44.30 2265 ---- 44.70B ---- 44.60B 45.00 +1.50 43.50 2270 ---- 43.90B ---- 43.80B 44.20 +1.50 42.70 2275 ---- 43.30B 41.60A 41.60A 43.40 +1.40 42.00 2280 ---- 42.40B ---- 42.30B 42.70 +1.40 41.30 2285 ---- 41.70B ---- 41.60B 42.00 +1.50 40.50 2290 ---- 40.90B ---- 40.90B 41.30 +1.50 39.80 2295 ---- 40.20B ---- 40.10B 40.60 +1.40 39.20 2300 ---- 39.70B 38.20A 38.20A 39.90 +1.40 38.50 66 2305 ---- 38.90B ---- 38.80B 39.20 +1.40 37.80 2310 ---- 38.20B ---- 38.20B 38.50 +1.30 37.20 2315 ---- 37.50B ---- 37.50B 37.90 +1.30 36.60 2320 ---- 36.90B ---- 36.90B 37.30 +1.30 36.00 2325 ---- 36.50B 35.10A 35.10A 36.70 +1.30 35.40 2330 ---- 35.70B ---- 35.60B 36.10 +1.30 34.80 2335 ---- 35.10B ---- 35.00B 35.50 +1.30 34.20 2340 ---- 34.50B ---- 34.40B 34.90 +1.30 33.60 2345 ---- 33.90B ---- 33.80B 34.30 +1.20 33.10 2350 ---- 33.50B 32.30A 32.30A 33.80 +1.30 32.50 2355 ---- 32.80B ---- 32.70B 33.20 +1.20 32.00 2360 ---- 32.30B ---- 32.30B 32.70 +1.20 31.50 2365 ---- 31.70B ---- 31.70B 32.10 +1.10 31.00 2370 ---- 31.20B ---- 31.20B 31.60 +1.10 30.50 2375 ---- 30.90B 29.80A 29.80A 31.10 +1.10 30.00 2380 ---- 30.20B ---- 30.10B 30.60 +1.10 29.50 2385 ---- 29.70B ---- 29.60B 30.10 +1.10 29.00 2390 ---- 29.20B ---- 29.20B 29.70 +1.10 28.60 2400 ---- 28.40B 27.60A 27.60A 28.70 +1.00 27.70 5 2410 ---- 27.40B ---- 27.40B 27.80 +1.00 26.80 2420 ---- 26.50B ---- 26.50B 27.00 +1.00 26.00 2425 ---- 26.30B 25.50A 25.50A 26.60 +1.00 25.60 2430 ---- 25.70B ---- 25.70B 26.20 +1.00 25.20 2440 ---- 24.90B ---- 24.90B 25.40 +1.00 24.40 2450 ---- 24.30B ---- 24.20B 24.60 +.90 23.70 2460 ---- 23.40B ---- 23.40B 23.90 +.90 23.00 2470 ---- 22.70B ---- 22.70B 23.10 +.80 22.30 2475 ---- 22.50B ---- 22.40B 22.80 +.90 21.90 2480 ---- 22.00B ---- 22.00B 22.50 +.90 21.60 2500 ---- 20.80B ---- 20.80B 21.20 +.80 20.40 2525 ---- 19.30B ---- 19.30B 19.70 +.80 18.90 2550 ---- 17.90B ---- 17.90B 18.30 +.70 17.60 2575 ---- 16.70B ---- 16.70B 17.00 +.60 16.40 2600 ---- 15.60B ---- 15.60B 15.90 +.60 15.30 2625 ---- 14.50B ---- 14.50B 14.80 +.50 14.30 2650 ---- 13.60B ---- 13.60B 13.90 +.50 13.40 2675 ---- 12.70B ---- 12.70B 13.00 +.50 12.50 2900 ---- 7.40B ---- 7.40B 7.60 +.30 7.30 3000 ---- ---- ---- ---- 6.20 +.20 6.00 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 549.80 +7.20 542.60 1 1525 ---- ---- ---- ---- 524.80 +7.20 517.60 1550 ---- ---- ---- ---- 499.80 +7.20 492.60 1575 ---- ---- ---- ---- 474.80 +7.20 467.60 1600 ---- 450.50B 441.70A 441.70A 449.80 +7.20 442.60 1625 ---- 425.50B 417.40A 425.50B 425.00 +7.20 417.80 1650 ---- 401.10B 393.30A 401.10B 400.70 +7.20 393.50 1675 ---- 377.00B 369.60A 377.00B 376.80 +7.10 369.70 1680 ---- ---- ---- ---- 372.10 +7.00 365.10 1690 ---- ---- ---- ---- 362.70 +7.00 355.70 1700 ---- 353.40B 346.30A 353.40B 353.40 +6.90 346.50 1710 ---- ---- ---- ---- 344.20 +6.90 337.30 1720 ---- ---- ---- ---- 335.10 +6.80 328.30 1725 ---- 330.20B 323.60A 330.20B 330.60 +6.90 323.70 1730 ---- ---- 319.10A 319.10A 326.00 +6.70 319.30 1740 ---- 316.60B 310.20A 316.60B 317.10 +6.70 310.40 1750 ---- 307.70B 301.40A 307.70B 308.20 +6.60 301.60 1760 ---- 298.80B 292.70A 298.80B 299.40 +6.50 292.90 1770 ---- 290.10B 284.20A 290.10B 290.80 +6.50 284.30 1775 ---- 285.70B 279.90A 285.70B 286.50 +6.50 280.00 1780 ---- 281.40B 275.70A 281.40B 282.20 +6.40 275.80 1785 ---- 277.10B 271.50A 277.10B 278.00 +6.40 271.60 1790 ---- 272.90B ---- 272.90B 273.70 +6.30 267.40 1795 ---- 268.70B ---- 268.70B 269.60 +6.40 263.20 1800 ---- 264.50B ---- 264.50B 265.40 +6.30 259.10 1805 ---- 260.30B ---- 260.30B 261.30 +6.30 255.00 1810 ---- 256.20B ---- 256.20B 257.20 +6.20 251.00 1815 ---- 252.10B ---- 252.10B 253.20 +6.20 247.00 1820 ---- 248.00B ---- 248.00B 249.10 +6.10 243.00 1825 ---- 244.00B ---- 244.00B 245.20 +6.20 239.00 1830 ---- 240.00B ---- 240.00B 241.20 +6.10 235.10 1835 ---- 236.00B ---- 236.00B 237.30 +6.00 231.30 1840 ---- 232.10B ---- 232.10B 233.40 +6.00 227.40 1845 ---- 228.20B ---- 228.20B 229.60 +6.00 223.60 1850 ---- 224.30B ---- 224.30B 225.80 +5.90 219.90 1855 ---- 220.50B ---- 220.50B 222.00 +5.80 216.20 1860 ---- 216.80B ---- 216.80B 218.30 +5.80 212.50 1865 ---- 213.10B ---- 213.10B 214.60 +5.70 208.90 1870 ---- 209.40B ---- 209.40B 210.90 +5.60 205.30 1875 ---- 205.70B ---- 205.70B 207.30 +5.60 201.70 1880 ---- 202.10B ---- 202.10B 203.70 +5.50 198.20 1885 ---- 198.60B ---- 198.60B 200.20 +5.50 194.70 1890 ---- 195.10B ---- 195.10B 196.70 +5.40 191.30 1895 ---- 191.60B ---- 191.60B 193.30 +5.40 187.90 1900 ---- 188.10B ---- 188.10B 189.80 +5.20 184.60 1905 ---- 184.80B ---- 184.80B 186.50 +5.20 181.30 1910 ---- 181.40B ---- 181.40B 183.10 +5.10 178.00 1915 ---- 178.10B ---- 178.10B 179.90 +5.10 174.80 1920 ---- 174.80B ---- 174.80B 176.60 +5.00 171.60 1925 ---- 171.60B ---- 171.60B 173.40 +4.90 168.50 1930 ---- 168.50B ---- 168.50B 170.30 +4.90 165.40 1935 ---- 165.30B ---- 165.30B 167.20 +4.80 162.40 1940 ---- 162.20B ---- 162.20B 164.10 +4.70 159.40 1945 ---- 159.20B ---- 159.20B 161.10 +4.70 156.40 1950 ---- 156.20B ---- 156.20B 158.20 +4.70 153.50 1955 ---- 153.30B ---- 153.30B 155.20 +4.50 150.70 1960 ---- 150.40B ---- 150.40B 152.40 +4.60 147.80 1965 ---- 147.50B ---- 147.50B 149.50 +4.40 145.10 1970 ---- 144.70B ---- 144.70B 146.70 +4.40 142.30 1975 ---- 141.90B ---- 141.90B 144.00 +4.30 139.70 1980 ---- 139.20B ---- 139.20B 141.30 +4.30 137.00 1985 ---- 136.50B ---- 136.40B 138.60 +4.20 134.40 1990 ---- 133.90B ---- 133.90B 136.00 +4.10 131.90 1995 ---- 131.30B ---- 131.30B 133.40 +4.10 129.30 2000 ---- 128.80B ---- 128.80B 130.90 +4.00 126.90 1 2005 ---- 126.30B ---- 126.30B 128.40 +3.90 124.50 1 2010 ---- 123.90B ---- 123.90B 126.00 +3.90 122.10 2015 ---- 121.50B ---- 121.50B 123.50 +3.80 119.70 2020 ---- 119.10B ---- 119.10B 121.20 +3.70 117.50 2025 ---- 116.80B ---- 116.80B 118.90 +3.70 115.20 2030 ---- 114.50B ---- 114.50B 116.60 +3.60 113.00 2035 ---- 112.30B ---- 112.30B 114.30 +3.50 110.80 2040 ---- 110.10B ---- 110.10B 112.10 +3.40 108.70 2045 ---- 108.00B ---- 108.00B 110.00 +3.40 106.60 2050 ---- 105.90B ---- 105.90B 107.90 +3.30 104.60 2055 ---- 103.80B ---- 103.70B 105.80 +3.20 102.60 2060 ---- 101.80B ---- 101.70B 103.80 +3.10 100.70 2065 ---- 99.90B ---- 99.90B 101.90 +3.20 98.70 2070 ---- 97.90B ---- 97.80B 99.90 +3.00 96.90 2075 ---- 96.10B ---- 96.10B 98.10 +3.10 95.00 2080 ---- 94.20B ---- 94.20B 96.20 +3.00 93.20 2085 ---- 92.40B ---- 92.40B 94.40 +2.90 91.50 2090 ---- 90.60B ---- 90.50B 92.70 +2.90 89.80 2095 ---- 88.90B ---- 88.90B 90.90 +2.80 88.10 2100 ---- 87.20B ---- 87.20B 89.30 +2.90 86.40 2105 ---- 85.60B ---- 85.60B 87.60 +2.80 84.80 2110 ---- 84.00B ---- 84.00B 86.00 +2.80 83.20 2115 ---- 82.40B ---- 82.40B 84.40 +2.70 81.70 2120 ---- 80.80B ---- 80.70B 82.90 +2.70 80.20 2125 ---- 79.30B ---- 79.30B 81.40 +2.70 78.70 2130 ---- 77.90B ---- 77.90B 79.90 +2.60 77.30 2135 ---- 76.40B ---- 76.30B 78.50 +2.60 75.90 2140 ---- 75.00B ---- 75.00B 77.10 +2.60 74.50 2145 ---- 73.60B ---- 73.60B 75.80 +2.70 73.10 2150 ---- 72.30B ---- 72.30B 74.40 +2.60 71.80 2155 ---- 71.00B ---- 71.00B 73.10 +2.60 70.50 2160 ---- 69.70B ---- 69.70B 71.80 +2.50 69.30 2165 ---- 68.40B ---- 68.40B 70.60 +2.50 68.10 2170 ---- 67.20B ---- 67.20B 69.40 +2.50 66.90 2175 ---- 66.00B ---- 66.00B 68.20 +2.50 65.70 2180 ---- 64.80B ---- 64.80B 67.00 +2.50 64.50 2185 ---- 63.60B ---- 63.60B 65.80 +2.40 63.40 2190 ---- 62.50B ---- 62.50B 64.70 +2.40 62.30 2195 ---- 61.40B ---- 61.40B 63.60 +2.30 61.30 2200 ---- 60.30B ---- 60.30B 62.50 +2.30 60.20 2205 ---- ---- ---- ---- 61.50 +2.30 59.20 2210 ---- ---- ---- ---- 60.40 +2.20 58.20 2215 ---- ---- ---- ---- 59.40 +2.20 57.20 2220 ---- ---- ---- ---- 58.40 +2.10 56.30 2225 ---- ---- ---- ---- 57.40 +2.10 55.30 2230 ---- ---- ---- ---- 56.40 +2.00 54.40 2235 ---- ---- ---- ---- 55.50 +2.00 53.50 2240 ---- ---- ---- ---- 54.60 +2.00 52.60 2245 ---- ---- ---- ---- 53.60 +1.80 51.80 2250 ---- ---- ---- ---- 52.80 +1.90 50.90 2255 ---- ---- ---- ---- 51.90 +1.80 50.10 2260 ---- ---- ---- ---- 51.00 +1.80 49.20 2265 ---- ---- ---- ---- 50.20 +1.80 48.40 2270 ---- ---- ---- ---- 49.40 +1.80 47.60 2275 ---- ---- ---- ---- 48.50 +1.70 46.80 2280 ---- ---- ---- ---- 47.70 +1.60 46.10 2285 ---- ---- ---- ---- 47.00 +1.70 45.30 2290 ---- ---- ---- ---- 46.20 +1.60 44.60 2295 ---- ---- ---- ---- 45.50 +1.70 43.80 2300 ---- ---- ---- ---- 44.70 +1.60 43.10 2305 ---- ---- ---- ---- 44.00 +1.60 42.40 2310 ---- ---- ---- ---- 43.30 +1.60 41.70 2315 ---- ---- ---- ---- 42.60 +1.50 41.10 2320 ---- ---- ---- ---- 41.90 +1.50 40.40 2325 ---- ---- ---- ---- 41.30 +1.50 39.80 2330 ---- ---- ---- ---- 40.60 +1.40 39.20 2335 ---- ---- ---- ---- 40.00 +1.50 38.50 2340 ---- ---- ---- ---- 39.40 +1.50 37.90 2345 ---- ---- ---- ---- 38.70 +1.40 37.30 2350 ---- ---- ---- ---- 38.10 +1.30 36.80 2355 ---- ---- ---- ---- 37.50 +1.30 36.20 2360 ---- ---- ---- ---- 37.00 +1.40 35.60 2365 ---- ---- ---- ---- 36.40 +1.30 35.10 2370 ---- ---- ---- ---- 35.80 +1.20 34.60 2375 ---- ---- ---- ---- 35.30 +1.30 34.00 2380 ---- ---- ---- ---- 34.80 +1.30 33.50 2385 ---- ---- ---- ---- 34.20 +1.20 33.00 2390 ---- ---- ---- ---- 33.70 +1.20 32.50 2400 ---- ---- ---- ---- 32.70 +1.10 31.60 2410 ---- ---- ---- ---- 31.70 +1.10 30.60 2420 ---- ---- ---- ---- 30.80 +1.10 29.70 2425 ---- ---- ---- ---- 30.40 +1.10 29.30 2430 ---- ---- ---- ---- 29.90 +1.00 28.90 2440 ---- ---- ---- ---- 29.00 +1.00 28.00 2450 ---- ---- ---- ---- 28.20 +1.00 27.20 2460 ---- ---- ---- ---- 27.40 +.90 26.50 2470 ---- ---- ---- ---- 26.60 +.90 25.70 2475 ---- ---- ---- ---- 26.20 +.80 25.40 2480 ---- ---- ---- ---- 25.90 +.90 25.00 2500 ---- ---- ---- ---- 24.40 +.80 23.60 65 2525 ---- ---- ---- ---- 22.80 +.80 22.00 2550 ---- ---- ---- ---- 21.30 +.70 20.60 2575 ---- ---- ---- ---- 19.90 +.70 19.20 2600 ---- ---- ---- ---- 18.60 +.60 18.00 124 2625 ---- ---- ---- ---- 17.40 +.50 16.90 2650 ---- ---- ---- ---- 16.30 +.50 15.80 2675 ---- ---- ---- ---- 15.30 +.40 14.90 3000 ---- ---- ---- ---- 7.30 +.10 7.20 3500 2.20 2.30B 2.20 2.30B 3.00 .00 1 3.00 4000 ---- ---- ---- ---- 1.60 .00 1.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 567.80 +7.20 560.60 1525 ---- ---- ---- ---- 542.80 +7.20 535.60 1550 ---- ---- ---- ---- 517.80 +7.20 510.60 1575 ---- 485.90B 484.60A 484.60A 492.80 +7.20 485.60 1600 ---- 468.60B 459.80A 459.80A 467.80 +7.20 460.60 1625 ---- 443.60B 435.50A 443.60B 443.00 +7.10 435.90 1650 ---- 419.30B 411.50A 419.30B 418.70 +7.00 411.70 1 1675 ---- 395.20B 387.80A 395.20B 394.90 +6.90 388.00 1690 ---- ---- ---- ---- 380.80 +6.80 374.00 1700 ---- 371.70B 364.60A 371.70B 371.60 +6.80 364.80 1710 ---- ---- ---- ---- 362.40 +6.80 355.60 1720 ---- ---- ---- ---- 353.30 +6.80 346.50 1725 ---- 348.60B 341.90A 348.60B 348.70 +6.70 342.00 1730 ---- ---- 337.40A 337.40A 344.20 +6.60 337.60 1740 ---- 335.00B 328.60A 335.00B 335.30 +6.60 328.70 1750 ---- 326.00B 319.80A 326.00B 326.40 +6.50 319.90 1760 ---- 317.20B ---- 317.20B 317.70 +6.60 311.10 1770 ---- 308.40B ---- 308.40B 309.00 +6.50 302.50 1775 ---- 304.10B ---- 304.10B 304.70 +6.40 298.30 1780 ---- 299.80B ---- 299.80B 300.50 +6.50 294.00 1790 ---- 291.20B ---- 291.20B 292.00 +6.40 285.60 1795 ---- 287.00B ---- 287.00B 287.80 +6.30 281.50 1800 ---- 282.80B ---- 282.80B 283.60 +6.20 277.40 1805 ---- 278.60B ---- 278.60B 279.50 +6.20 273.30 1810 ---- 274.50B ---- 274.50B 275.40 +6.20 269.20 1815 ---- 270.40B ---- 270.40B 271.40 +6.20 265.20 1820 ---- 266.30B ---- 266.30B 267.30 +6.10 261.20 1825 ---- 262.20B ---- 262.20B 263.30 +6.10 257.20 1830 ---- 258.20B ---- 258.20B 259.40 +6.10 253.30 1835 ---- 254.30B ---- 254.30B 255.40 +6.00 249.40 1840 ---- 250.30B ---- 250.30B 251.50 +5.90 245.60 1845 ---- 246.40B ---- 246.40B 247.70 +5.90 241.80 1850 ---- 242.60B ---- 242.60B 243.90 +5.90 238.00 1855 ---- 238.70B ---- 238.70B 240.10 +5.90 234.20 1860 ---- 234.90B ---- 234.90B 236.30 +5.80 230.50 1865 ---- 231.20B ---- 231.20B 232.60 +5.70 226.90 1870 ---- 227.50B ---- 227.50B 228.90 +5.70 223.20 1875 ---- 223.80B ---- 223.80B 225.30 +5.70 219.60 1880 ---- 220.20B ---- 220.20B 221.70 +5.60 216.10 1885 ---- 216.60B ---- 216.60B 218.10 +5.50 212.60 1890 ---- 213.00B ---- 213.00B 214.50 +5.40 209.10 1895 ---- 209.50B ---- 209.50B 211.00 +5.40 205.60 1900 ---- 206.00B ---- 206.00B 207.60 +5.40 202.20 1905 ---- 202.60B ---- 202.60B 204.20 +5.30 198.90 1910 ---- 199.10B ---- 199.10B 200.80 +5.30 195.50 1915 ---- 195.80B ---- 195.80B 197.50 +5.30 192.20 1920 ---- 192.50B ---- 192.50B 194.20 +5.20 189.00 1925 ---- 189.20B ---- 189.20B 190.90 +5.10 185.80 1930 ---- 185.90B ---- 185.90B 187.70 +5.10 182.60 1935 ---- 182.70B ---- 182.70B 184.50 +5.00 179.50 1940 ---- 179.60B ---- 179.60B 181.40 +5.00 176.40 1945 ---- 176.50B ---- 176.50B 178.30 +4.90 173.40 1950 ---- 173.40B ---- 173.40B 175.20 +4.80 170.40 1955 ---- 170.40B ---- 170.40B 172.20 +4.80 167.40 1960 ---- 167.40B ---- 167.40B 169.20 +4.70 164.50 1965 ---- 164.40B ---- 164.40B 166.30 +4.60 161.70 1970 ---- 161.50B ---- 161.50B 163.40 +4.60 158.80 1975 ---- 158.70B ---- 158.70B 160.60 +4.50 156.10 1980 ---- 155.90B ---- 155.90B 157.80 +4.50 153.30 1985 ---- 153.10B ---- 153.10B 155.00 +4.40 150.60 1990 ---- 150.40B ---- 150.40B 152.30 +4.30 148.00 1995 ---- 147.70B ---- 147.70B 149.60 +4.30 145.30 2000 ---- 145.00B ---- 145.00B 147.00 +4.20 142.80 2005 ---- 142.40B ---- 142.40B 144.40 +4.20 140.20 2010 ---- 139.90B ---- 139.90B 141.80 +4.10 137.70 2015 ---- 137.30B ---- 137.20B 139.30 +4.00 135.30 2020 ---- 134.90B ---- 134.90B 136.80 +3.90 132.90 2025 ---- 132.40B ---- 132.40B 134.40 +3.90 130.50 2030 ---- 130.00B ---- 129.90B 132.00 +3.80 128.20 2035 ---- 127.70B ---- 127.70B 129.70 +3.80 125.90 2040 ---- 125.40B ---- 125.40B 127.40 +3.80 123.60 2045 ---- 123.10B ---- 123.10B 125.10 +3.70 121.40 2050 ---- 120.90B ---- 120.90B 122.90 +3.70 119.20 2055 ---- 118.70B ---- 118.70B 120.70 +3.60 117.10 2060 ---- 116.60B ---- 116.60B 118.60 +3.60 115.00 2065 ---- 114.50B ---- 114.50B 116.50 +3.50 113.00 2070 ---- 112.40B ---- 112.40B 114.50 +3.50 111.00 2075 ---- 110.40B ---- 110.40B 112.40 +3.40 109.00 2080 ---- 108.40B ---- 108.40B 110.50 +3.40 107.10 2085 ---- 106.40B ---- 106.30B 108.50 +3.30 105.20 2090 ---- 104.50B ---- 104.50B 106.60 +3.20 103.40 2095 ---- 102.70B ---- 102.70B 104.80 +3.20 101.60 2100 ---- 100.80B ---- 100.80B 102.90 +3.10 99.80 100 2105 ---- 99.00B ---- 99.00B 101.10 +3.00 98.10 2110 ---- 97.30B ---- 97.30B 99.40 +3.00 96.40 2115 ---- 95.60B ---- 95.60B 97.70 +3.00 94.70 2120 ---- 93.90B ---- 93.90B 96.00 +2.90 93.10 2125 ---- 92.20B ---- 92.10B 94.30 +2.80 91.50 2130 ---- 90.60B ---- 90.60B 92.70 +2.70 90.00 2135 ---- 89.00B ---- 89.00B 91.20 +2.80 88.40 2140 ---- 87.50B ---- 87.50B 89.60 +2.70 86.90 2145 ---- 86.00B ---- 86.00B 88.10 +2.70 85.40 2150 ---- 84.50B ---- 84.50B 86.60 +2.60 84.00 630 2155 ---- 83.00B ---- 83.00B 85.20 +2.60 82.60 2160 ---- 81.60B ---- 81.50B 83.70 +2.50 81.20 2165 ---- 80.20B ---- 80.10B 82.30 +2.50 79.80 2170 ---- 78.80B ---- 78.70B 81.00 +2.50 78.50 2175 ---- 77.50B ---- 77.50B 79.60 +2.40 77.20 2180 ---- 76.20B ---- 76.20B 78.30 +2.40 75.90 2185 ---- 74.90B ---- 74.90B 77.00 +2.30 74.70 2190 ---- 73.70B ---- 73.70B 75.80 +2.30 73.50 2195 ---- 72.40B ---- 72.40B 74.60 +2.30 72.30 2200 ---- 71.20B ---- 71.20B 73.40 +2.30 71.10 2205 ---- 70.00B ---- 70.00B 72.20 +2.30 69.90 2210 ---- 68.90B ---- 68.90B 71.00 +2.20 68.80 2215 ---- ---- ---- ---- 69.90 +2.20 67.70 2220 ---- ---- ---- ---- 68.80 +2.20 66.60 2225 ---- ---- ---- ---- 67.70 +2.10 65.60 2230 ---- ---- ---- ---- 66.60 +2.10 64.50 2235 ---- ---- ---- ---- 65.60 +2.10 63.50 2240 ---- ---- ---- ---- 64.60 +2.10 62.50 2245 ---- ---- ---- ---- 63.60 +2.10 61.50 2250 ---- ---- ---- ---- 62.60 +2.00 60.60 2255 ---- ---- ---- ---- 61.60 +1.90 59.70 2260 ---- ---- ---- ---- 60.70 +2.00 58.70 2265 ---- ---- ---- ---- 59.70 +1.90 57.80 2270 ---- ---- ---- ---- 58.80 +1.90 56.90 2275 ---- ---- ---- ---- 57.90 +1.80 56.10 2280 ---- ---- ---- ---- 57.00 +1.80 55.20 2285 ---- ---- ---- ---- 56.20 +1.80 54.40 2290 ---- ---- ---- ---- 55.30 +1.70 53.60 2295 ---- ---- ---- ---- 54.50 +1.70 52.80 2300 ---- ---- ---- ---- 53.70 +1.70 52.00 2305 ---- ---- ---- ---- 52.90 +1.70 51.20 2310 ---- ---- ---- ---- 52.10 +1.70 50.40 2315 ---- ---- ---- ---- 51.30 +1.60 49.70 2320 ---- ---- ---- ---- 50.50 +1.60 48.90 2325 ---- ---- ---- ---- 49.80 +1.60 48.20 2330 ---- ---- ---- ---- 49.00 +1.50 47.50 2335 ---- ---- ---- ---- 48.30 +1.50 46.80 2340 ---- ---- ---- ---- 47.60 +1.50 46.10 2345 ---- ---- ---- ---- 46.90 +1.50 45.40 2350 ---- ---- ---- ---- 46.20 +1.50 44.70 2355 ---- ---- ---- ---- 45.50 +1.40 44.10 2360 ---- ---- ---- ---- 44.90 +1.50 43.40 2365 ---- ---- ---- ---- 44.20 +1.40 42.80 2370 ---- ---- ---- ---- 43.60 +1.40 42.20 2375 ---- ---- ---- ---- 43.00 +1.40 41.60 2380 ---- ---- ---- ---- 42.30 +1.30 41.00 2385 ---- ---- ---- ---- 41.70 +1.30 40.40 2390 ---- ---- ---- ---- 41.10 +1.30 39.80 2395 ---- ---- ---- ---- 40.50 +1.30 39.20 2400 ---- ---- ---- ---- 40.00 +1.30 38.70 2410 ---- ---- ---- ---- 38.90 +1.30 37.60 2420 ---- ---- ---- ---- 37.80 +1.30 36.50 2425 ---- ---- ---- ---- 37.30 +1.30 36.00 2430 ---- ---- ---- ---- 36.70 +1.20 35.50 2440 ---- ---- ---- ---- 35.70 +1.20 34.50 2450 ---- ---- ---- ---- 34.80 +1.20 33.60 2460 ---- ---- ---- ---- 33.80 +1.10 32.70 2470 ---- ---- ---- ---- 32.90 +1.10 31.80 2475 ---- ---- ---- ---- 32.50 +1.10 31.40 2480 ---- ---- ---- ---- 32.10 +1.10 31.00 2490 ---- ---- ---- ---- 31.20 +1.00 30.20 2500 ---- ---- ---- ---- 30.40 +1.00 29.40 2525 ---- ---- ---- ---- 28.50 +1.00 27.50 2550 ---- ---- ---- ---- 26.80 +1.00 25.80 2575 ---- ---- ---- ---- 25.20 +.90 24.30 2600 ---- ---- ---- ---- 23.70 +.80 22.90 2625 ---- ---- ---- ---- 22.40 +.80 21.60 2650 ---- ---- ---- ---- 21.10 +.70 20.40 2675 ---- ---- ---- ---- 20.00 +.70 19.30 2700 ---- ---- ---- ---- 19.00 +.80 18.20 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1117.80 +7.20 1110.60 975 ---- ---- ---- ---- 1092.80 +7.20 1085.60 1000 ---- ---- ---- ---- 1067.80 +7.20 1060.60 1025 ---- ---- ---- ---- 1042.80 +7.20 1035.60 1050 ---- ---- ---- ---- 1017.80 +7.20 1010.60 1075 ---- ---- ---- ---- 992.80 +7.20 985.60 1100 ---- ---- ---- ---- 967.80 +7.20 960.60 1125 ---- ---- ---- ---- 942.80 +7.20 935.60 1130 ---- ---- ---- ---- 937.80 +7.20 930.60 1140 ---- ---- ---- ---- 927.80 +7.20 920.60 1150 ---- ---- ---- ---- 917.80 +7.20 910.60 1160 ---- ---- ---- ---- 907.80 +7.20 900.60 1170 ---- ---- ---- ---- 897.80 +7.20 890.60 1175 ---- ---- ---- ---- 892.80 +7.20 885.60 1180 ---- ---- ---- ---- 887.80 +7.20 880.60 1190 ---- ---- ---- ---- 877.80 +7.20 870.60 1200 ---- ---- ---- ---- 867.80 +7.20 860.60 1210 ---- ---- ---- ---- 857.80 +7.20 850.60 1220 ---- ---- ---- ---- 847.80 +7.20 840.60 1225 ---- ---- ---- ---- 842.80 +7.20 835.60 1230 ---- ---- ---- ---- 837.80 +7.20 830.60 1235 ---- ---- ---- ---- 832.80 +7.20 825.60 1240 ---- ---- ---- ---- 827.80 +7.20 820.60 1245 ---- ---- ---- ---- 822.80 +7.20 815.60 1250 ---- ---- ---- ---- 817.80 +7.20 810.60 1255 ---- ---- ---- ---- 812.80 +7.20 805.60 1260 ---- ---- ---- ---- 807.80 +7.20 800.60 1265 ---- ---- ---- ---- 802.80 +7.20 795.60 1270 ---- ---- ---- ---- 797.80 +7.20 790.60 1275 ---- ---- ---- ---- 792.80 +7.20 785.60 1280 ---- ---- ---- ---- 787.80 +7.20 780.60 1285 ---- ---- ---- ---- 782.80 +7.20 775.60 1290 ---- ---- ---- ---- 777.80 +7.20 770.60 1295 ---- ---- ---- ---- 772.80 +7.20 765.60 1300 ---- ---- ---- ---- 767.80 +7.20 760.60 1305 ---- ---- ---- ---- 762.80 +7.20 755.60 1310 ---- ---- ---- ---- 757.80 +7.20 750.60 1315 ---- ---- ---- ---- 752.80 +7.20 745.60 1320 ---- ---- ---- ---- 747.80 +7.20 740.60 1325 ---- ---- ---- ---- 742.80 +7.20 735.60 1330 ---- ---- ---- ---- 737.80 +7.20 730.60 1335 ---- ---- ---- ---- 732.80 +7.20 725.60 1340 ---- ---- ---- ---- 727.80 +7.20 720.60 1345 ---- ---- ---- ---- 722.80 +7.20 715.60 1350 ---- ---- ---- ---- 717.80 +7.20 710.60 1355 ---- ---- ---- ---- 712.80 +7.20 705.60 1360 ---- ---- ---- ---- 707.80 +7.20 700.60 1365 ---- ---- ---- ---- 702.80 +7.20 695.60 1370 ---- ---- ---- ---- 697.80 +7.20 690.60 1375 ---- ---- ---- ---- 692.80 +7.20 685.60 1380 ---- ---- ---- ---- 687.80 +7.20 680.60 1385 ---- ---- ---- ---- 682.80 +7.20 675.60 1390 ---- ---- ---- ---- 677.80 +7.20 670.60 1395 ---- ---- ---- ---- 672.80 +7.20 665.60 1400 ---- ---- ---- ---- 667.80 +7.20 660.60 1405 ---- ---- ---- ---- 662.80 +7.20 655.60 1410 ---- ---- ---- ---- 657.80 +7.20 650.60 1415 ---- ---- ---- ---- 652.80 +7.20 645.60 1420 ---- ---- ---- ---- 647.80 +7.20 640.60 1425 ---- ---- ---- ---- 642.80 +7.20 635.60 1430 ---- ---- ---- ---- 637.80 +7.20 630.60 1435 ---- ---- ---- ---- 632.80 +7.20 625.60 1440 ---- ---- ---- ---- 627.80 +7.20 620.60 1445 ---- ---- ---- ---- 622.80 +7.20 615.60 1450 ---- ---- ---- ---- 617.80 +7.20 610.60 1455 ---- ---- ---- ---- 612.80 +7.20 605.60 1460 ---- ---- ---- ---- 607.80 +7.20 600.60 1465 ---- ---- ---- ---- 602.80 +7.20 595.60 1470 ---- ---- ---- ---- 597.80 +7.20 590.60 1475 ---- ---- ---- ---- 592.80 +7.20 585.60 1480 ---- ---- ---- ---- 587.80 +7.20 580.60 1485 ---- ---- ---- ---- 582.80 +7.20 575.60 1490 ---- ---- ---- ---- 577.80 +7.20 570.60 1495 ---- ---- ---- ---- 572.80 +7.20 565.60 1500 ---- ---- ---- ---- 567.80 +7.20 560.60 1505 ---- ---- ---- ---- 562.80 +7.20 555.60 1510 ---- ---- ---- ---- 557.80 +7.20 550.60 1515 ---- ---- ---- ---- 552.80 +7.20 545.60 1520 ---- ---- ---- ---- 547.80 +7.20 540.60 1525 ---- ---- ---- ---- 542.80 +7.20 535.60 1530 ---- ---- ---- ---- 537.80 +7.20 530.60 1535 ---- ---- ---- ---- 532.80 +7.20 525.60 1540 ---- ---- ---- ---- 527.80 +7.20 520.60 1545 ---- ---- ---- ---- 522.80 +7.20 515.60 1550 ---- ---- ---- ---- 517.80 +7.20 510.60 1555 ---- ---- ---- ---- 512.80 +7.20 505.60 1560 ---- ---- ---- ---- 507.80 +7.20 500.60 1565 ---- ---- ---- ---- 502.80 +7.20 495.60 1570 ---- ---- ---- ---- 497.80 +7.20 490.60 1575 ---- 493.60B 484.70A 484.70A 492.80 +7.20 485.60 1580 ---- ---- ---- ---- 487.80 +7.20 480.60 1585 ---- ---- ---- ---- 482.80 +7.20 475.60 1590 ---- ---- ---- ---- 477.80 +7.10 470.70 1595 ---- ---- ---- ---- 472.90 +7.20 465.70 1600 ---- 468.40B 460.20A 460.20A 468.00 +7.20 460.80 1605 ---- ---- ---- ---- 463.00 +7.10 455.90 1610 ---- ---- ---- ---- 458.10 +7.10 451.00 1615 ---- ---- ---- ---- 453.30 +7.10 446.20 1620 ---- ---- ---- ---- 448.40 +7.10 441.30 1625 ---- 444.00B 436.10A 444.00B 443.50 +7.00 436.50 1630 ---- ---- ---- ---- 438.70 +7.10 431.60 1635 ---- ---- ---- ---- 433.90 +7.10 426.80 1640 ---- ---- ---- ---- 429.10 +7.00 422.10 1645 ---- ---- ---- ---- 424.30 +7.00 417.30 1650 ---- 419.70B 412.20A 419.70B 419.50 +7.00 412.50 1655 ---- ---- ---- ---- 414.80 +7.00 407.80 1660 ---- ---- ---- ---- 410.00 +6.90 403.10 1665 ---- ---- ---- ---- 405.30 +6.90 398.40 1670 ---- ---- ---- ---- 400.60 +6.90 393.70 1675 ---- 396.00B 388.80A 396.00B 395.90 +6.90 389.00 1680 ---- ---- ---- ---- 391.30 +6.90 384.40 1685 ---- ---- ---- ---- 386.60 +6.80 379.80 1690 ---- ---- ---- ---- 382.00 +6.80 375.20 1695 ---- ---- ---- ---- 377.40 +6.80 370.60 1700 ---- 372.70B 365.90A 372.70B 372.80 +6.70 366.10 1705 ---- ---- ---- ---- 368.30 +6.80 361.50 1710 ---- ---- ---- ---- 363.70 +6.70 357.00 1715 ---- ---- 352.40A 352.40A 359.20 +6.70 352.50 1720 ---- 350.50B ---- 350.50B 354.70 +6.70 348.00 1725 ---- 349.90B ---- 349.90B 350.30 +6.70 343.60 1730 ---- 345.50B ---- 345.50B 345.80 +6.60 339.20 1735 ---- 341.00B ---- 341.00B 341.40 +6.60 334.80 1740 ---- 336.60B ---- 336.60B 337.00 +6.60 330.40 1745 ---- 332.10B ---- 332.10B 332.60 +6.50 326.10 1750 ---- 327.80B ---- 327.80B 328.20 +6.40 321.80 1755 ---- 323.40B ---- 323.40B 323.90 +6.40 317.50 1760 ---- 319.00B ---- 319.00B 319.60 +6.40 313.20 1765 ---- 314.70B ---- 314.70B 315.30 +6.30 309.00 1770 ---- 310.40B ---- 310.40B 311.10 +6.40 304.70 1775 ---- 306.10B ---- 306.10B 306.90 +6.30 300.60 1780 ---- 301.90B ---- 301.90B 302.70 +6.30 296.40 1785 ---- 297.70B ---- 297.70B 298.50 +6.20 292.30 1790 ---- 293.50B ---- 293.50B 294.40 +6.20 288.20 1795 ---- 289.40B ---- 289.40B 290.30 +6.20 284.10 1800 ---- 285.30B ---- 285.30B 286.20 +6.10 280.10 1805 ---- 281.20B ---- 281.20B 282.20 +6.10 276.10 1810 ---- 277.10B ---- 277.10B 278.20 +6.10 272.10 1815 ---- 273.10B ---- 273.10B 274.20 +6.00 268.20 1820 ---- 269.10B ---- 269.10B 270.30 +6.10 264.20 1825 ---- 265.10B ---- 265.10B 266.40 +6.00 260.40 1830 ---- 261.20B ---- 261.20B 262.50 +6.00 256.50 1835 ---- 257.30B ---- 257.30B 258.60 +5.90 252.70 1840 ---- 253.40B ---- 253.40B 254.80 +5.90 248.90 1845 ---- 249.60B ---- 249.60B 251.00 +5.80 245.20 1850 ---- 245.80B ---- 245.80B 247.30 +5.80 241.50 1855 ---- 242.10B ---- 242.10B 243.60 +5.80 237.80 1860 ---- 238.40B ---- 238.40B 239.90 +5.70 234.20 1865 ---- 234.70B ---- 234.70B 236.20 +5.60 230.60 1870 ---- 231.10B ---- 231.10B 232.60 +5.60 227.00 1875 ---- 227.50B ---- 227.50B 229.00 +5.50 223.50 1880 ---- 223.90B ---- 223.90B 225.50 +5.50 220.00 1885 ---- 220.40B ---- 220.40B 222.00 +5.40 216.60 1890 ---- 216.90B ---- 216.90B 218.50 +5.30 213.20 1895 ---- 213.50B ---- 213.50B 215.10 +5.30 209.80 1900 ---- 210.10B ---- 210.10B 211.70 +5.20 206.50 1905 ---- 206.70B ---- 206.70B 208.40 +5.20 203.20 1910 ---- 203.30B ---- 203.30B 205.00 +5.10 199.90 1915 ---- 200.10B ---- 200.10B 201.80 +5.10 196.70 1920 ---- 196.80B ---- 196.80B 198.50 +5.00 193.50 1925 ---- 193.60B ---- 193.60B 195.30 +5.00 190.30 1930 ---- 190.40B ---- 190.40B 192.20 +5.00 187.20 1935 ---- 187.30B ---- 187.30B 189.00 +4.80 184.20 1940 ---- 184.20B ---- 184.20B 185.90 +4.80 181.10 1945 ---- 181.10B ---- 181.10B 182.90 +4.70 178.20 1950 ---- 178.10B ---- 178.10B 179.90 +4.70 175.20 1955 ---- 175.10B ---- 175.10B 176.90 +4.60 172.30 1960 ---- 172.20B ---- 172.20B 174.00 +4.60 169.40 1965 ---- 169.30B ---- 169.30B 171.10 +4.50 166.60 1970 ---- 166.40B ---- 166.40B 168.30 +4.50 163.80 1975 ---- 163.60B ---- 163.60B 165.50 +4.40 161.10 1980 ---- 160.80B ---- 160.70B 162.70 +4.40 158.30 1985 ---- 158.10B ---- 158.10B 160.00 +4.30 155.70 1990 ---- 155.40B ---- 155.40B 157.30 +4.30 153.00 1995 ---- 152.80B ---- 152.80B 154.70 +4.20 150.50 2000 ---- 150.20B ---- 150.20B 152.10 +4.20 147.90 258 2005 ---- 147.60B ---- 147.60B 149.50 +4.10 145.40 2010 ---- 145.10B ---- 145.10B 147.00 +4.10 142.90 2015 ---- 142.60B ---- 142.60B 144.50 +4.00 140.50 2020 ---- 140.10B ---- 140.10B 142.10 +4.00 138.10 1 2025 ---- 137.70B ---- 137.70B 139.70 +3.90 135.80 2030 ---- 135.30B ---- 135.20B 137.30 +3.80 133.50 2035 ---- 133.00B ---- 133.00B 135.00 +3.80 131.20 2040 ---- 130.70B ---- 130.70B 132.70 +3.70 129.00 2045 ---- 128.50B ---- 128.50B 130.50 +3.70 126.80 2050 ---- 126.30B ---- 126.30B 128.30 +3.70 77 124.60 20 20 2055 ---- 124.10B ---- 124.10B 126.20 +3.70 122.50 2060 ---- 122.00B ---- 122.00B 124.00 +3.60 120.40 2065 ---- 119.90B ---- 119.90B 121.90 +3.50 118.40 2070 ---- 117.80B ---- 117.80B 119.90 +3.50 116.40 2075 ---- 115.80B ---- 115.80B 117.90 +3.40 114.50 2080 ---- 113.80B ---- 113.80B 115.90 +3.40 112.50 2085 ---- 111.90B ---- 111.90B 114.00 +3.30 110.70 2090 ---- 110.00B ---- 110.00B 112.10 +3.30 108.80 2095 ---- 108.10B ---- 108.10B 110.20 +3.20 107.00 2100 ---- 106.30B ---- 106.30B 108.40 +3.20 105.20 1 470 2105 ---- 104.50B ---- 104.50B 106.60 +3.10 103.50 2110 ---- 102.70B ---- 102.70B 104.90 +3.10 101.80 2115 ---- 101.00B ---- 101.00B 103.10 +3.00 100.10 2120 ---- 99.30B ---- 99.30B 101.50 +3.00 98.50 2125 ---- 97.60B ---- 97.50B 99.80 +2.90 96.90 2130 ---- 96.00B ---- 95.90B 98.20 +2.90 95.30 2135 ---- 94.40B ---- 94.30B 96.60 +2.80 93.80 2140 ---- 92.90B ---- 92.90B 95.00 +2.70 92.30 2145 ---- 91.30B ---- 91.30B 93.50 +2.70 90.80 2150 ---- 89.80B ---- 89.80B 92.00 +2.70 89.30 600 2155 ---- 88.40B ---- 88.40B 90.50 +2.60 87.90 2160 ---- 86.90B ---- 86.80B 89.10 +2.60 86.50 2165 ---- 85.50B ---- 85.50B 87.70 +2.50 85.20 2170 ---- 84.10B ---- 84.10B 86.30 +2.50 83.80 2175 ---- 82.80B ---- 82.80B 84.90 +2.40 82.50 2180 ---- 81.40B ---- 81.40B 83.60 +2.40 81.20 2185 ---- 80.10B ---- 80.10B 82.30 +2.30 80.00 2190 ---- 78.90B ---- 78.90B 81.00 +2.30 78.70 2195 ---- 77.60B ---- 77.60B 79.80 +2.30 77.50 2200 ---- 76.40B ---- 76.40B 78.60 +2.30 76.30 1020 2205 ---- ---- ---- ---- 77.40 +2.20 75.20 2210 ---- ---- ---- ---- 76.20 +2.20 74.00 2215 ---- ---- ---- ---- 75.00 +2.10 72.90 2220 ---- ---- ---- ---- 73.90 +2.10 71.80 2225 ---- ---- ---- ---- 72.80 +2.10 70.70 2230 ---- ---- ---- ---- 71.70 +2.10 69.60 2235 ---- ---- ---- ---- 70.60 +2.00 68.60 2240 ---- ---- ---- ---- 69.60 +2.00 67.60 2245 ---- ---- ---- ---- 68.50 +1.90 66.60 2250 ---- ---- ---- ---- 67.50 +1.90 65.60 2255 ---- ---- ---- ---- 66.50 +1.90 64.60 2260 ---- ---- ---- ---- 65.60 +1.90 63.70 2265 ---- ---- ---- ---- 64.60 +1.90 62.70 2270 ---- ---- ---- ---- 63.70 +1.90 61.80 2275 ---- ---- ---- ---- 62.80 +1.90 60.90 40 40 2280 ---- ---- ---- ---- 61.90 +1.90 60.00 2285 ---- ---- ---- ---- 61.00 +1.80 59.20 2290 ---- ---- ---- ---- 60.10 +1.80 58.30 2295 ---- ---- ---- ---- 59.20 +1.70 57.50 2300 ---- 57.40B 55.70A 55.70A 58.40 +1.70 56.70 2 2305 ---- ---- ---- ---- 57.60 +1.70 55.90 2310 ---- ---- ---- ---- 56.80 +1.70 55.10 2315 ---- ---- ---- ---- 56.00 +1.70 54.30 2320 ---- ---- ---- ---- 55.20 +1.70 53.50 2325 ---- ---- ---- ---- 54.40 +1.60 52.80 2330 ---- ---- ---- ---- 53.60 +1.60 52.00 2335 ---- ---- ---- ---- 52.90 +1.60 51.30 2340 ---- ---- ---- ---- 52.20 +1.60 50.60 2345 ---- ---- ---- ---- 51.40 +1.50 49.90 2350 ---- ---- ---- ---- 50.70 +1.50 49.20 60 2355 ---- ---- ---- ---- 50.00 +1.50 48.50 2360 ---- ---- ---- ---- 49.30 +1.50 47.80 2365 ---- ---- ---- ---- 48.70 +1.50 47.20 2370 ---- ---- ---- ---- 48.00 +1.50 46.50 2375 ---- ---- ---- ---- 47.30 +1.40 45.90 2380 ---- ---- ---- ---- 46.70 +1.40 45.30 2385 ---- ---- ---- ---- 46.10 +1.40 44.70 2390 ---- ---- ---- ---- 45.40 +1.30 44.10 2395 ---- ---- ---- ---- 44.80 +1.30 43.50 2400 ---- ---- ---- ---- 44.20 +1.30 42.90 82 2410 ---- ---- ---- ---- 43.10 +1.30 41.80 2420 ---- ---- ---- ---- 41.90 +1.20 40.70 2425 ---- ---- ---- ---- 41.40 +1.30 40.10 2430 ---- ---- ---- ---- 40.80 +1.20 39.60 2440 ---- ---- ---- ---- 39.80 +1.20 38.60 2450 ---- ---- ---- ---- 38.70 +1.10 37.60 2460 ---- ---- ---- ---- 37.70 +1.10 36.60 2470 ---- ---- ---- ---- 36.80 +1.10 35.70 2475 ---- ---- ---- ---- 36.30 +1.00 35.30 2480 ---- ---- ---- ---- 35.80 +1.00 34.80 2490 ---- ---- ---- ---- 34.90 +1.00 33.90 2500 ---- ---- 32.70A 32.70A 34.10 +1.00 33.10 1 5763 2525 ---- ---- ---- ---- 32.00 +.90 31.10 2550 ---- ---- ---- ---- 30.10 +.80 29.30 2575 ---- ---- ---- ---- 28.30 +.70 27.60 2600 ---- ---- ---- ---- 26.70 +.70 26.00 24 32 2625 ---- ---- ---- ---- 25.20 +.70 24.50 2650 ---- ---- ---- ---- 23.80 +.60 23.20 150 2675 ---- ---- ---- ---- 22.50 +.60 21.90 2700 ---- ---- 20.60A 20.60A 21.30 +.60 20.70 750 3000 ---- ---- ---- ---- 11.70 +.20 11.50 2885 3450 ---- ---- ---- ---- 5.90 +.10 5.80 3475 ---- ---- ---- ---- 5.70 +.10 5.60 3500 ---- ---- ---- ---- 5.50 +.10 5.40 4 4000 ---- ---- ---- ---- 3.10 +.10 3.00 11 5000 ---- ---- ---- ---- 1.50 +.10 1.40 100 10000 ---- ---- ---- ---- 1.00 .00 1.00 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 535.50 +7.00 528.50 1575 ---- ---- ---- ---- 510.50 +6.90 503.60 1600 ---- ---- ---- ---- 486.00 +6.80 479.20 1625 ---- ---- ---- ---- 461.90 +6.70 455.20 1650 ---- ---- ---- ---- 438.30 +6.50 431.80 1675 ---- ---- ---- ---- 415.10 +6.30 408.80 1700 ---- ---- ---- ---- 392.50 +6.10 386.40 1725 ---- ---- ---- ---- 370.40 +6.00 364.40 1740 ---- ---- ---- ---- 357.40 +5.90 351.50 1750 ---- ---- ---- ---- 348.80 +5.80 343.00 1760 ---- ---- ---- ---- 340.30 +5.80 334.50 1770 ---- ---- ---- ---- 331.90 +5.70 326.20 1775 ---- ---- ---- ---- 327.70 +5.70 322.00 1780 ---- ---- ---- ---- 323.60 +5.70 317.90 1790 ---- ---- ---- ---- 315.30 +5.50 309.80 1800 ---- ---- ---- ---- 307.20 +5.50 301.70 1810 ---- ---- ---- ---- 299.10 +5.40 293.70 1820 ---- ---- ---- ---- 291.20 +5.40 285.80 1825 ---- ---- ---- ---- 287.20 +5.30 281.90 1830 ---- ---- ---- ---- 283.30 +5.30 278.00 1840 ---- ---- ---- ---- 275.50 +5.20 270.30 1845 ---- ---- ---- ---- 271.70 +5.20 266.50 1850 ---- ---- ---- ---- 267.90 +5.20 262.70 1855 ---- ---- ---- ---- 264.10 +5.10 259.00 1860 ---- ---- ---- ---- 260.30 +5.00 255.30 1865 ---- ---- ---- ---- 256.60 +5.00 251.60 1870 ---- ---- ---- ---- 252.90 +5.00 247.90 1875 ---- ---- ---- ---- 249.20 +4.90 244.30 1880 ---- ---- ---- ---- 245.60 +4.90 240.70 1885 ---- ---- ---- ---- 242.00 +4.90 237.10 1890 ---- ---- ---- ---- 238.40 +4.80 233.60 1895 ---- ---- ---- ---- 234.90 +4.80 230.10 1900 ---- ---- ---- ---- 231.30 +4.70 226.60 1905 ---- ---- ---- ---- 227.90 +4.70 223.20 1910 ---- ---- ---- ---- 224.40 +4.60 219.80 1915 ---- ---- ---- ---- 221.00 +4.60 216.40 1920 ---- ---- ---- ---- 217.70 +4.60 213.10 1925 ---- ---- ---- ---- 214.40 +4.60 209.80 1930 ---- ---- ---- ---- 211.10 +4.50 206.60 1935 ---- ---- ---- ---- 207.80 +4.40 203.40 1940 ---- ---- ---- ---- 204.60 +4.40 200.20 1945 ---- ---- ---- ---- 201.50 +4.40 197.10 1950 ---- ---- ---- ---- 198.30 +4.30 194.00 1955 ---- ---- ---- ---- 195.20 +4.20 191.00 1960 ---- ---- ---- ---- 192.20 +4.20 188.00 1965 ---- ---- ---- ---- 189.20 +4.20 185.00 1970 ---- ---- ---- ---- 186.20 +4.10 182.10 1975 ---- ---- ---- ---- 183.30 +4.10 179.20 1980 ---- ---- ---- ---- 180.40 +4.00 176.40 1985 ---- ---- ---- ---- 177.60 +4.10 173.50 1990 ---- ---- ---- ---- 174.80 +4.00 170.80 1995 ---- ---- ---- ---- 172.00 +3.90 168.10 2000 ---- ---- ---- ---- 169.30 +3.90 165.40 2005 ---- ---- ---- ---- 166.60 +3.90 162.70 2010 ---- ---- ---- ---- 163.90 +3.80 160.10 2015 ---- ---- ---- ---- 161.30 +3.80 157.50 2020 ---- ---- ---- ---- 158.70 +3.70 155.00 2025 ---- ---- ---- ---- 156.20 +3.70 152.50 2030 ---- ---- ---- ---- 153.70 +3.60 150.10 2035 ---- ---- ---- ---- 151.20 +3.60 147.60 2040 ---- ---- ---- ---- 148.80 +3.50 145.30 2045 ---- ---- ---- ---- 146.40 +3.50 142.90 2050 ---- ---- ---- ---- 144.10 +3.50 140.60 2055 ---- ---- ---- ---- 141.70 +3.40 138.30 2060 ---- ---- ---- ---- 139.50 +3.40 136.10 2065 ---- ---- ---- ---- 137.20 +3.30 133.90 2070 ---- ---- ---- ---- 135.10 +3.30 131.80 2075 ---- ---- ---- ---- 132.90 +3.20 129.70 2080 ---- ---- ---- ---- 130.80 +3.20 127.60 2085 ---- ---- ---- ---- 128.70 +3.10 125.60 2090 ---- ---- ---- ---- 126.70 +3.10 123.60 2095 ---- ---- ---- ---- 124.70 +3.10 121.60 2100 ---- ---- ---- ---- 122.70 +3.00 119.70 2105 ---- ---- ---- ---- 120.80 +3.00 117.80 2110 ---- ---- ---- ---- 118.90 +3.00 115.90 2115 ---- ---- ---- ---- 117.00 +2.90 114.10 2120 ---- ---- ---- ---- 115.20 +2.90 112.30 2125 ---- ---- ---- ---- 113.40 +2.80 110.60 2130 ---- ---- ---- ---- 111.70 +2.80 108.90 2135 ---- ---- ---- ---- 110.00 +2.80 107.20 2140 ---- ---- ---- ---- 108.30 +2.70 105.60 2145 ---- ---- ---- ---- 106.60 +2.60 104.00 2150 ---- ---- ---- ---- 105.00 +2.60 102.40 2155 ---- ---- ---- ---- 103.40 +2.60 100.80 2160 ---- ---- ---- ---- 101.90 +2.60 99.30 2165 ---- ---- ---- ---- 100.40 +2.60 97.80 2170 ---- ---- ---- ---- 98.90 +2.50 96.40 2175 ---- ---- ---- ---- 97.40 +2.40 95.00 2180 ---- ---- ---- ---- 96.00 +2.40 93.60 2185 ---- ---- ---- ---- 94.60 +2.40 92.20 2190 ---- ---- ---- ---- 93.20 +2.40 90.80 2195 ---- ---- ---- ---- 91.90 +2.40 89.50 2200 ---- ---- ---- ---- 90.50 +2.30 88.20 2205 ---- ---- ---- ---- 89.20 +2.20 87.00 2210 ---- ---- ---- ---- 88.00 +2.30 85.70 2215 ---- ---- ---- ---- 86.70 +2.20 84.50 2220 ---- ---- ---- ---- 85.50 +2.20 83.30 2225 ---- ---- ---- ---- 84.30 +2.20 82.10 2230 ---- ---- ---- ---- 83.10 +2.10 81.00 2235 ---- ---- ---- ---- 81.90 +2.00 79.90 2240 ---- ---- ---- ---- 80.80 +2.00 78.80 2245 ---- ---- ---- ---- 79.70 +2.00 77.70 2250 ---- ---- ---- ---- 78.60 +2.00 76.60 2255 ---- ---- ---- ---- 77.50 +1.90 75.60 2260 ---- ---- ---- ---- 76.50 +2.00 74.50 2265 ---- ---- ---- ---- 75.40 +1.90 73.50 2270 ---- ---- ---- ---- 74.40 +1.90 72.50 2275 ---- ---- ---- ---- 73.40 +1.80 71.60 2280 ---- ---- ---- ---- 72.50 +1.90 70.60 2285 ---- ---- ---- ---- 71.50 +1.80 69.70 2290 ---- ---- ---- ---- 70.50 +1.70 68.80 2295 ---- ---- ---- ---- 69.60 +1.70 67.90 2300 ---- ---- ---- ---- 68.70 +1.70 67.00 2305 ---- ---- ---- ---- 67.80 +1.70 66.10 2310 ---- ---- ---- ---- 66.90 +1.70 65.20 2315 ---- ---- ---- ---- 66.10 +1.70 64.40 2320 ---- ---- ---- ---- 65.20 +1.60 63.60 2325 ---- ---- ---- ---- 64.40 +1.60 62.80 2330 ---- ---- ---- ---- 63.60 +1.60 62.00 2335 ---- ---- ---- ---- 62.80 +1.60 61.20 2340 ---- ---- ---- ---- 62.00 +1.60 60.40 2345 ---- ---- ---- ---- 61.20 +1.60 59.60 2350 ---- ---- ---- ---- 60.40 +1.50 58.90 2355 ---- ---- ---- ---- 59.70 +1.50 58.20 2360 ---- ---- ---- ---- 58.90 +1.50 57.40 2365 ---- ---- ---- ---- 58.20 +1.50 56.70 2370 ---- ---- ---- ---- 57.50 +1.50 56.00 2375 ---- ---- ---- ---- 56.80 +1.50 55.30 2380 ---- ---- ---- ---- 56.10 +1.40 54.70 2385 ---- ---- ---- ---- 55.40 +1.40 54.00 2390 ---- ---- ---- ---- 54.70 +1.30 53.40 2395 ---- ---- ---- ---- 54.00 +1.30 52.70 2400 ---- ---- ---- ---- 53.40 +1.30 52.10 2405 ---- ---- ---- ---- 52.80 +1.30 51.50 2410 ---- ---- ---- ---- 52.10 +1.30 50.80 2420 ---- ---- ---- ---- 50.90 +1.20 49.70 2425 ---- ---- ---- ---- 50.30 +1.20 49.10 2430 ---- ---- ---- ---- 49.70 +1.20 48.50 2440 ---- ---- ---- ---- 48.60 +1.20 47.40 2450 ---- ---- ---- ---- 47.50 +1.20 46.30 2460 ---- ---- ---- ---- 46.40 +1.10 45.30 2470 ---- ---- ---- ---- 45.40 +1.10 44.30 2475 ---- ---- ---- ---- 44.90 +1.10 43.80 2480 ---- ---- ---- ---- 44.40 +1.10 43.30 2490 ---- ---- ---- ---- 43.40 +1.10 42.30 2500 ---- ---- ---- ---- 42.40 +1.00 41.40 2510 ---- ---- ---- ---- 41.50 +1.00 40.50 2525 ---- ---- ---- ---- 40.20 +.90 39.30 2550 ---- ---- ---- ---- 38.20 +.90 37.30 2575 ---- ---- ---- ---- 36.30 +.90 35.40 2600 ---- ---- ---- ---- 34.50 +.80 33.70 2625 ---- ---- ---- ---- 32.90 +.80 32.10 2650 ---- ---- ---- ---- 31.40 +.70 30.70 2675 ---- ---- ---- ---- 30.00 +.70 29.30 2700 ---- ---- ---- ---- 28.70 +.60 28.10 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 535.50 +7.00 528.50 1575 ---- ---- ---- ---- 510.70 +6.90 503.80 1600 ---- ---- ---- ---- 486.30 +6.70 479.60 1625 ---- ---- ---- ---- 462.50 +6.60 455.90 1650 ---- ---- ---- ---- 439.10 +6.40 432.70 1675 ---- ---- ---- ---- 416.20 +6.20 410.00 1700 ---- ---- ---- ---- 393.80 +6.10 387.70 1725 ---- ---- ---- ---- 372.00 +6.00 366.00 1740 ---- ---- ---- ---- 359.10 +5.90 353.20 1750 ---- ---- ---- ---- 350.60 +5.80 344.80 1760 ---- ---- ---- ---- 342.20 +5.70 336.50 1770 ---- ---- ---- ---- 333.90 +5.70 328.20 1775 ---- ---- ---- ---- 329.70 +5.60 324.10 1780 ---- ---- ---- ---- 325.60 +5.60 320.00 1790 ---- ---- ---- ---- 317.50 +5.50 312.00 1800 ---- ---- ---- ---- 309.40 +5.40 304.00 1810 ---- ---- ---- ---- 301.50 +5.40 296.10 1820 ---- ---- ---- ---- 293.60 +5.30 288.30 1825 ---- ---- ---- ---- 289.70 +5.30 284.40 1830 ---- ---- ---- ---- 285.80 +5.20 280.60 1840 ---- ---- ---- ---- 278.10 +5.10 273.00 1845 ---- ---- ---- ---- 274.30 +5.10 269.20 1850 ---- ---- ---- ---- 270.50 +5.00 265.50 1855 ---- ---- ---- ---- 266.80 +5.10 261.70 1860 ---- ---- ---- ---- 263.10 +5.00 258.10 1865 ---- ---- ---- ---- 259.40 +5.00 254.40 1870 ---- ---- ---- ---- 255.70 +4.90 250.80 1875 ---- ---- ---- ---- 252.10 +4.90 247.20 1880 ---- ---- ---- ---- 248.50 +4.90 243.60 1885 ---- ---- ---- ---- 244.90 +4.80 240.10 1890 ---- ---- ---- ---- 241.40 +4.80 236.60 1895 ---- ---- ---- ---- 237.90 +4.80 233.10 1900 ---- ---- ---- ---- 234.40 +4.70 229.70 1905 ---- ---- ---- ---- 231.00 +4.70 226.30 1910 ---- ---- ---- ---- 227.60 +4.60 223.00 1915 ---- ---- ---- ---- 224.20 +4.50 219.70 1920 ---- ---- ---- ---- 220.90 +4.50 216.40 1925 ---- ---- ---- ---- 217.60 +4.50 213.10 1930 ---- ---- ---- ---- 214.40 +4.50 209.90 1935 ---- ---- ---- ---- 211.20 +4.40 206.80 1940 ---- ---- ---- ---- 208.00 +4.40 203.60 1945 ---- ---- ---- ---- 204.90 +4.40 200.50 1950 ---- ---- ---- ---- 201.80 +4.30 197.50 1955 ---- ---- ---- ---- 198.70 +4.20 194.50 1960 ---- ---- ---- ---- 195.70 +4.20 191.50 1965 ---- ---- ---- ---- 192.70 +4.10 188.60 1970 ---- ---- ---- ---- 189.80 +4.10 185.70 1975 ---- ---- ---- ---- 186.90 +4.10 182.80 1980 ---- ---- ---- ---- 184.10 +4.10 180.00 1985 ---- ---- ---- ---- 181.20 +4.00 177.20 1990 ---- ---- ---- ---- 178.50 +4.00 174.50 1995 ---- ---- ---- ---- 175.70 +3.90 171.80 2000 ---- ---- ---- ---- 173.00 +3.80 169.20 2005 ---- ---- ---- ---- 170.40 +3.90 166.50 2010 ---- ---- ---- ---- 167.70 +3.70 164.00 2015 ---- ---- ---- ---- 165.10 +3.70 161.40 2020 ---- ---- ---- ---- 162.60 +3.70 158.90 2025 ---- ---- ---- ---- 160.10 +3.70 156.40 2030 ---- ---- ---- ---- 157.60 +3.60 154.00 2035 ---- ---- ---- ---- 155.20 +3.60 151.60 2040 ---- ---- ---- ---- 152.80 +3.60 149.20 2045 ---- ---- ---- ---- 150.40 +3.50 146.90 2050 ---- ---- ---- ---- 148.10 +3.50 144.60 2055 ---- ---- ---- ---- 145.80 +3.40 142.40 2060 ---- ---- ---- ---- 143.50 +3.30 140.20 2065 ---- ---- ---- ---- 141.30 +3.30 138.00 2070 ---- ---- ---- ---- 139.20 +3.30 135.90 2075 ---- ---- ---- ---- 137.00 +3.20 133.80 2080 ---- ---- ---- ---- 134.90 +3.20 131.70 2085 ---- ---- ---- ---- 132.90 +3.20 129.70 2090 ---- ---- ---- ---- 130.80 +3.10 127.70 2095 ---- ---- ---- ---- 128.80 +3.00 125.80 2100 ---- ---- ---- ---- 126.90 +3.00 123.90 2105 ---- ---- ---- ---- 125.00 +3.00 122.00 2110 ---- ---- ---- ---- 123.10 +3.00 120.10 2115 ---- ---- ---- ---- 121.30 +3.00 118.30 2120 ---- ---- ---- ---- 119.50 +2.90 116.60 2125 ---- ---- ---- ---- 117.70 +2.90 114.80 2130 ---- ---- ---- ---- 116.00 +2.90 113.10 2135 ---- ---- ---- ---- 114.30 +2.80 111.50 2140 ---- ---- ---- ---- 112.60 +2.80 109.80 2145 ---- ---- ---- ---- 110.90 +2.70 108.20 2150 ---- ---- ---- ---- 109.30 +2.60 106.70 2155 ---- ---- ---- ---- 107.80 +2.70 105.10 2160 ---- ---- ---- ---- 106.20 +2.60 103.60 2165 ---- ---- ---- ---- 104.70 +2.60 102.10 2170 ---- ---- ---- ---- 103.20 +2.50 100.70 2175 ---- ---- ---- ---- 101.80 +2.50 99.30 2180 ---- ---- ---- ---- 100.30 +2.40 97.90 2185 ---- ---- ---- ---- 98.90 +2.40 96.50 2190 ---- ---- ---- ---- 97.60 +2.40 95.20 2195 ---- ---- ---- ---- 96.20 +2.40 93.80 2200 ---- ---- ---- ---- 94.90 +2.30 92.60 2205 ---- ---- ---- ---- 93.60 +2.30 91.30 2210 ---- ---- ---- ---- 92.30 +2.30 90.00 2215 ---- ---- ---- ---- 91.10 +2.30 88.80 2220 ---- ---- ---- ---- 89.90 +2.30 87.60 2225 ---- ---- ---- ---- 88.60 +2.10 86.50 2230 ---- ---- ---- ---- 87.50 +2.20 85.30 2235 ---- ---- ---- ---- 86.30 +2.10 84.20 2240 ---- ---- ---- ---- 85.20 +2.10 83.10 2245 ---- ---- ---- ---- 84.10 +2.10 82.00 2250 ---- ---- ---- ---- 83.00 +2.10 80.90 2255 ---- ---- ---- ---- 81.90 +2.00 79.90 2260 ---- ---- ---- ---- 80.80 +2.00 78.80 2265 ---- ---- ---- ---- 79.80 +2.00 77.80 2270 ---- ---- ---- ---- 78.80 +2.00 76.80 2275 ---- ---- ---- ---- 77.80 +1.90 75.90 2280 ---- ---- ---- ---- 76.80 +1.90 74.90 2285 ---- ---- ---- ---- 75.80 +1.80 74.00 2290 ---- ---- ---- ---- 74.90 +1.90 73.00 2295 ---- ---- ---- ---- 73.90 +1.80 72.10 2300 ---- ---- ---- ---- 73.00 +1.80 71.20 2305 ---- ---- ---- ---- 72.10 +1.80 70.30 2310 ---- ---- ---- ---- 71.20 +1.70 69.50 2315 ---- ---- ---- ---- 70.40 +1.80 68.60 2320 ---- ---- ---- ---- 69.50 +1.70 67.80 2325 ---- ---- ---- ---- 68.70 +1.70 67.00 2330 ---- ---- ---- ---- 67.80 +1.60 66.20 2335 ---- ---- ---- ---- 67.00 +1.60 65.40 2340 ---- ---- ---- ---- 66.20 +1.60 64.60 2345 ---- ---- ---- ---- 65.40 +1.60 63.80 2350 ---- ---- ---- ---- 64.60 +1.50 63.10 2360 ---- ---- ---- ---- 63.10 +1.50 61.60 2370 ---- ---- ---- ---- 61.70 +1.50 60.20 2375 ---- ---- ---- ---- 60.90 +1.40 59.50 2380 ---- ---- ---- ---- 60.20 +1.40 58.80 2390 ---- ---- ---- ---- 58.90 +1.50 57.40 2400 ---- ---- ---- ---- 57.50 +1.30 56.20 2410 ---- ---- ---- ---- 56.20 +1.30 54.90 2420 ---- ---- ---- ---- 55.00 +1.30 53.70 2425 ---- ---- ---- ---- 54.40 +1.30 53.10 2430 ---- ---- ---- ---- 53.80 +1.30 52.50 2440 ---- ---- ---- ---- 52.60 +1.20 51.40 2450 ---- ---- ---- ---- 51.50 +1.20 50.30 2475 ---- ---- ---- ---- 48.80 +1.10 47.70 2500 ---- ---- ---- ---- 46.30 +1.00 45.30 2525 ---- ---- ---- ---- 44.00 +1.00 43.00 2550 ---- ---- ---- ---- 41.90 +.90 41.00 2575 ---- ---- ---- ---- 40.00 +.90 39.10 2600 ---- ---- ---- ---- 38.20 +.90 37.30 2625 ---- ---- ---- ---- 36.50 +.80 35.70 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 526.40 +6.90 519.50 1600 ---- ---- ---- ---- 502.00 +6.70 495.30 1625 ---- ---- ---- ---- 478.10 +6.50 471.60 1650 ---- ---- ---- ---- 454.70 +6.40 448.30 1675 ---- ---- ---- ---- 431.80 +6.20 425.60 1700 ---- ---- ---- ---- 409.40 +6.10 403.30 1725 ---- ---- ---- ---- 387.50 +6.00 381.50 1750 ---- ---- ---- ---- 366.00 +5.80 360.20 1760 ---- ---- ---- ---- 357.60 +5.80 351.80 1770 ---- ---- ---- ---- 349.20 +5.60 343.60 1775 ---- ---- ---- ---- 345.10 +5.70 339.40 1780 ---- ---- ---- ---- 341.00 +5.60 335.40 1790 ---- ---- ---- ---- 332.80 +5.60 327.20 1800 ---- ---- ---- ---- 324.70 +5.50 319.20 1810 ---- ---- ---- ---- 316.70 +5.40 311.30 1820 ---- ---- ---- ---- 308.80 +5.40 303.40 1825 ---- ---- ---- ---- 304.80 +5.30 299.50 1830 ---- ---- ---- ---- 300.90 +5.30 295.60 1840 ---- ---- ---- ---- 293.20 +5.20 288.00 1850 ---- ---- ---- ---- 285.50 +5.10 280.40 1855 ---- ---- ---- ---- 281.70 +5.10 276.60 1860 ---- ---- ---- ---- 278.00 +5.10 272.90 1865 ---- ---- ---- ---- 274.20 +5.00 269.20 1870 ---- ---- ---- ---- 270.50 +5.00 265.50 1875 ---- ---- ---- ---- 266.80 +4.90 261.90 1880 ---- ---- ---- ---- 263.20 +4.90 258.30 1885 ---- ---- ---- ---- 259.50 +4.80 254.70 1890 ---- ---- ---- ---- 256.00 +4.90 251.10 1895 ---- ---- ---- ---- 252.40 +4.80 247.60 1900 ---- ---- ---- ---- 248.80 +4.70 244.10 1905 ---- ---- ---- ---- 245.30 +4.70 240.60 1910 ---- ---- ---- ---- 241.90 +4.70 237.20 1915 ---- ---- ---- ---- 238.40 +4.60 233.80 1920 ---- ---- ---- ---- 235.00 +4.60 230.40 1925 ---- ---- ---- ---- 231.70 +4.60 227.10 1930 ---- ---- ---- ---- 228.30 +4.50 223.80 1935 ---- ---- ---- ---- 225.00 +4.50 220.50 1940 ---- ---- ---- ---- 221.80 +4.50 217.30 1945 ---- ---- ---- ---- 218.50 +4.40 214.10 1950 ---- ---- ---- ---- 215.30 +4.30 211.00 1955 ---- ---- ---- ---- 212.20 +4.30 207.90 1960 ---- ---- ---- ---- 209.10 +4.30 204.80 1965 ---- ---- ---- ---- 206.00 +4.30 201.70 1970 ---- ---- ---- ---- 203.00 +4.20 198.80 1975 ---- ---- ---- ---- 200.00 +4.20 195.80 1980 ---- ---- ---- ---- 197.00 +4.10 192.90 1985 ---- ---- ---- ---- 194.10 +4.10 190.00 1990 ---- ---- ---- ---- 191.20 +4.00 187.20 1995 ---- ---- ---- ---- 188.40 +4.00 184.40 2000 ---- ---- ---- ---- 185.60 +4.00 181.60 2005 ---- ---- ---- ---- 182.80 +3.90 178.90 2010 ---- ---- ---- ---- 180.10 +3.90 176.20 2015 ---- ---- ---- ---- 177.40 +3.80 173.60 2020 ---- ---- ---- ---- 174.80 +3.80 171.00 2025 ---- ---- ---- ---- 172.20 +3.80 168.40 2030 ---- ---- ---- ---- 169.60 +3.70 165.90 2035 ---- ---- ---- ---- 167.00 +3.60 163.40 2040 ---- ---- ---- ---- 164.50 +3.60 160.90 2045 ---- ---- ---- ---- 162.10 +3.60 158.50 2050 ---- ---- ---- ---- 159.60 +3.50 156.10 2055 ---- ---- ---- ---- 157.30 +3.60 153.70 2060 ---- ---- ---- ---- 154.90 +3.50 151.40 2065 ---- ---- ---- ---- 152.60 +3.50 149.10 2070 ---- ---- ---- ---- 150.30 +3.40 146.90 2075 ---- ---- ---- ---- 148.00 +3.30 144.70 2080 ---- ---- ---- ---- 145.80 +3.30 142.50 2085 ---- ---- ---- ---- 143.70 +3.30 140.40 2090 ---- ---- ---- ---- 141.50 +3.20 138.30 2095 ---- ---- ---- ---- 139.40 +3.20 136.20 2100 ---- ---- ---- ---- 137.40 +3.20 134.20 2105 ---- ---- ---- ---- 135.40 +3.20 132.20 2110 ---- ---- ---- ---- 133.40 +3.10 130.30 2115 ---- ---- ---- ---- 131.40 +3.00 128.40 2120 ---- ---- ---- ---- 129.50 +3.00 126.50 2125 ---- ---- ---- ---- 127.70 +3.00 124.70 2130 ---- ---- ---- ---- 125.80 +2.90 122.90 2135 ---- ---- ---- ---- 124.00 +2.90 121.10 2140 ---- ---- ---- ---- 122.30 +2.90 119.40 2145 ---- ---- ---- ---- 120.50 +2.80 117.70 2150 ---- ---- ---- ---- 118.80 +2.80 116.00 2155 ---- ---- ---- ---- 117.20 +2.80 114.40 2160 ---- ---- ---- ---- 115.50 +2.70 112.80 2165 ---- ---- ---- ---- 113.90 +2.70 111.20 2170 ---- ---- ---- ---- 112.40 +2.70 109.70 2175 ---- ---- ---- ---- 110.80 +2.60 108.20 2180 ---- ---- ---- ---- 109.30 +2.60 106.70 2185 ---- ---- ---- ---- 107.80 +2.60 105.20 2190 ---- ---- ---- ---- 106.30 +2.50 103.80 2195 ---- ---- ---- ---- 104.90 +2.50 102.40 2200 ---- ---- ---- ---- 103.50 +2.50 101.00 2205 ---- ---- ---- ---- 102.10 +2.40 99.70 2210 ---- ---- ---- ---- 100.80 +2.40 98.40 2215 ---- ---- ---- ---- 99.40 +2.40 97.00 2220 ---- ---- ---- ---- 98.10 +2.30 95.80 2225 ---- ---- ---- ---- 96.80 +2.30 94.50 2230 ---- ---- ---- ---- 95.50 +2.20 93.30 2235 ---- ---- ---- ---- 94.30 +2.30 92.00 2240 ---- ---- ---- ---- 93.10 +2.30 90.80 2245 ---- ---- ---- ---- 91.80 +2.20 89.60 2250 ---- ---- ---- ---- 90.60 +2.10 88.50 2255 ---- ---- ---- ---- 89.50 +2.20 87.30 2260 ---- ---- ---- ---- 88.30 +2.10 86.20 2265 ---- ---- ---- ---- 87.20 +2.10 85.10 2270 ---- ---- ---- ---- 86.00 +2.00 84.00 2275 ---- ---- ---- ---- 84.90 +2.00 82.90 2280 ---- ---- ---- ---- 83.80 +2.00 81.80 2285 ---- ---- ---- ---- 82.80 +2.00 80.80 2290 ---- ---- ---- ---- 81.70 +1.90 79.80 2295 ---- ---- ---- ---- 80.70 +2.00 78.70 2300 ---- ---- ---- ---- 79.70 +2.00 77.70 2305 ---- ---- ---- ---- 78.70 +1.90 76.80 2310 ---- ---- ---- ---- 77.70 +1.90 75.80 2315 ---- ---- ---- ---- 76.70 +1.90 74.80 2320 ---- ---- ---- ---- 75.70 +1.80 73.90 2325 ---- ---- ---- ---- 74.80 +1.80 73.00 2330 ---- ---- ---- ---- 73.90 +1.80 72.10 2335 ---- ---- ---- ---- 72.90 +1.70 71.20 2340 ---- ---- ---- ---- 72.00 +1.70 70.30 2345 ---- ---- ---- ---- 71.10 +1.70 69.40 2350 ---- ---- ---- ---- 70.30 +1.70 68.60 2355 ---- ---- ---- ---- 69.40 +1.60 67.80 2360 ---- ---- ---- ---- 68.60 +1.70 66.90 2370 ---- ---- ---- ---- 66.90 +1.60 65.30 2375 ---- ---- ---- ---- 66.10 +1.60 64.50 2380 ---- ---- ---- ---- 65.30 +1.50 63.80 2390 ---- ---- ---- ---- 63.80 +1.60 62.20 2400 ---- ---- ---- ---- 62.20 +1.40 60.80 2410 ---- ---- ---- ---- 60.80 +1.50 59.30 2420 ---- ---- ---- ---- 59.40 +1.40 58.00 2425 ---- ---- ---- ---- 58.70 +1.40 57.30 2430 ---- ---- ---- ---- 58.00 +1.40 56.60 2440 ---- ---- ---- ---- 56.70 +1.40 55.30 2450 ---- ---- ---- ---- 55.40 +1.30 54.10 2460 ---- ---- ---- ---- 54.10 +1.20 52.90 2475 ---- ---- ---- ---- 52.30 +1.20 51.10 2500 ---- ---- ---- ---- 49.50 +1.20 48.30 2525 ---- ---- ---- ---- 46.90 +1.10 45.80 2550 ---- ---- ---- ---- 44.40 +1.00 43.40 2575 ---- ---- ---- ---- 42.20 +1.00 41.20 2600 ---- ---- ---- ---- 40.10 +.90 39.20 2625 ---- ---- ---- ---- 38.10 +.80 37.30 2650 ---- ---- ---- ---- 36.30 +.80 35.50 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 526.50 +6.80 519.70 1600 ---- ---- ---- ---- 502.30 +6.70 495.60 1625 ---- ---- ---- ---- 478.60 +6.50 472.10 1650 ---- ---- ---- ---- 455.40 +6.40 449.00 1675 ---- ---- ---- ---- 432.60 +6.20 426.40 1700 ---- ---- ---- ---- 410.40 +6.10 404.30 1725 ---- ---- ---- ---- 388.60 +5.90 382.70 1750 ---- ---- ---- ---- 367.40 +5.70 361.70 1760 ---- ---- ---- ---- 359.10 +5.70 353.40 1770 ---- ---- ---- ---- 350.80 +5.60 345.20 1775 ---- ---- ---- ---- 346.70 +5.60 341.10 1780 ---- ---- ---- ---- 342.60 +5.60 337.00 1790 ---- ---- ---- ---- 334.50 +5.50 329.00 1800 ---- ---- ---- ---- 326.50 +5.40 321.10 1810 ---- ---- ---- ---- 318.60 +5.40 313.20 1820 ---- ---- ---- ---- 310.70 +5.30 305.40 1825 ---- ---- ---- ---- 306.80 +5.20 301.60 1830 ---- ---- ---- ---- 303.00 +5.30 297.70 1840 ---- ---- ---- ---- 295.30 +5.10 290.20 1850 ---- ---- ---- ---- 287.80 +5.10 282.70 1855 ---- ---- ---- ---- 284.00 +5.10 278.90 1860 ---- ---- ---- ---- 280.30 +5.00 275.30 1865 ---- ---- ---- ---- 276.60 +5.00 271.60 1870 ---- ---- ---- ---- 272.90 +4.90 268.00 1875 ---- ---- ---- ---- 269.30 +5.00 264.30 1880 ---- ---- ---- ---- 265.60 +4.80 260.80 1885 ---- ---- ---- ---- 262.10 +4.90 257.20 1890 ---- ---- ---- ---- 258.50 +4.80 253.70 1895 ---- ---- ---- ---- 255.00 +4.80 250.20 1900 ---- ---- ---- ---- 251.50 +4.80 246.70 1905 ---- ---- ---- ---- 248.00 +4.70 243.30 1910 ---- ---- ---- ---- 244.50 +4.60 239.90 1915 ---- ---- ---- ---- 241.10 +4.60 236.50 1920 ---- ---- ---- ---- 237.70 +4.50 233.20 1925 ---- ---- ---- ---- 234.40 +4.50 229.90 1930 ---- ---- ---- ---- 231.10 +4.50 226.60 1935 ---- ---- ---- ---- 227.80 +4.50 223.30 1940 ---- ---- ---- ---- 224.60 +4.50 220.10 1945 ---- ---- ---- ---- 221.40 +4.40 217.00 1950 ---- ---- ---- ---- 218.20 +4.40 213.80 1955 ---- ---- ---- ---- 215.10 +4.40 210.70 1960 ---- ---- ---- ---- 212.00 +4.30 207.70 1965 ---- ---- ---- ---- 208.90 +4.20 204.70 1970 ---- ---- ---- ---- 205.90 +4.20 201.70 1975 ---- ---- ---- ---- 202.90 +4.20 198.70 1980 ---- ---- ---- ---- 200.00 +4.20 195.80 1985 ---- ---- ---- ---- 197.10 +4.10 193.00 1990 ---- ---- ---- ---- 194.20 +4.00 190.20 1995 ---- ---- ---- ---- 191.40 +4.00 187.40 2000 ---- ---- ---- ---- 188.60 +3.90 184.70 2005 ---- ---- ---- ---- 185.90 +3.90 182.00 2010 ---- ---- ---- ---- 183.20 +3.90 179.30 2015 ---- ---- ---- ---- 180.60 +3.90 176.70 2020 ---- ---- ---- ---- 177.90 +3.80 174.10 2025 ---- ---- ---- ---- 175.40 +3.80 171.60 2030 ---- ---- ---- ---- 172.80 +3.70 169.10 2035 ---- ---- ---- ---- 170.30 +3.70 166.60 2040 ---- ---- ---- ---- 167.80 +3.60 164.20 2045 ---- ---- ---- ---- 165.40 +3.60 161.80 2050 ---- ---- ---- ---- 163.00 +3.60 159.40 2055 ---- ---- ---- ---- 160.60 +3.50 157.10 2060 ---- ---- ---- ---- 158.30 +3.50 154.80 2065 ---- ---- ---- ---- 156.00 +3.50 152.50 2070 ---- ---- ---- ---- 153.70 +3.40 150.30 2075 ---- ---- ---- ---- 151.50 +3.40 148.10 2080 ---- ---- ---- ---- 149.30 +3.40 145.90 2085 ---- ---- ---- ---- 147.10 +3.30 143.80 2090 ---- ---- ---- ---- 145.00 +3.30 141.70 2095 ---- ---- ---- ---- 142.90 +3.20 139.70 2100 ---- ---- ---- ---- 140.80 +3.10 137.70 2105 ---- ---- ---- ---- 138.80 +3.10 135.70 2110 ---- ---- ---- ---- 136.90 +3.20 133.70 2115 ---- ---- ---- ---- 134.90 +3.10 131.80 2120 ---- ---- ---- ---- 133.00 +3.00 130.00 2125 ---- ---- ---- ---- 131.20 +3.00 128.20 2130 ---- ---- ---- ---- 129.30 +2.90 126.40 2135 ---- ---- ---- ---- 127.50 +2.90 124.60 2140 ---- ---- ---- ---- 125.80 +2.90 122.90 2145 ---- ---- ---- ---- 124.00 +2.80 121.20 2150 ---- ---- ---- ---- 122.40 +2.90 119.50 2155 ---- ---- ---- ---- 120.70 +2.80 117.90 2160 ---- ---- ---- ---- 119.10 +2.80 116.30 2165 ---- ---- ---- ---- 117.50 +2.70 114.80 2170 ---- ---- ---- ---- 115.90 +2.70 113.20 2175 ---- ---- ---- ---- 114.40 +2.70 111.70 2180 ---- ---- ---- ---- 112.90 +2.70 110.20 2185 ---- ---- ---- ---- 111.40 +2.60 108.80 2190 ---- ---- ---- ---- 109.90 +2.50 107.40 2195 ---- ---- ---- ---- 108.50 +2.50 106.00 2200 ---- ---- ---- ---- 107.10 +2.50 104.60 2205 ---- ---- ---- ---- 105.70 +2.50 103.20 2210 ---- ---- ---- ---- 104.30 +2.40 101.90 2215 ---- ---- ---- ---- 103.00 +2.40 100.60 2220 ---- ---- ---- ---- 101.70 +2.40 99.30 2225 ---- ---- ---- ---- 100.40 +2.30 98.10 2230 ---- ---- ---- ---- 99.10 +2.30 96.80 2235 ---- ---- ---- ---- 97.90 +2.30 95.60 2240 ---- ---- ---- ---- 96.60 +2.20 94.40 2245 ---- ---- ---- ---- 95.40 +2.20 93.20 2250 ---- ---- ---- ---- 94.20 +2.20 92.00 2255 ---- ---- ---- ---- 93.00 +2.10 90.90 2260 ---- ---- ---- ---- 91.90 +2.20 89.70 2265 ---- ---- ---- ---- 90.70 +2.10 88.60 2270 ---- ---- ---- ---- 89.60 +2.10 87.50 2275 ---- ---- ---- ---- 88.50 +2.10 86.40 2280 ---- ---- ---- ---- 87.40 +2.00 85.40 2285 ---- ---- ---- ---- 86.30 +2.00 84.30 2290 ---- ---- ---- ---- 85.30 +2.00 83.30 2295 ---- ---- ---- ---- 84.20 +1.90 82.30 2300 ---- ---- ---- ---- 83.20 +1.90 81.30 2305 ---- ---- ---- ---- 82.20 +1.90 80.30 2310 ---- ---- ---- ---- 81.20 +1.90 79.30 2315 ---- ---- ---- ---- 80.20 +1.90 78.30 2320 ---- ---- ---- ---- 79.30 +1.90 77.40 2325 ---- ---- ---- ---- 78.30 +1.80 76.50 2330 ---- ---- ---- ---- 77.40 +1.80 75.60 2335 ---- ---- ---- ---- 76.40 +1.70 74.70 2340 ---- ---- ---- ---- 75.50 +1.70 73.80 2345 ---- ---- ---- ---- 74.60 +1.70 72.90 2350 ---- ---- ---- ---- 73.80 +1.80 72.00 2355 ---- ---- ---- ---- 72.90 +1.70 71.20 2360 ---- ---- ---- ---- 72.00 +1.60 70.40 2370 ---- ---- ---- ---- 70.40 +1.70 68.70 2375 ---- ---- ---- ---- 69.60 +1.70 67.90 2380 ---- ---- ---- ---- 68.70 +1.60 67.10 2390 ---- ---- ---- ---- 67.20 +1.60 65.60 2400 ---- ---- ---- ---- 65.70 +1.60 64.10 2410 ---- ---- ---- ---- 64.20 +1.50 62.70 2420 ---- ---- ---- ---- 62.70 +1.40 61.30 2425 ---- ---- ---- ---- 62.00 +1.40 60.60 2430 ---- ---- ---- ---- 61.30 +1.40 59.90 2440 ---- ---- ---- ---- 60.00 +1.40 58.60 2450 ---- ---- ---- ---- 58.70 +1.40 57.30 2475 ---- ---- ---- ---- 55.60 +1.30 54.30 2500 ---- ---- ---- ---- 52.70 +1.20 51.50 2525 ---- ---- ---- ---- 50.00 +1.10 48.90 2550 ---- ---- ---- ---- 47.50 +1.10 46.40 2575 ---- ---- ---- ---- 45.20 +1.00 44.20 2600 ---- ---- ---- ---- 43.10 +1.00 42.10 2625 ---- ---- ---- ---- 41.10 +1.00 40.10 2650 ---- ---- ---- ---- 39.20 +.90 38.30 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 518.00 +6.90 511.10 1625 ---- ---- ---- ---- 493.70 +6.70 487.00 1650 ---- ---- ---- ---- 470.00 +6.50 463.50 1675 ---- ---- ---- ---- 446.90 +6.40 440.50 1700 ---- ---- ---- ---- 424.40 +6.20 418.20 1725 ---- ---- ---- ---- 402.40 +6.00 396.40 1750 ---- ---- ---- ---- 381.10 +5.90 375.20 1775 ---- ---- ---- ---- 360.40 +5.70 354.70 1800 ---- ---- ---- ---- 340.20 +5.50 334.70 1810 ---- ---- ---- ---- 332.30 +5.40 326.90 1820 ---- ---- ---- ---- 324.50 +5.40 319.10 1825 ---- ---- ---- ---- 320.70 +5.40 315.30 1830 ---- ---- ---- ---- 316.80 +5.30 311.50 1840 ---- ---- ---- ---- 309.20 +5.20 304.00 1850 ---- ---- ---- ---- 301.70 +5.10 296.60 1860 ---- ---- ---- ---- 294.40 +5.20 289.20 1870 ---- ---- ---- ---- 287.10 +5.10 282.00 1880 ---- ---- ---- ---- 279.90 +5.00 274.90 1890 ---- ---- ---- ---- 272.80 +4.90 267.90 1895 ---- ---- ---- ---- 269.30 +4.90 264.40 1900 ---- ---- ---- ---- 265.80 +4.90 260.90 1905 ---- ---- ---- ---- 262.30 +4.80 257.50 1910 ---- ---- ---- ---- 258.90 +4.80 254.10 1915 ---- ---- ---- ---- 255.50 +4.70 250.80 1920 ---- ---- ---- ---- 252.10 +4.70 247.40 1925 ---- ---- ---- ---- 248.70 +4.60 244.10 1930 ---- ---- ---- ---- 245.40 +4.60 240.80 1935 ---- ---- ---- ---- 242.10 +4.60 237.50 1940 ---- ---- ---- ---- 238.80 +4.50 234.30 1945 ---- ---- ---- ---- 235.60 +4.50 231.10 1950 ---- ---- ---- ---- 232.30 +4.40 227.90 1955 ---- ---- ---- ---- 229.20 +4.50 224.70 1960 ---- ---- ---- ---- 226.00 +4.40 221.60 1965 ---- ---- ---- ---- 222.90 +4.40 218.50 1970 ---- ---- ---- ---- 219.80 +4.30 215.50 1975 ---- ---- ---- ---- 216.70 +4.20 212.50 1980 ---- ---- ---- ---- 213.70 +4.20 209.50 1985 ---- ---- ---- ---- 210.70 +4.10 206.60 1990 ---- ---- ---- ---- 207.80 +4.10 203.70 1995 ---- ---- ---- ---- 204.90 +4.10 200.80 2000 ---- ---- ---- ---- 202.00 +4.00 198.00 2005 ---- ---- ---- ---- 199.20 +4.00 195.20 2010 ---- ---- ---- ---- 196.50 +4.00 192.50 2015 ---- ---- ---- ---- 193.70 +3.90 189.80 2020 ---- ---- ---- ---- 191.00 +3.90 187.10 2025 ---- ---- ---- ---- 188.40 +3.90 184.50 2030 ---- ---- ---- ---- 185.70 +3.80 181.90 2035 ---- ---- ---- ---- 183.10 +3.80 179.30 2040 ---- ---- ---- ---- 180.60 +3.80 176.80 2045 ---- ---- ---- ---- 178.10 +3.80 174.30 2050 ---- ---- ---- ---- 175.60 +3.70 171.90 2055 ---- ---- ---- ---- 173.10 +3.60 169.50 2060 ---- ---- ---- ---- 170.70 +3.60 167.10 2065 ---- ---- ---- ---- 168.30 +3.50 164.80 2070 ---- ---- ---- ---- 166.00 +3.60 162.40 2075 ---- ---- ---- ---- 163.70 +3.50 160.20 2080 ---- ---- ---- ---- 161.40 +3.50 157.90 2085 ---- ---- ---- ---- 159.20 +3.50 155.70 2090 ---- ---- ---- ---- 157.00 +3.40 153.60 2095 ---- ---- ---- ---- 154.80 +3.40 151.40 2100 ---- ---- ---- ---- 152.70 +3.30 149.40 2105 ---- ---- ---- ---- 150.60 +3.30 147.30 2110 ---- ---- ---- ---- 148.50 +3.20 145.30 2115 ---- ---- ---- ---- 146.50 +3.20 143.30 2120 ---- ---- ---- ---- 144.50 +3.20 141.30 2125 ---- ---- ---- ---- 142.60 +3.20 139.40 2130 ---- ---- ---- ---- 140.60 +3.10 137.50 2135 ---- ---- ---- ---- 138.80 +3.10 135.70 2140 ---- ---- ---- ---- 136.90 +3.00 133.90 2145 ---- ---- ---- ---- 135.10 +3.00 132.10 2150 ---- ---- ---- ---- 133.30 +2.90 130.40 2155 ---- ---- ---- ---- 131.60 +2.90 128.70 2160 ---- ---- ---- ---- 129.90 +2.90 127.00 2165 ---- ---- ---- ---- 128.20 +2.90 125.30 2170 ---- ---- ---- ---- 126.60 +2.90 123.70 2175 ---- ---- ---- ---- 124.90 +2.80 122.10 2180 ---- ---- ---- ---- 123.30 +2.70 120.60 2185 ---- ---- ---- ---- 121.80 +2.70 119.10 2190 ---- ---- ---- ---- 120.30 +2.70 117.60 2195 ---- ---- ---- ---- 118.80 +2.70 116.10 2200 ---- ---- ---- ---- 117.30 +2.60 114.70 2205 ---- ---- ---- ---- 115.80 +2.60 113.20 2210 ---- ---- ---- ---- 114.40 +2.50 111.90 2215 ---- ---- ---- ---- 113.00 +2.50 110.50 2220 ---- ---- ---- ---- 111.70 +2.50 109.20 2225 ---- ---- ---- ---- 110.30 +2.50 107.80 2230 ---- ---- ---- ---- 109.00 +2.40 106.60 2235 ---- ---- ---- ---- 107.70 +2.40 105.30 2240 ---- ---- ---- ---- 106.40 +2.40 104.00 2245 ---- ---- ---- ---- 105.20 +2.40 102.80 2250 ---- ---- ---- ---- 104.00 +2.40 101.60 2255 ---- ---- ---- ---- 102.80 +2.40 100.40 2260 ---- ---- ---- ---- 101.60 +2.30 99.30 2265 ---- ---- ---- ---- 100.40 +2.20 98.20 2270 ---- ---- ---- ---- 99.30 +2.30 97.00 2275 ---- ---- ---- ---- 98.10 +2.20 95.90 2280 ---- ---- ---- ---- 97.00 +2.10 94.90 2285 ---- ---- ---- ---- 95.90 +2.10 93.80 2290 ---- ---- ---- ---- 94.90 +2.20 92.70 2295 ---- ---- ---- ---- 93.80 +2.10 91.70 2300 ---- ---- ---- ---- 92.80 +2.10 90.70 2305 ---- ---- ---- ---- 91.80 +2.10 89.70 2310 ---- ---- ---- ---- 90.80 +2.10 88.70 2315 ---- ---- ---- ---- 89.80 +2.00 87.80 2320 ---- ---- ---- ---- 88.80 +2.00 86.80 2325 ---- ---- ---- ---- 87.90 +2.00 85.90 2330 ---- ---- ---- ---- 86.90 +1.90 85.00 2340 ---- ---- ---- ---- 85.10 +1.90 83.20 2350 ---- ---- ---- ---- 83.30 +1.80 81.50 2360 ---- ---- ---- ---- 81.60 +1.80 79.80 2370 ---- ---- ---- ---- 79.90 +1.80 78.10 2380 ---- ---- ---- ---- 78.30 +1.70 76.60 2390 ---- ---- ---- ---- 76.70 +1.70 75.00 2400 ---- ---- ---- ---- 75.20 +1.70 73.50 2410 ---- ---- ---- ---- 73.70 +1.60 72.10 2420 ---- ---- ---- ---- 72.30 +1.60 70.70 2425 ---- ---- ---- ---- 71.60 +1.60 70.00 2430 ---- ---- ---- ---- 70.90 +1.60 69.30 2450 ---- ---- ---- ---- 68.20 +1.50 66.70 2475 ---- ---- ---- ---- 65.10 +1.40 63.70 2500 ---- ---- ---- ---- 62.20 +1.40 60.80 2525 ---- ---- ---- ---- 59.50 +1.30 58.20 2550 ---- ---- ---- ---- 57.00 +1.30 55.70 2575 ---- ---- ---- ---- 54.60 +1.10 53.50 2600 ---- ---- ---- ---- 52.40 +1.10 51.30 2625 ---- ---- ---- ---- 50.40 +1.00 49.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1092.90 +7.00 1085.90 1050 ---- ---- ---- ---- 1067.90 +7.00 1060.90 1075 ---- ---- ---- ---- 1042.90 +7.00 1035.90 1100 ---- ---- ---- ---- 1017.90 +7.00 1010.90 1125 ---- ---- ---- ---- 992.90 +7.00 985.90 1150 ---- ---- ---- ---- 967.90 +7.00 960.90 1175 ---- ---- ---- ---- 942.90 +7.00 935.90 1200 ---- ---- ---- ---- 917.90 +7.00 910.90 1220 ---- ---- ---- ---- 897.90 +7.00 890.90 1225 ---- ---- ---- ---- 892.90 +7.00 885.90 1230 ---- ---- ---- ---- 887.90 +7.00 880.90 1240 ---- ---- ---- ---- 877.90 +7.00 870.90 1250 ---- ---- ---- ---- 867.90 +7.00 860.90 1260 ---- ---- ---- ---- 857.90 +7.00 850.90 1270 ---- ---- ---- ---- 847.90 +7.00 840.90 1275 ---- ---- ---- ---- 842.90 +7.00 835.90 1280 ---- ---- ---- ---- 837.90 +7.00 830.90 1290 ---- ---- ---- ---- 827.90 +7.00 820.90 1300 ---- ---- ---- ---- 817.90 +7.00 810.90 1310 ---- ---- ---- ---- 807.90 +7.00 800.90 1315 ---- ---- ---- ---- 802.90 +7.00 795.90 1320 ---- ---- ---- ---- 797.90 +7.00 790.90 1325 ---- ---- ---- ---- 792.90 +7.00 785.90 1330 ---- ---- ---- ---- 787.90 +7.00 780.90 1335 ---- ---- ---- ---- 782.90 +7.00 775.90 1340 ---- ---- ---- ---- 777.90 +7.00 770.90 1345 ---- ---- ---- ---- 772.90 +7.00 765.90 1350 ---- ---- ---- ---- 767.90 +7.00 760.90 1355 ---- ---- ---- ---- 762.90 +7.00 755.90 1360 ---- ---- ---- ---- 757.90 +7.00 750.90 1365 ---- ---- ---- ---- 752.90 +7.00 745.90 1370 ---- ---- ---- ---- 747.90 +7.00 740.90 1375 ---- ---- ---- ---- 742.90 +7.00 735.90 1380 ---- ---- ---- ---- 737.90 +7.00 730.90 1385 ---- ---- ---- ---- 732.90 +7.00 725.90 1390 ---- ---- ---- ---- 727.90 +7.00 720.90 1395 ---- ---- ---- ---- 722.90 +7.00 715.90 1400 ---- ---- ---- ---- 717.90 +7.00 710.90 1405 ---- ---- ---- ---- 712.90 +7.00 705.90 1410 ---- ---- ---- ---- 707.90 +7.00 700.90 1415 ---- ---- ---- ---- 702.90 +7.00 695.90 1420 ---- ---- ---- ---- 697.90 +7.00 690.90 1425 ---- ---- ---- ---- 692.90 +7.00 685.90 1430 ---- ---- ---- ---- 687.90 +7.00 680.90 1435 ---- ---- ---- ---- 682.90 +7.00 675.90 1440 ---- ---- ---- ---- 677.90 +7.00 670.90 1445 ---- ---- ---- ---- 672.90 +7.00 665.90 1450 ---- ---- ---- ---- 667.90 +7.00 660.90 1455 ---- ---- ---- ---- 662.90 +7.00 655.90 1460 ---- ---- ---- ---- 657.90 +7.00 650.90 1465 ---- ---- ---- ---- 652.90 +7.00 645.90 1470 ---- ---- ---- ---- 647.90 +7.00 640.90 1475 ---- ---- ---- ---- 642.90 +7.00 635.90 1480 ---- ---- ---- ---- 637.90 +7.00 630.90 1485 ---- ---- ---- ---- 632.90 +7.00 625.90 1490 ---- ---- ---- ---- 627.90 +7.00 620.90 1495 ---- ---- ---- ---- 622.90 +7.00 615.90 1500 ---- ---- ---- ---- 617.90 +7.00 610.90 1505 ---- ---- ---- ---- 612.90 +7.00 605.90 1510 ---- ---- ---- ---- 607.90 +7.00 600.90 1515 ---- ---- ---- ---- 602.90 +7.00 595.90 1520 ---- ---- ---- ---- 597.90 +7.00 590.90 1525 ---- ---- ---- ---- 592.90 +7.00 585.90 1530 ---- ---- ---- ---- 587.90 +7.00 580.90 1535 ---- ---- ---- ---- 582.90 +7.00 575.90 1540 ---- ---- ---- ---- 577.90 +7.00 570.90 1545 ---- ---- ---- ---- 572.90 +6.90 566.00 1550 ---- ---- ---- ---- 567.90 +6.90 561.00 1555 ---- ---- ---- ---- 563.00 +6.90 556.10 1560 ---- ---- ---- ---- 558.10 +6.90 551.20 1565 ---- ---- ---- ---- 553.20 +6.90 546.30 1570 ---- ---- ---- ---- 548.30 +6.80 541.50 1575 ---- ---- ---- ---- 543.40 +6.80 536.60 1580 ---- ---- ---- ---- 538.60 +6.80 531.80 1585 ---- ---- ---- ---- 533.70 +6.70 527.00 1590 ---- ---- ---- ---- 528.90 +6.70 522.20 1595 ---- ---- ---- ---- 524.10 +6.60 517.50 1600 ---- ---- ---- ---- 519.40 +6.70 512.70 1605 ---- ---- ---- ---- 514.60 +6.60 508.00 1610 ---- ---- ---- ---- 509.90 +6.60 503.30 1615 ---- ---- ---- ---- 505.20 +6.60 498.60 1620 ---- ---- ---- ---- 500.50 +6.50 494.00 1625 ---- ---- ---- ---- 495.80 +6.50 489.30 1630 ---- ---- ---- ---- 491.10 +6.40 484.70 1635 ---- ---- ---- ---- 486.50 +6.40 480.10 1640 ---- ---- ---- ---- 481.90 +6.40 475.50 1645 ---- ---- ---- ---- 477.30 +6.40 470.90 1650 ---- ---- ---- ---- 472.70 +6.30 466.40 1655 ---- ---- ---- ---- 468.10 +6.30 461.80 1660 ---- ---- ---- ---- 463.60 +6.30 457.30 1665 ---- ---- ---- ---- 459.10 +6.30 452.80 1670 ---- ---- ---- ---- 454.60 +6.30 448.30 1675 ---- ---- ---- ---- 450.10 +6.20 443.90 1680 ---- ---- ---- ---- 445.60 +6.20 439.40 1685 ---- ---- ---- ---- 441.20 +6.20 435.00 1690 ---- ---- ---- ---- 436.70 +6.10 430.60 1695 ---- ---- ---- ---- 432.30 +6.10 426.20 1700 ---- ---- ---- ---- 427.90 +6.00 421.90 1705 ---- ---- ---- ---- 423.50 +6.00 417.50 1710 ---- ---- ---- ---- 419.20 +6.00 413.20 1715 ---- ---- ---- ---- 414.90 +6.00 408.90 1720 ---- ---- ---- ---- 410.50 +5.90 404.60 1725 ---- ---- ---- ---- 406.20 +5.80 400.40 1730 ---- ---- ---- ---- 402.00 +5.90 396.10 1735 ---- ---- ---- ---- 397.70 +5.80 391.90 1740 ---- ---- ---- ---- 393.50 +5.80 387.70 1745 ---- ---- ---- ---- 389.30 +5.80 383.50 1750 ---- ---- ---- ---- 385.10 +5.80 379.30 1755 ---- ---- ---- ---- 380.90 +5.70 375.20 1760 ---- ---- ---- ---- 376.70 +5.70 371.00 1765 ---- ---- ---- ---- 372.60 +5.70 366.90 1770 ---- ---- ---- ---- 368.50 +5.70 362.80 1775 ---- ---- ---- ---- 364.40 +5.60 358.80 1780 ---- ---- ---- ---- 360.30 +5.60 354.70 1785 ---- ---- ---- ---- 356.20 +5.50 350.70 1790 ---- ---- ---- ---- 352.20 +5.50 346.70 1795 ---- ---- ---- ---- 348.20 +5.50 342.70 1800 ---- ---- ---- ---- 344.20 +5.50 338.70 1805 ---- ---- ---- ---- 340.20 +5.40 334.80 1810 ---- ---- ---- ---- 336.20 +5.30 330.90 1815 ---- ---- ---- ---- 332.30 +5.40 326.90 1820 ---- ---- ---- ---- 328.40 +5.30 323.10 1825 ---- ---- ---- ---- 324.50 +5.30 319.20 1830 ---- ---- ---- ---- 320.60 +5.20 315.40 1835 ---- ---- ---- ---- 316.70 +5.20 311.50 1840 ---- ---- ---- ---- 312.90 +5.20 307.70 1845 ---- ---- ---- ---- 309.10 +5.10 304.00 1850 ---- ---- ---- ---- 305.30 +5.10 300.20 1855 ---- ---- ---- ---- 301.50 +5.00 296.50 1860 ---- ---- ---- ---- 297.80 +5.00 292.80 1865 ---- ---- ---- ---- 294.10 +5.00 289.10 1870 ---- ---- ---- ---- 290.40 +5.00 285.40 1875 ---- ---- ---- ---- 286.70 +4.90 281.80 1880 ---- ---- ---- ---- 283.10 +4.90 278.20 1885 ---- ---- ---- ---- 279.50 +4.90 274.60 1890 ---- ---- ---- ---- 275.90 +4.90 271.00 1895 ---- ---- ---- ---- 272.30 +4.80 267.50 1900 ---- ---- ---- ---- 268.80 +4.80 264.00 1905 ---- ---- ---- ---- 265.30 +4.80 260.50 1910 ---- ---- ---- ---- 261.80 +4.70 257.10 1915 ---- ---- ---- ---- 258.40 +4.70 253.70 1920 ---- ---- ---- ---- 255.00 +4.70 250.30 1925 ---- ---- ---- ---- 251.60 +4.60 247.00 1930 ---- ---- ---- ---- 248.30 +4.60 243.70 1935 ---- ---- ---- ---- 244.90 +4.50 240.40 1940 ---- ---- ---- ---- 241.70 +4.50 237.20 1945 ---- ---- ---- ---- 238.40 +4.40 234.00 1950 ---- ---- ---- ---- 235.20 +4.40 230.80 1955 ---- ---- ---- ---- 232.10 +4.40 227.70 1960 ---- ---- ---- ---- 229.00 +4.40 224.60 1965 ---- ---- ---- ---- 225.90 +4.30 221.60 1970 ---- ---- ---- ---- 222.80 +4.30 218.50 1975 ---- ---- ---- ---- 219.80 +4.20 215.60 1980 ---- ---- ---- ---- 216.80 +4.20 212.60 1985 ---- ---- ---- ---- 213.90 +4.20 209.70 1990 ---- ---- ---- ---- 211.00 +4.10 206.90 1995 ---- ---- ---- ---- 208.10 +4.10 204.00 2000 ---- ---- ---- ---- 205.30 +4.10 201.20 2005 ---- ---- ---- ---- 202.50 +4.00 198.50 2010 ---- ---- ---- ---- 199.80 +4.00 195.80 2015 ---- ---- ---- ---- 197.00 +3.90 193.10 2020 ---- ---- ---- ---- 194.40 +3.90 190.50 2025 ---- ---- ---- ---- 191.70 +3.80 187.90 2030 ---- ---- ---- ---- 189.10 +3.80 185.30 2035 ---- ---- ---- ---- 186.50 +3.70 182.80 2040 ---- ---- ---- ---- 184.00 +3.70 180.30 2045 ---- ---- ---- ---- 181.50 +3.70 177.80 2050 ---- ---- ---- ---- 179.00 +3.60 175.40 2055 ---- ---- ---- ---- 176.60 +3.60 173.00 2060 ---- ---- ---- ---- 174.20 +3.60 170.60 2065 ---- ---- ---- ---- 171.90 +3.60 168.30 2070 ---- ---- ---- ---- 169.50 +3.50 166.00 2075 ---- ---- ---- ---- 167.20 +3.50 163.70 2080 ---- ---- ---- ---- 165.00 +3.50 161.50 2085 ---- ---- ---- ---- 162.80 +3.50 159.30 2090 ---- ---- ---- ---- 160.60 +3.40 157.20 2095 ---- ---- ---- ---- 158.40 +3.30 155.10 2100 ---- ---- ---- ---- 156.30 +3.30 153.00 2105 ---- ---- ---- ---- 154.20 +3.20 151.00 2110 ---- ---- ---- ---- 152.20 +3.20 149.00 2115 ---- ---- ---- ---- 150.20 +3.20 147.00 2120 ---- ---- ---- ---- 148.20 +3.10 145.10 2125 ---- ---- ---- ---- 146.30 +3.10 143.20 300 2130 ---- ---- ---- ---- 144.40 +3.10 141.30 2135 ---- ---- ---- ---- 142.50 +3.00 139.50 2140 ---- ---- ---- ---- 140.70 +3.00 137.70 2145 ---- ---- ---- ---- 138.90 +3.00 135.90 2150 ---- ---- ---- ---- 137.10 +2.90 134.20 2155 ---- ---- ---- ---- 135.40 +2.90 132.50 2160 ---- ---- ---- ---- 133.70 +2.90 130.80 2165 ---- ---- ---- ---- 132.00 +2.80 129.20 2170 ---- ---- ---- ---- 130.40 +2.80 127.60 2175 ---- ---- ---- ---- 128.80 +2.80 126.00 2180 ---- ---- ---- ---- 127.20 +2.80 124.40 2185 ---- ---- ---- ---- 125.70 +2.80 122.90 2190 ---- ---- ---- ---- 124.20 +2.80 121.40 2195 ---- ---- ---- ---- 122.70 +2.70 120.00 2200 ---- ---- ---- ---- 121.20 +2.70 118.50 2205 ---- ---- ---- ---- 119.80 +2.70 117.10 2210 ---- ---- ---- ---- 118.40 +2.60 115.80 2215 ---- ---- ---- ---- 117.00 +2.60 114.40 2220 ---- ---- ---- ---- 115.60 +2.50 113.10 2225 ---- ---- ---- ---- 114.30 +2.50 111.80 2230 ---- ---- ---- ---- 113.00 +2.50 110.50 2235 ---- ---- ---- ---- 111.70 +2.50 109.20 2240 ---- ---- ---- ---- 110.40 +2.40 108.00 2245 ---- ---- ---- ---- 109.20 +2.40 106.80 2250 ---- ---- ---- ---- 107.90 +2.30 105.60 2255 ---- ---- ---- ---- 106.70 +2.30 104.40 2260 ---- ---- ---- ---- 105.60 +2.40 103.20 2265 ---- ---- ---- ---- 104.40 +2.30 102.10 2270 ---- ---- ---- ---- 103.20 +2.20 101.00 2275 ---- ---- ---- ---- 102.10 +2.20 99.90 2280 ---- ---- ---- ---- 101.00 +2.20 98.80 2285 ---- ---- ---- ---- 99.90 +2.20 97.70 2290 ---- ---- ---- ---- 98.90 +2.20 96.70 2295 ---- ---- ---- ---- 97.80 +2.10 95.70 2300 ---- ---- ---- ---- 96.80 +2.10 94.70 2305 ---- ---- ---- ---- 95.80 +2.10 93.70 2310 ---- ---- ---- ---- 94.80 +2.10 92.70 2315 ---- ---- ---- ---- 93.80 +2.10 91.70 2320 ---- ---- ---- ---- 92.80 +2.00 90.80 2325 ---- ---- ---- ---- 91.90 +2.00 89.90 2330 ---- ---- ---- ---- 90.90 +2.00 88.90 2335 ---- ---- ---- ---- 90.00 +2.00 88.00 2340 ---- ---- ---- ---- 89.10 +1.90 87.20 2345 ---- ---- ---- ---- 88.20 +1.90 86.30 2350 ---- ---- ---- ---- 87.30 +1.90 85.40 2355 ---- ---- ---- ---- 86.40 +1.80 84.60 2360 ---- ---- ---- ---- 85.60 +1.90 83.70 2365 ---- ---- ---- ---- 84.70 +1.80 82.90 2370 ---- ---- ---- ---- 83.90 +1.80 82.10 2375 ---- ---- ---- ---- 83.10 +1.80 81.30 2380 ---- ---- ---- ---- 82.30 +1.80 80.50 2385 ---- ---- ---- ---- 81.50 +1.80 79.70 2390 ---- ---- ---- ---- 80.70 +1.70 79.00 2395 ---- ---- ---- ---- 79.90 +1.70 78.20 2400 ---- ---- ---- ---- 79.20 +1.70 77.50 2405 ---- ---- ---- ---- 78.40 +1.70 76.70 2410 ---- ---- ---- ---- 77.70 +1.70 76.00 2415 ---- ---- ---- ---- 76.90 +1.60 75.30 2420 ---- ---- ---- ---- 76.20 +1.60 74.60 2425 ---- ---- ---- ---- 75.50 +1.60 73.90 2430 ---- ---- ---- ---- 74.80 +1.60 73.20 2435 ---- ---- ---- ---- 74.10 +1.60 72.50 2440 ---- ---- ---- ---- 73.50 +1.60 71.90 2450 ---- ---- ---- ---- 72.10 +1.50 70.60 2460 ---- ---- ---- ---- 70.80 +1.50 69.30 2470 ---- ---- ---- ---- 69.60 +1.50 68.10 2475 ---- ---- ---- ---- 69.00 +1.50 67.50 2480 ---- ---- ---- ---- 68.40 +1.50 66.90 2490 ---- ---- ---- ---- 67.20 +1.40 65.80 2500 ---- ---- ---- ---- 66.00 +1.30 64.70 1000 2510 ---- ---- ---- ---- 64.90 +1.30 63.60 2520 ---- ---- ---- ---- 63.80 +1.30 62.50 2525 ---- ---- ---- ---- 63.30 +1.30 62.00 2530 ---- ---- ---- ---- 62.80 +1.30 61.50 2550 ---- ---- ---- ---- 60.80 +1.30 59.50 2575 ---- ---- ---- ---- 58.40 +1.20 57.20 2600 ---- ---- ---- ---- 56.20 +1.20 55.00 2625 ---- ---- ---- ---- 54.10 +1.10 53.00 2650 ---- ---- ---- ---- 52.20 +1.10 51.10 2675 ---- ---- ---- ---- 50.40 +1.00 49.40 2700 ---- ---- ---- ---- 48.70 +1.00 47.70 700 2725 ---- ---- ---- ---- 47.10 +.90 46.20 2750 ---- ---- ---- ---- 45.60 +.80 44.80 2775 ---- ---- ---- ---- 44.30 +.90 43.40 2800 ---- ---- ---- ---- 43.00 +.80 42.20 2825 ---- ---- ---- ---- 41.80 +.80 41.00 2850 ---- ---- ---- ---- 40.60 +.70 39.90 2875 ---- ---- ---- ---- 39.50 +.70 38.80 2900 ---- ---- ---- ---- 38.50 +.60 37.90 2925 ---- ---- ---- ---- 37.60 +.70 36.90 2950 ---- ---- ---- ---- 36.70 +.60 36.10 2975 ---- ---- ---- ---- 35.90 +.60 35.30 3000 ---- ---- ---- ---- 35.10 +.60 34.50 3100 ---- ---- ---- ---- 32.40 +.50 31.90 3200 ---- ---- ---- ---- 30.30 +.50 29.80 3300 ---- ---- ---- ---- 28.70 +.40 28.30 3400 ---- ---- ---- ---- 27.40 +.40 27.00 3500 ---- ---- ---- ---- 26.40 +.30 26.10 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1080.20 +7.00 1073.20 1100 ---- ---- ---- ---- 1055.20 +7.00 1048.20 1125 ---- ---- ---- ---- 1030.20 +7.00 1023.20 1150 ---- ---- ---- ---- 1005.20 +7.00 998.20 1175 ---- ---- ---- ---- 980.20 +7.00 973.20 1200 ---- ---- ---- ---- 955.20 +7.00 948.20 1225 ---- ---- ---- ---- 930.20 +7.00 923.20 1250 ---- ---- ---- ---- 905.20 +7.00 898.20 1270 ---- ---- ---- ---- 885.20 +7.00 878.20 1275 ---- ---- ---- ---- 880.20 +7.00 873.20 1280 ---- ---- ---- ---- 875.20 +7.00 868.20 1290 ---- ---- ---- ---- 865.20 +7.00 858.20 1300 ---- ---- ---- ---- 855.20 +7.00 848.20 1310 ---- ---- ---- ---- 845.20 +7.00 838.20 1320 ---- ---- ---- ---- 835.20 +7.00 828.20 1325 ---- ---- ---- ---- 830.20 +7.00 823.20 1330 ---- ---- ---- ---- 825.20 +7.00 818.20 1340 ---- ---- ---- ---- 815.20 +7.00 808.20 1350 ---- ---- ---- ---- 805.20 +7.00 798.20 1360 ---- ---- ---- ---- 795.20 +7.00 788.20 1370 ---- ---- ---- ---- 785.20 +7.00 778.20 1375 ---- ---- ---- ---- 780.20 +7.00 773.20 1380 ---- ---- ---- ---- 775.20 +7.00 768.20 1385 ---- ---- ---- ---- 770.20 +7.00 763.20 1390 ---- ---- ---- ---- 765.20 +7.00 758.20 1395 ---- ---- ---- ---- 760.20 +7.00 753.20 1400 ---- ---- ---- ---- 755.20 +7.00 748.20 1405 ---- ---- ---- ---- 750.20 +7.00 743.20 1410 ---- ---- ---- ---- 745.20 +7.00 738.20 1415 ---- ---- ---- ---- 740.20 +7.00 733.20 1420 ---- ---- ---- ---- 735.20 +7.00 728.20 1425 ---- ---- ---- ---- 730.20 +7.00 723.20 1430 ---- ---- ---- ---- 725.20 +7.00 718.20 1435 ---- ---- ---- ---- 720.20 +7.00 713.20 1440 ---- ---- ---- ---- 715.20 +7.00 708.20 1445 ---- ---- ---- ---- 710.20 +7.00 703.20 1450 ---- ---- ---- ---- 705.20 +7.00 698.20 1455 ---- ---- ---- ---- 700.20 +7.00 693.20 1460 ---- ---- ---- ---- 695.20 +7.00 688.20 1465 ---- ---- ---- ---- 690.20 +7.00 683.20 1470 ---- ---- ---- ---- 685.20 +7.00 678.20 1475 ---- ---- ---- ---- 680.20 +7.00 673.20 1480 ---- ---- ---- ---- 675.20 +7.00 668.20 1485 ---- ---- ---- ---- 670.20 +7.00 663.20 1490 ---- ---- ---- ---- 665.20 +7.00 658.20 1495 ---- ---- ---- ---- 660.20 +7.00 653.20 1500 ---- ---- ---- ---- 655.20 +7.00 648.20 1505 ---- ---- ---- ---- 650.20 +7.00 643.20 1510 ---- ---- ---- ---- 645.20 +7.00 638.20 1515 ---- ---- ---- ---- 640.20 +7.00 633.20 1520 ---- ---- ---- ---- 635.20 +7.00 628.20 1525 ---- ---- ---- ---- 630.20 +7.00 623.20 1530 ---- ---- ---- ---- 625.30 +7.10 618.20 1535 ---- ---- ---- ---- 620.40 +7.20 613.20 1540 ---- ---- ---- ---- 615.50 +7.20 608.30 1545 ---- ---- ---- ---- 610.60 +7.20 603.40 1550 ---- ---- ---- ---- 605.70 +7.20 598.50 1555 ---- ---- ---- ---- 600.90 +7.30 593.60 1560 ---- ---- ---- ---- 596.10 +7.30 588.80 1565 ---- ---- ---- ---- 591.20 +7.30 583.90 1570 ---- ---- ---- ---- 586.40 +7.30 579.10 1575 ---- ---- ---- ---- 581.70 +7.30 574.40 1580 ---- ---- ---- ---- 576.90 +7.30 569.60 1585 ---- ---- ---- ---- 572.20 +7.30 564.90 1590 ---- ---- ---- ---- 567.50 +7.40 560.10 1595 ---- ---- ---- ---- 562.80 +7.40 555.40 1600 ---- ---- ---- ---- 558.10 +7.30 550.80 1605 ---- ---- ---- ---- 553.50 +7.40 546.10 1610 ---- ---- ---- ---- 548.80 +7.30 541.50 1615 ---- ---- ---- ---- 544.20 +7.30 536.90 1620 ---- ---- ---- ---- 539.60 +7.30 532.30 1625 ---- ---- ---- ---- 535.00 +7.30 527.70 1630 ---- ---- ---- ---- 530.40 +7.20 523.20 1635 ---- ---- ---- ---- 525.90 +7.30 518.60 1640 ---- ---- ---- ---- 521.40 +7.30 514.10 1645 ---- ---- ---- ---- 516.80 +7.20 509.60 1650 ---- ---- ---- ---- 512.40 +7.20 505.20 1655 ---- ---- ---- ---- 507.90 +7.20 500.70 1660 ---- ---- ---- ---- 503.40 +7.10 496.30 1665 ---- ---- ---- ---- 499.00 +7.10 491.90 1670 ---- ---- ---- ---- 494.50 +7.00 487.50 1675 ---- ---- ---- ---- 490.10 +7.00 483.10 1680 ---- ---- ---- ---- 485.80 +7.00 478.80 1685 ---- ---- ---- ---- 481.40 +7.00 474.40 1690 ---- ---- ---- ---- 477.00 +6.90 470.10 1695 ---- ---- ---- ---- 472.70 +6.90 465.80 1700 ---- ---- ---- ---- 468.40 +6.80 461.60 1705 ---- ---- ---- ---- 464.10 +6.80 457.30 1710 ---- ---- ---- ---- 459.80 +6.70 453.10 1715 ---- ---- ---- ---- 455.50 +6.60 448.90 1720 ---- ---- ---- ---- 451.30 +6.60 444.70 1725 ---- ---- ---- ---- 447.00 +6.50 440.50 1730 ---- ---- ---- ---- 442.90 +6.60 436.30 1735 ---- ---- ---- ---- 438.70 +6.50 432.20 1740 ---- ---- ---- ---- 434.50 +6.40 428.10 1745 ---- ---- ---- ---- 430.40 +6.40 424.00 1750 ---- ---- ---- ---- 426.20 +6.30 419.90 1755 ---- ---- ---- ---- 422.10 +6.30 415.80 1760 ---- ---- ---- ---- 418.00 +6.20 411.80 1765 ---- ---- ---- ---- 414.00 +6.30 407.70 1770 ---- ---- ---- ---- 409.90 +6.20 403.70 1775 ---- ---- ---- ---- 405.80 +6.10 399.70 1780 ---- ---- ---- ---- 401.80 +6.10 395.70 1785 ---- ---- ---- ---- 397.80 +6.00 391.80 1790 ---- ---- ---- ---- 393.80 +6.00 387.80 1795 ---- ---- ---- ---- 389.90 +6.00 383.90 1800 ---- ---- ---- ---- 385.90 +5.90 380.00 1805 ---- ---- ---- ---- 382.00 +5.90 376.10 1810 ---- ---- ---- ---- 378.00 +5.80 372.20 1815 ---- ---- ---- ---- 374.10 +5.70 368.40 1820 ---- ---- ---- ---- 370.30 +5.80 364.50 1825 ---- ---- ---- ---- 366.40 +5.70 360.70 1830 ---- ---- ---- ---- 362.50 +5.60 356.90 1835 ---- ---- ---- ---- 358.80 +5.70 353.10 1840 ---- ---- ---- ---- 355.00 +5.60 349.40 1845 ---- ---- ---- ---- 351.10 +5.50 345.60 1850 ---- ---- ---- ---- 347.40 +5.50 341.90 1855 ---- ---- ---- ---- 343.60 +5.40 338.20 1860 ---- ---- ---- ---- 339.90 +5.40 334.50 1865 ---- ---- ---- ---- 336.20 +5.40 330.80 1870 ---- ---- ---- ---- 332.60 +5.50 327.10 1875 ---- ---- ---- ---- 328.80 +5.30 323.50 1880 ---- ---- ---- ---- 325.10 +5.30 319.80 1885 ---- ---- ---- ---- 321.50 +5.30 316.20 1890 ---- ---- ---- ---- 318.00 +5.40 312.60 1895 ---- ---- ---- ---- 314.40 +5.30 309.10 1900 ---- ---- ---- ---- 310.80 +5.30 305.50 1905 ---- ---- ---- ---- 307.30 +5.30 302.00 1910 ---- ---- ---- ---- 303.70 +5.20 298.50 1915 ---- ---- ---- ---- 300.20 +5.10 295.10 1920 ---- ---- ---- ---- 296.80 +5.20 291.60 1925 ---- ---- ---- ---- 293.30 +5.10 288.20 1930 ---- ---- ---- ---- 289.90 +5.10 284.80 1935 ---- ---- ---- ---- 286.50 +5.00 281.50 1940 ---- ---- ---- ---- 283.20 +5.00 278.20 1945 ---- ---- ---- ---- 279.80 +4.90 274.90 1950 ---- ---- ---- ---- 276.60 +5.00 271.60 1955 ---- ---- ---- ---- 273.30 +4.90 268.40 1960 ---- ---- ---- ---- 270.00 +4.80 265.20 1965 ---- ---- ---- ---- 266.80 +4.70 262.10 1970 ---- ---- ---- ---- 263.60 +4.60 259.00 1975 ---- ---- ---- ---- 260.50 +4.60 255.90 1980 ---- ---- ---- ---- 257.40 +4.50 252.90 1985 ---- ---- ---- ---- 254.40 +4.50 249.90 1990 ---- ---- ---- ---- 251.40 +4.50 246.90 1995 ---- ---- ---- ---- 248.30 +4.30 244.00 2000 ---- ---- ---- ---- 245.40 +4.30 241.10 2005 ---- ---- ---- ---- 242.40 +4.10 238.30 2010 ---- ---- ---- ---- 239.60 +4.20 235.40 2015 ---- ---- ---- ---- 236.70 +4.10 232.60 2020 ---- ---- ---- ---- 233.80 +3.90 229.90 2025 ---- ---- ---- ---- 231.10 +4.00 227.10 2030 ---- ---- ---- ---- 228.40 +3.90 224.50 2035 ---- ---- ---- ---- 225.60 +3.80 221.80 2040 ---- ---- ---- ---- 223.00 +3.80 219.20 2045 ---- ---- ---- ---- 220.30 +3.70 216.60 2050 ---- ---- ---- ---- 217.80 +3.80 214.00 2055 ---- ---- ---- ---- 215.20 +3.70 211.50 2060 ---- ---- ---- ---- 212.60 +3.60 209.00 2065 ---- ---- ---- ---- 210.10 +3.60 206.50 2070 ---- ---- ---- ---- 207.70 +3.60 204.10 2075 ---- ---- ---- ---- 205.30 +3.60 201.70 2080 ---- ---- ---- ---- 202.90 +3.60 199.30 2085 ---- ---- ---- ---- 200.40 +3.40 197.00 2090 ---- ---- ---- ---- 198.10 +3.40 194.70 2095 ---- ---- ---- ---- 195.80 +3.30 192.50 2100 ---- ---- ---- ---- 193.50 +3.20 190.30 2105 ---- ---- ---- ---- 191.30 +3.20 188.10 2110 ---- ---- ---- ---- 189.10 +3.20 185.90 2115 ---- ---- ---- ---- 187.00 +3.20 183.80 2120 ---- ---- ---- ---- 184.80 +3.10 181.70 2125 ---- ---- ---- ---- 182.70 +3.00 179.70 2130 ---- ---- ---- ---- 180.60 +2.90 177.70 2135 ---- ---- ---- ---- 178.60 +2.90 175.70 2140 ---- ---- ---- ---- 176.60 +2.80 173.80 2145 ---- ---- ---- ---- 174.60 +2.80 171.80 2150 ---- ---- ---- ---- 172.70 +2.70 170.00 2155 ---- ---- ---- ---- 170.80 +2.70 168.10 2160 ---- ---- ---- ---- 168.90 +2.60 166.30 2165 ---- ---- ---- ---- 167.10 +2.60 164.50 2170 ---- ---- ---- ---- 165.30 +2.50 162.80 2175 ---- ---- ---- ---- 163.50 +2.40 161.10 2180 ---- ---- ---- ---- 161.80 +2.40 159.40 2185 ---- ---- ---- ---- 160.10 +2.40 157.70 2190 ---- ---- ---- ---- 158.40 +2.30 156.10 2195 ---- ---- ---- ---- 156.70 +2.20 154.50 2200 ---- ---- ---- ---- 155.10 +2.20 152.90 100 2205 ---- ---- ---- ---- 153.50 +2.20 151.30 2210 ---- ---- ---- ---- 152.00 +2.20 149.80 2215 ---- ---- ---- ---- 150.50 +2.20 148.30 2220 ---- ---- ---- ---- 149.00 +2.10 146.90 2225 ---- ---- ---- ---- 147.50 +2.10 145.40 2230 ---- ---- ---- ---- 146.00 +2.00 144.00 2235 ---- ---- ---- ---- 144.60 +2.00 142.60 2240 ---- ---- ---- ---- 143.20 +1.90 141.30 2245 ---- ---- ---- ---- 141.80 +1.90 139.90 2250 ---- ---- ---- ---- 140.50 +1.90 138.60 2255 ---- ---- ---- ---- 139.20 +1.90 137.30 2260 ---- ---- ---- ---- 137.90 +1.90 136.00 2265 ---- ---- ---- ---- 136.60 +1.80 134.80 2270 ---- ---- ---- ---- 135.30 +1.70 133.60 2275 ---- ---- ---- ---- 134.10 +1.80 132.30 2280 ---- ---- ---- ---- 132.90 +1.70 131.20 2285 ---- ---- ---- ---- 131.70 +1.70 130.00 2290 ---- ---- ---- ---- 130.50 +1.70 128.80 2295 ---- ---- ---- ---- 129.30 +1.60 127.70 2300 ---- ---- ---- ---- 128.20 +1.60 126.60 2305 ---- ---- ---- ---- 127.10 +1.60 125.50 2310 ---- ---- ---- ---- 126.00 +1.60 124.40 2315 ---- ---- ---- ---- 124.90 +1.50 123.40 2320 ---- ---- ---- ---- 123.80 +1.50 122.30 2325 ---- ---- ---- ---- 122.70 +1.40 121.30 2330 ---- ---- ---- ---- 121.70 +1.40 120.30 2335 ---- ---- ---- ---- 120.70 +1.40 119.30 2340 ---- ---- ---- ---- 119.70 +1.40 118.30 2345 ---- ---- ---- ---- 118.70 +1.40 117.30 2350 ---- ---- ---- ---- 117.70 +1.30 116.40 2355 ---- ---- ---- ---- 116.80 +1.30 115.50 2360 ---- ---- ---- ---- 115.80 +1.30 114.50 2365 ---- ---- ---- ---- 114.90 +1.30 113.60 2370 ---- ---- ---- ---- 113.90 +1.20 112.70 2375 ---- ---- ---- ---- 113.00 +1.20 111.80 2380 ---- ---- ---- ---- 112.10 +1.20 110.90 2385 ---- ---- ---- ---- 111.30 +1.20 110.10 2390 ---- ---- ---- ---- 110.40 +1.20 109.20 2395 ---- ---- ---- ---- 109.50 +1.10 108.40 2400 ---- ---- ---- ---- 108.70 +1.20 107.50 2405 ---- ---- ---- ---- 107.80 +1.10 106.70 2410 ---- ---- ---- ---- 107.00 +1.10 105.90 2415 ---- ---- ---- ---- 106.20 +1.10 105.10 2420 ---- ---- ---- ---- 105.40 +1.10 104.30 2425 ---- ---- ---- ---- 104.60 +1.00 103.60 2430 ---- ---- ---- ---- 103.80 +1.00 102.80 2435 ---- ---- ---- ---- 103.00 +1.00 102.00 2440 ---- ---- ---- ---- 102.30 +1.00 101.30 2445 ---- ---- ---- ---- 101.50 +1.00 100.50 2450 ---- ---- ---- ---- 100.80 +1.00 99.80 2455 ---- ---- ---- ---- 100.00 +.90 99.10 2460 ---- ---- ---- ---- 99.30 +.90 98.40 2470 ---- ---- ---- ---- 97.90 +.90 97.00 2475 ---- ---- ---- ---- 97.20 +.90 96.30 2480 ---- ---- ---- ---- 96.50 +.90 95.60 2490 ---- ---- ---- ---- 95.20 +.90 94.30 2500 ---- ---- ---- ---- 93.90 +.90 93.00 2510 ---- ---- ---- ---- 92.60 +.80 91.80 2520 ---- ---- ---- ---- 91.30 +.70 90.60 2525 ---- ---- ---- ---- 90.70 +.70 90.00 2530 ---- ---- ---- ---- 90.10 +.70 89.40 2540 ---- ---- ---- ---- 88.90 +.70 88.20 2550 ---- ---- ---- ---- 87.80 +.70 87.10 2560 ---- ---- ---- ---- 86.70 +.70 86.00 2575 ---- ---- ---- ---- 85.00 +.60 84.40 2600 ---- ---- ---- ---- 82.50 +.60 81.90 2625 ---- ---- ---- ---- 80.00 +.50 79.50 1000 2650 ---- ---- ---- ---- 77.80 +.50 77.30 2675 ---- ---- ---- ---- 75.60 +.40 75.20 2700 ---- ---- ---- ---- 73.60 +.40 73.20 2725 ---- ---- ---- ---- 71.80 +.40 71.40 2750 ---- ---- ---- ---- 70.00 +.30 69.70 3000 ---- ---- ---- ---- 57.20 +.10 57.10 7500 3500 ---- ---- ---- ---- 45.00 -1.90 46.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 849.10 +7.00 842.10 1350 ---- ---- ---- ---- 824.10 +7.00 817.10 1375 ---- ---- ---- ---- 799.10 +7.00 792.10 1400 ---- ---- ---- ---- 774.10 +7.00 767.10 1425 ---- ---- ---- ---- 749.10 +7.00 742.10 1450 ---- ---- ---- ---- 724.10 +7.00 717.10 1475 ---- ---- ---- ---- 699.10 +7.00 692.10 1500 ---- ---- ---- ---- 674.20 +6.90 667.30 1520 ---- ---- ---- ---- 654.60 +6.80 647.80 1525 ---- ---- ---- ---- 649.70 +6.70 643.00 1530 ---- ---- ---- ---- 644.90 +6.70 638.20 1540 ---- ---- ---- ---- 635.30 +6.70 628.60 1550 ---- ---- ---- ---- 625.80 +6.60 619.20 1560 ---- ---- ---- ---- 616.30 +6.60 609.70 1570 ---- ---- ---- ---- 606.90 +6.50 600.40 1575 ---- ---- ---- ---- 602.20 +6.40 595.80 1580 ---- ---- ---- ---- 597.60 +6.40 591.20 1590 ---- ---- ---- ---- 588.40 +6.40 582.00 1600 ---- ---- ---- ---- 579.20 +6.30 572.90 1610 ---- ---- ---- ---- 570.10 +6.30 563.80 1615 ---- ---- ---- ---- 565.60 +6.30 559.30 1620 ---- ---- ---- ---- 561.10 +6.20 554.90 1625 ---- ---- ---- ---- 556.60 +6.20 550.40 1630 ---- ---- ---- ---- 552.10 +6.10 546.00 1635 ---- ---- ---- ---- 547.70 +6.20 541.50 1640 ---- ---- ---- ---- 543.30 +6.20 537.10 1645 ---- ---- ---- ---- 538.80 +6.10 532.70 1650 ---- ---- ---- ---- 534.40 +6.00 528.40 1655 ---- ---- ---- ---- 530.10 +6.10 524.00 1660 ---- ---- ---- ---- 525.70 +6.00 519.70 1665 ---- ---- ---- ---- 521.40 +6.00 515.40 1670 ---- ---- ---- ---- 517.00 +5.90 511.10 1675 ---- ---- ---- ---- 512.70 +5.90 506.80 1680 ---- ---- ---- ---- 508.40 +5.90 502.50 1685 ---- ---- ---- ---- 504.10 +5.80 498.30 1690 ---- ---- ---- ---- 499.90 +5.90 494.00 1695 ---- ---- ---- ---- 495.60 +5.80 489.80 1700 ---- ---- ---- ---- 491.40 +5.80 485.60 1705 ---- ---- ---- ---- 487.20 +5.80 481.40 1710 ---- ---- ---- ---- 483.00 +5.70 477.30 1715 ---- ---- ---- ---- 478.90 +5.80 473.10 1720 ---- ---- ---- ---- 474.70 +5.70 469.00 1725 ---- ---- ---- ---- 470.60 +5.70 464.90 1730 ---- ---- ---- ---- 466.40 +5.60 460.80 1735 ---- ---- ---- ---- 462.30 +5.60 456.70 1740 ---- ---- ---- ---- 458.20 +5.50 452.70 1745 ---- ---- ---- ---- 454.20 +5.60 448.60 1750 ---- ---- ---- ---- 450.10 +5.50 444.60 1755 ---- ---- ---- ---- 446.10 +5.50 440.60 1760 ---- ---- ---- ---- 442.10 +5.50 436.60 1765 ---- ---- ---- ---- 438.10 +5.50 432.60 1770 ---- ---- ---- ---- 434.10 +5.50 428.60 1775 ---- ---- ---- ---- 430.10 +5.40 424.70 1780 ---- ---- ---- ---- 426.20 +5.40 420.80 1785 ---- ---- ---- ---- 422.20 +5.30 416.90 1790 ---- ---- ---- ---- 418.30 +5.30 413.00 1795 ---- ---- ---- ---- 414.40 +5.30 409.10 1800 ---- ---- ---- ---- 410.50 +5.20 405.30 1805 ---- ---- ---- ---- 406.70 +5.30 401.40 1810 ---- ---- ---- ---- 402.80 +5.20 397.60 1815 ---- ---- ---- ---- 399.00 +5.20 393.80 1820 ---- ---- ---- ---- 395.20 +5.20 390.00 1825 ---- ---- ---- ---- 391.40 +5.20 386.20 1830 ---- ---- ---- ---- 387.60 +5.10 382.50 1835 ---- ---- ---- ---- 383.90 +5.20 378.70 1840 ---- ---- ---- ---- 380.10 +5.10 375.00 1845 ---- ---- ---- ---- 376.40 +5.10 371.30 1850 ---- ---- ---- ---- 372.70 +5.00 367.70 1855 ---- ---- ---- ---- 369.00 +5.00 364.00 1860 ---- ---- ---- ---- 365.30 +5.00 360.30 1865 ---- ---- ---- ---- 361.70 +5.00 356.70 1870 ---- ---- ---- ---- 358.00 +4.90 353.10 1875 ---- ---- ---- ---- 354.40 +4.90 349.50 1880 ---- ---- ---- ---- 350.80 +4.90 345.90 1885 ---- ---- ---- ---- 347.20 +4.80 342.40 1890 ---- ---- ---- ---- 343.70 +4.90 338.80 1895 ---- ---- ---- ---- 340.10 +4.80 335.30 1900 ---- ---- ---- ---- 336.60 +4.80 331.80 1905 ---- ---- ---- ---- 333.10 +4.80 328.30 1910 ---- ---- ---- ---- 329.60 +4.70 324.90 1915 ---- ---- ---- ---- 326.10 +4.60 321.50 1920 ---- ---- ---- ---- 322.70 +4.70 318.00 1925 ---- ---- ---- ---- 319.30 +4.60 314.70 1930 ---- ---- ---- ---- 315.90 +4.60 311.30 1935 ---- ---- ---- ---- 312.50 +4.50 308.00 1940 ---- ---- ---- ---- 309.20 +4.50 304.70 1945 ---- ---- ---- ---- 305.90 +4.50 301.40 1950 ---- ---- ---- ---- 302.60 +4.50 298.10 1955 ---- ---- ---- ---- 299.40 +4.50 294.90 1960 ---- ---- ---- ---- 296.20 +4.50 291.70 1965 ---- ---- ---- ---- 293.00 +4.40 288.60 1970 ---- ---- ---- ---- 289.80 +4.40 285.40 1975 ---- ---- ---- ---- 286.70 +4.40 282.30 1980 ---- ---- ---- ---- 283.60 +4.30 279.30 1985 ---- ---- ---- ---- 280.50 +4.20 276.30 1990 ---- ---- ---- ---- 277.50 +4.20 273.30 1995 ---- ---- ---- ---- 274.50 +4.20 270.30 2000 ---- ---- ---- ---- 271.60 +4.20 267.40 2005 ---- ---- ---- ---- 268.70 +4.20 264.50 2010 ---- ---- ---- ---- 265.80 +4.20 261.60 2015 ---- ---- ---- ---- 262.90 +4.10 258.80 2020 ---- ---- ---- ---- 260.10 +4.10 256.00 2025 ---- ---- ---- ---- 257.40 +4.10 253.30 2030 ---- ---- ---- ---- 254.60 +4.00 250.60 2035 ---- ---- ---- ---- 251.90 +4.00 247.90 2040 ---- ---- ---- ---- 249.20 +3.90 245.30 2045 ---- ---- ---- ---- 246.60 +3.90 242.70 2050 ---- ---- ---- ---- 244.00 +3.90 240.10 2055 ---- ---- ---- ---- 241.40 +3.80 237.60 2060 ---- ---- ---- ---- 238.90 +3.80 235.10 2065 ---- ---- ---- ---- 236.40 +3.80 232.60 2070 ---- ---- ---- ---- 233.90 +3.80 230.10 2075 ---- ---- ---- ---- 231.50 +3.80 227.70 2080 ---- ---- ---- ---- 229.10 +3.70 225.40 2085 ---- ---- ---- ---- 226.70 +3.70 223.00 2090 ---- ---- ---- ---- 224.40 +3.70 220.70 2095 ---- ---- ---- ---- 222.10 +3.70 218.40 2100 ---- ---- ---- ---- 219.80 +3.60 216.20 2105 ---- ---- ---- ---- 217.50 +3.60 213.90 2110 ---- ---- ---- ---- 215.30 +3.50 211.80 2115 ---- ---- ---- ---- 213.10 +3.50 209.60 2120 ---- ---- ---- ---- 211.00 +3.50 207.50 2125 ---- ---- ---- ---- 208.90 +3.50 205.40 2130 ---- ---- ---- ---- 206.80 +3.50 203.30 2135 ---- ---- ---- ---- 204.70 +3.40 201.30 2140 ---- ---- ---- ---- 202.70 +3.40 199.30 2145 ---- ---- ---- ---- 200.70 +3.30 197.40 2150 ---- ---- ---- ---- 198.80 +3.40 195.40 2155 ---- ---- ---- ---- 196.90 +3.40 193.50 2160 ---- ---- ---- ---- 195.00 +3.30 191.70 2165 ---- ---- ---- ---- 193.10 +3.30 189.80 2170 ---- ---- ---- ---- 191.30 +3.20 188.10 2175 ---- ---- ---- ---- 189.50 +3.20 186.30 2180 ---- ---- ---- ---- 187.80 +3.20 184.60 2185 ---- ---- ---- ---- 186.00 +3.10 182.90 2190 ---- ---- ---- ---- 184.30 +3.10 181.20 2195 ---- ---- ---- ---- 182.70 +3.20 179.50 2200 ---- ---- ---- ---- 181.00 +3.10 177.90 2205 ---- ---- ---- ---- 179.40 +3.00 176.40 2210 ---- ---- ---- ---- 177.80 +3.00 174.80 2215 ---- ---- ---- ---- 176.30 +3.00 173.30 2220 ---- ---- ---- ---- 174.80 +3.00 171.80 2225 ---- ---- ---- ---- 173.30 +3.00 170.30 2230 ---- ---- ---- ---- 171.80 +2.90 168.90 2235 ---- ---- ---- ---- 170.40 +2.90 167.50 2240 ---- ---- ---- ---- 169.00 +2.90 166.10 2245 ---- ---- ---- ---- 167.60 +2.90 164.70 2250 ---- ---- ---- ---- 166.20 +2.90 163.30 2255 ---- ---- ---- ---- 164.80 +2.80 162.00 2260 ---- ---- ---- ---- 163.50 +2.80 160.70 2265 ---- ---- ---- ---- 162.20 +2.80 159.40 2270 ---- ---- ---- ---- 160.90 +2.70 158.20 2275 ---- ---- ---- ---- 159.70 +2.70 157.00 2280 ---- ---- ---- ---- 158.50 +2.80 155.70 2285 ---- ---- ---- ---- 157.20 +2.70 154.50 2290 ---- ---- ---- ---- 156.00 +2.60 153.40 2295 ---- ---- ---- ---- 154.90 +2.70 152.20 2300 ---- ---- ---- ---- 153.70 +2.60 151.10 2305 ---- ---- ---- ---- 152.60 +2.70 149.90 2310 ---- ---- ---- ---- 151.40 +2.60 148.80 2315 ---- ---- ---- ---- 150.30 +2.50 147.80 2320 ---- ---- ---- ---- 149.20 +2.50 146.70 2325 ---- ---- ---- ---- 148.20 +2.60 145.60 2330 ---- ---- ---- ---- 147.10 +2.50 144.60 2335 ---- ---- ---- ---- 146.10 +2.50 143.60 2340 ---- ---- ---- ---- 145.00 +2.40 142.60 2345 ---- ---- ---- ---- 144.00 +2.40 141.60 2350 ---- ---- ---- ---- 143.00 +2.40 140.60 2355 ---- ---- ---- ---- 142.10 +2.50 139.60 2360 ---- ---- ---- ---- 141.10 +2.40 138.70 2365 ---- ---- ---- ---- 140.10 +2.40 137.70 2370 ---- ---- ---- ---- 139.20 +2.40 136.80 2375 ---- ---- ---- ---- 138.30 +2.40 135.90 2380 ---- ---- ---- ---- 137.30 +2.30 135.00 2385 ---- ---- ---- ---- 136.40 +2.30 134.10 2390 ---- ---- ---- ---- 135.50 +2.30 133.20 2395 ---- ---- ---- ---- 134.70 +2.30 132.40 2400 ---- ---- ---- ---- 133.80 +2.30 131.50 2405 ---- ---- ---- ---- 132.90 +2.20 130.70 2410 ---- ---- ---- ---- 132.10 +2.30 129.80 2415 ---- ---- ---- ---- 131.20 +2.20 129.00 2420 ---- ---- ---- ---- 130.40 +2.20 128.20 2425 ---- ---- ---- ---- 129.60 +2.20 127.40 2430 ---- ---- ---- ---- 128.80 +2.20 126.60 2435 ---- ---- ---- ---- 128.00 +2.20 125.80 2440 ---- ---- ---- ---- 127.20 +2.10 125.10 2445 ---- ---- ---- ---- 126.40 +2.10 124.30 2450 ---- ---- ---- ---- 125.60 +2.10 123.50 2455 ---- ---- ---- ---- 124.90 +2.10 122.80 2460 ---- ---- ---- ---- 124.10 +2.00 122.10 2465 ---- ---- ---- ---- 123.40 +2.10 121.30 2470 ---- ---- ---- ---- 122.70 +2.10 120.60 2475 ---- ---- ---- ---- 121.90 +2.00 119.90 2480 ---- ---- ---- ---- 121.20 +2.00 119.20 2490 ---- ---- ---- ---- 119.80 +2.00 117.80 2500 ---- ---- ---- ---- 118.50 +2.00 116.50 2510 ---- ---- ---- ---- 117.10 +1.90 115.20 2520 ---- ---- ---- ---- 115.80 +1.90 113.90 2525 ---- ---- ---- ---- 115.20 +1.90 113.30 2530 ---- ---- ---- ---- 114.60 +1.90 112.70 2540 ---- ---- ---- ---- 113.30 +1.80 111.50 2550 ---- ---- ---- ---- 112.10 +1.80 110.30 2560 ---- ---- ---- ---- 110.90 +1.80 109.10 2570 ---- ---- ---- ---- 109.80 +1.80 108.00 2575 ---- ---- ---- ---- 109.20 +1.70 107.50 2600 ---- ---- ---- ---- 106.50 +1.70 104.80 2625 ---- ---- ---- ---- 104.00 +1.70 102.30 2650 ---- ---- ---- ---- 101.60 +1.60 100.00 2675 ---- ---- ---- ---- 99.30 +1.60 97.70 2700 ---- ---- ---- ---- 97.20 +1.50 95.70 2725 ---- ---- ---- ---- 95.20 +1.50 93.70 2750 ---- ---- ---- ---- 93.30 +1.40 91.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 849.80 +7.00 842.80 1375 ---- ---- ---- ---- 824.80 +7.00 817.80 1400 ---- ---- ---- ---- 799.80 +7.00 792.80 1425 ---- ---- ---- ---- 774.80 +7.00 767.80 1450 ---- ---- ---- ---- 749.80 +7.00 742.80 1475 ---- ---- ---- ---- 724.80 +6.90 717.90 1500 ---- ---- ---- ---- 700.30 +6.80 693.50 1525 ---- ---- ---- ---- 676.30 +6.70 669.60 1530 ---- ---- ---- ---- 671.50 +6.60 664.90 1540 ---- ---- ---- ---- 662.00 +6.50 655.50 1550 ---- ---- ---- ---- 652.70 +6.50 646.20 1560 ---- ---- ---- ---- 643.40 +6.50 636.90 1570 ---- ---- ---- ---- 634.10 +6.30 627.80 1575 ---- ---- ---- ---- 629.50 +6.30 623.20 1580 ---- ---- ---- ---- 625.00 +6.40 618.60 1590 ---- ---- ---- ---- 615.90 +6.30 609.60 1600 ---- ---- ---- ---- 606.90 +6.30 600.60 1610 ---- ---- ---- ---- 597.90 +6.20 591.70 1620 ---- ---- ---- ---- 589.00 +6.10 582.90 1625 ---- ---- ---- ---- 584.60 +6.10 578.50 1630 ---- ---- ---- ---- 580.20 +6.10 574.10 1635 ---- ---- ---- ---- 575.80 +6.00 569.80 1640 ---- ---- ---- ---- 571.50 +6.10 565.40 1645 ---- ---- ---- ---- 567.10 +6.00 561.10 1650 ---- ---- ---- ---- 562.80 +6.00 556.80 1655 ---- ---- ---- ---- 558.50 +6.00 552.50 1660 ---- ---- ---- ---- 554.20 +6.00 548.20 1665 ---- ---- ---- ---- 549.90 +5.90 544.00 1670 ---- ---- ---- ---- 545.60 +5.90 539.70 1675 ---- ---- ---- ---- 541.40 +5.90 535.50 1680 ---- ---- ---- ---- 537.10 +5.80 531.30 1685 ---- ---- ---- ---- 532.90 +5.80 527.10 1690 ---- ---- ---- ---- 528.70 +5.70 523.00 1695 ---- ---- ---- ---- 524.50 +5.70 518.80 1700 ---- ---- ---- ---- 520.40 +5.70 514.70 1705 ---- ---- ---- ---- 516.20 +5.70 510.50 1710 ---- ---- ---- ---- 512.10 +5.70 506.40 1715 ---- ---- ---- ---- 508.00 +5.70 502.30 1720 ---- ---- ---- ---- 503.90 +5.70 498.20 1725 ---- ---- ---- ---- 499.80 +5.60 494.20 1730 ---- ---- ---- ---- 495.70 +5.60 490.10 1735 ---- ---- ---- ---- 491.70 +5.60 486.10 1740 ---- ---- ---- ---- 487.60 +5.50 482.10 1745 ---- ---- ---- ---- 483.60 +5.50 478.10 1750 ---- ---- ---- ---- 479.60 +5.50 474.10 1755 ---- ---- ---- ---- 475.60 +5.40 470.20 1760 ---- ---- ---- ---- 471.60 +5.40 466.20 1765 ---- ---- ---- ---- 467.70 +5.40 462.30 1770 ---- ---- ---- ---- 463.80 +5.40 458.40 1775 ---- ---- ---- ---- 459.80 +5.30 454.50 1780 ---- ---- ---- ---- 455.90 +5.30 450.60 1785 ---- ---- ---- ---- 452.00 +5.30 446.70 1790 ---- ---- ---- ---- 448.20 +5.30 442.90 1795 ---- ---- ---- ---- 444.30 +5.30 439.00 1800 ---- ---- ---- ---- 440.50 +5.30 435.20 1805 ---- ---- ---- ---- 436.60 +5.20 431.40 1810 ---- ---- ---- ---- 432.80 +5.20 427.60 1815 ---- ---- ---- ---- 429.00 +5.10 423.90 1820 ---- ---- ---- ---- 425.20 +5.10 420.10 1825 ---- ---- ---- ---- 421.50 +5.10 416.40 1830 ---- ---- ---- ---- 417.70 +5.00 412.70 1835 ---- ---- ---- ---- 414.00 +5.10 408.90 1840 ---- ---- ---- ---- 410.30 +5.00 405.30 1845 ---- ---- ---- ---- 406.60 +5.00 401.60 1850 ---- ---- ---- ---- 402.90 +5.00 397.90 1855 ---- ---- ---- ---- 399.30 +5.00 394.30 1860 ---- ---- ---- ---- 395.60 +4.90 390.70 1865 ---- ---- ---- ---- 392.00 +4.90 387.10 1870 ---- ---- ---- ---- 388.40 +4.90 383.50 1875 ---- ---- ---- ---- 384.80 +4.90 379.90 1880 ---- ---- ---- ---- 381.20 +4.90 376.30 1885 ---- ---- ---- ---- 377.60 +4.80 372.80 1890 ---- ---- ---- ---- 374.10 +4.80 369.30 1895 ---- ---- ---- ---- 370.50 +4.70 365.80 1900 ---- ---- ---- ---- 367.00 +4.70 362.30 1905 ---- ---- ---- ---- 363.50 +4.70 358.80 1910 ---- ---- ---- ---- 360.00 +4.70 355.30 1915 ---- ---- ---- ---- 356.60 +4.70 351.90 1920 ---- ---- ---- ---- 353.10 +4.60 348.50 1925 ---- ---- ---- ---- 349.70 +4.60 345.10 1930 ---- ---- ---- ---- 346.30 +4.60 341.70 1935 ---- ---- ---- ---- 342.90 +4.60 338.30 1940 ---- ---- ---- ---- 339.50 +4.50 335.00 1945 ---- ---- ---- ---- 336.20 +4.50 331.70 1950 ---- ---- ---- ---- 332.90 +4.50 328.40 1955 ---- ---- ---- ---- 329.60 +4.50 325.10 1960 ---- ---- ---- ---- 326.30 +4.50 321.80 1965 ---- ---- ---- ---- 323.00 +4.40 318.60 1970 ---- ---- ---- ---- 319.80 +4.40 315.40 1975 ---- ---- ---- ---- 316.60 +4.30 312.30 1980 ---- ---- ---- ---- 313.50 +4.40 309.10 1985 ---- ---- ---- ---- 310.40 +4.40 306.00 1990 ---- ---- ---- ---- 307.30 +4.30 303.00 1995 ---- ---- ---- ---- 304.20 +4.30 299.90 2000 ---- ---- ---- ---- 301.20 +4.30 296.90 2005 ---- ---- ---- ---- 298.20 +4.30 293.90 2010 ---- ---- ---- ---- 295.20 +4.20 291.00 2015 ---- ---- ---- ---- 292.30 +4.20 288.10 2020 ---- ---- ---- ---- 289.40 +4.20 285.20 2025 ---- ---- ---- ---- 286.50 +4.10 282.40 2030 ---- ---- ---- ---- 283.70 +4.10 279.60 2035 ---- ---- ---- ---- 280.90 +4.10 276.80 2040 ---- ---- ---- ---- 278.10 +4.00 274.10 2045 ---- ---- ---- ---- 275.40 +4.00 271.40 2050 ---- ---- ---- ---- 272.70 +4.00 268.70 2055 ---- ---- ---- ---- 270.00 +3.90 266.10 2060 ---- ---- ---- ---- 267.40 +3.90 263.50 2065 ---- ---- ---- ---- 264.80 +3.90 260.90 2070 ---- ---- ---- ---- 262.30 +3.90 258.40 2075 ---- ---- ---- ---- 259.80 +3.90 255.90 2080 ---- ---- ---- ---- 257.30 +3.90 253.40 2085 ---- ---- ---- ---- 254.80 +3.80 251.00 2090 ---- ---- ---- ---- 252.40 +3.80 248.60 2095 ---- ---- ---- ---- 250.00 +3.70 246.30 2100 ---- ---- ---- ---- 247.60 +3.70 243.90 2105 ---- ---- ---- ---- 245.30 +3.70 241.60 2110 ---- ---- ---- ---- 243.00 +3.70 239.30 2115 ---- ---- ---- ---- 240.70 +3.60 237.10 2120 ---- ---- ---- ---- 238.50 +3.60 234.90 2125 ---- ---- ---- ---- 236.30 +3.60 232.70 2130 ---- ---- ---- ---- 234.10 +3.50 230.60 2135 ---- ---- ---- ---- 232.00 +3.60 228.40 2140 ---- ---- ---- ---- 229.90 +3.50 226.40 2145 ---- ---- ---- ---- 227.80 +3.50 224.30 2150 ---- ---- ---- ---- 225.80 +3.50 222.30 2155 ---- ---- ---- ---- 223.70 +3.40 220.30 2160 ---- ---- ---- ---- 221.80 +3.50 218.30 2165 ---- ---- ---- ---- 219.80 +3.40 216.40 2170 ---- ---- ---- ---- 217.90 +3.40 214.50 2175 ---- ---- ---- ---- 216.00 +3.30 212.70 2180 ---- ---- ---- ---- 214.10 +3.30 210.80 2185 ---- ---- ---- ---- 212.30 +3.30 209.00 2190 ---- ---- ---- ---- 210.50 +3.20 207.30 2195 ---- ---- ---- ---- 208.80 +3.30 205.50 2200 ---- ---- ---- ---- 207.00 +3.20 203.80 2205 ---- ---- ---- ---- 205.30 +3.20 202.10 2210 ---- ---- ---- ---- 203.70 +3.20 200.50 2215 ---- ---- ---- ---- 202.10 +3.20 198.90 2220 ---- ---- ---- ---- 200.40 +3.10 197.30 2225 ---- ---- ---- ---- 198.90 +3.10 195.80 2230 ---- ---- ---- ---- 197.30 +3.10 194.20 2235 ---- ---- ---- ---- 195.80 +3.10 192.70 2240 ---- ---- ---- ---- 194.30 +3.00 191.30 2245 ---- ---- ---- ---- 192.90 +3.10 189.80 2250 ---- ---- ---- ---- 191.40 +3.00 188.40 2255 ---- ---- ---- ---- 190.00 +3.00 187.00 2260 ---- ---- ---- ---- 188.60 +2.90 185.70 2265 ---- ---- ---- ---- 187.30 +3.00 184.30 2270 ---- ---- ---- ---- 185.90 +2.90 183.00 2275 ---- ---- ---- ---- 184.60 +2.90 181.70 2280 ---- ---- ---- ---- 183.30 +2.90 180.40 2285 ---- ---- ---- ---- 182.00 +2.80 179.20 2290 ---- ---- ---- ---- 180.80 +2.80 178.00 2295 ---- ---- ---- ---- 179.60 +2.80 176.80 2300 ---- ---- ---- ---- 178.40 +2.80 175.60 2305 ---- ---- ---- ---- 177.20 +2.80 174.40 2310 ---- ---- ---- ---- 176.00 +2.70 173.30 2315 ---- ---- ---- ---- 174.90 +2.80 172.10 2320 ---- ---- ---- ---- 173.70 +2.70 171.00 2325 ---- ---- ---- ---- 172.60 +2.70 169.90 2330 ---- ---- ---- ---- 171.50 +2.70 168.80 2335 ---- ---- ---- ---- 170.40 +2.60 167.80 2340 ---- ---- ---- ---- 169.40 +2.70 166.70 2345 ---- ---- ---- ---- 168.30 +2.60 165.70 2350 ---- ---- ---- ---- 167.30 +2.60 164.70 2355 ---- ---- ---- ---- 166.30 +2.60 163.70 2360 ---- ---- ---- ---- 165.30 +2.60 162.70 2365 ---- ---- ---- ---- 164.30 +2.50 161.80 2370 ---- ---- ---- ---- 163.30 +2.50 160.80 2375 ---- ---- ---- ---- 162.40 +2.50 159.90 2380 ---- ---- ---- ---- 161.40 +2.50 158.90 2385 ---- ---- ---- ---- 160.50 +2.50 158.00 2390 ---- ---- ---- ---- 159.60 +2.50 157.10 2395 ---- ---- ---- ---- 158.70 +2.50 156.20 2400 ---- ---- ---- ---- 157.80 +2.50 155.30 2405 ---- ---- ---- ---- 156.90 +2.40 154.50 2410 ---- ---- ---- ---- 156.00 +2.40 153.60 2415 ---- ---- ---- ---- 155.20 +2.40 152.80 2420 ---- ---- ---- ---- 154.30 +2.40 151.90 2425 ---- ---- ---- ---- 153.50 +2.40 151.10 2430 ---- ---- ---- ---- 152.60 +2.30 150.30 2435 ---- ---- ---- ---- 151.80 +2.30 149.50 2440 ---- ---- ---- ---- 151.00 +2.30 148.70 2445 ---- ---- ---- ---- 150.20 +2.30 147.90 2450 ---- ---- ---- ---- 149.40 +2.30 147.10 2455 ---- ---- ---- ---- 148.60 +2.20 146.40 2460 ---- ---- ---- ---- 147.90 +2.30 145.60 2465 ---- ---- ---- ---- 147.10 +2.20 144.90 2470 ---- ---- ---- ---- 146.40 +2.30 144.10 2475 ---- ---- ---- ---- 145.60 +2.20 143.40 2480 ---- ---- ---- ---- 144.90 +2.20 142.70 2485 ---- ---- ---- ---- 144.20 +2.20 142.00 2490 ---- ---- ---- ---- 143.40 +2.10 141.30 2495 ---- ---- ---- ---- 142.70 +2.10 140.60 2500 ---- ---- ---- ---- 142.00 +2.10 139.90 2510 ---- ---- ---- ---- 140.70 +2.20 138.50 2520 ---- ---- ---- ---- 139.30 +2.10 137.20 2525 ---- ---- ---- ---- 138.70 +2.10 136.60 2530 ---- ---- ---- ---- 138.00 +2.00 136.00 2540 ---- ---- ---- ---- 136.80 +2.10 134.70 2550 ---- ---- ---- ---- 135.50 +2.00 133.50 2560 ---- ---- ---- ---- 134.30 +2.00 132.30 2570 ---- ---- ---- ---- 133.10 +2.00 131.10 2575 ---- ---- ---- ---- 132.50 +1.90 130.60 2580 ---- ---- ---- ---- 132.00 +2.00 130.00 2590 ---- ---- ---- ---- 130.80 +1.90 128.90 2600 ---- ---- ---- ---- 129.70 +1.90 127.80 2625 ---- ---- ---- ---- 127.10 +1.90 125.20 2650 ---- ---- ---- ---- 124.60 +1.80 122.80 2675 ---- ---- ---- ---- 122.30 +1.80 120.50 2700 ---- ---- ---- ---- 120.10 +1.80 118.30 2725 ---- ---- ---- ---- 118.00 +1.70 116.30 2750 ---- ---- ---- ---- 116.00 +1.60 114.40 2775 ---- ---- ---- ---- 114.20 +1.60 112.60 2800 ---- ---- ---- ---- 112.50 +1.60 110.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 865.60 +7.00 858.60 1375 ---- ---- ---- ---- 840.60 +7.00 833.60 1400 ---- ---- ---- ---- 815.60 +7.00 808.60 1425 ---- ---- ---- ---- 790.60 +7.00 783.60 1450 ---- ---- ---- ---- 765.60 +6.90 758.70 1475 ---- ---- ---- ---- 741.00 +6.70 734.30 1500 ---- ---- ---- ---- 717.00 +6.70 710.30 1525 ---- ---- ---- ---- 693.30 +6.50 686.80 1550 ---- ---- ---- ---- 670.20 +6.40 663.80 1560 ---- ---- ---- ---- 661.00 +6.30 654.70 1570 ---- ---- ---- ---- 652.00 +6.30 645.70 1575 ---- ---- ---- ---- 647.40 +6.20 641.20 1580 ---- ---- ---- ---- 642.90 +6.20 636.70 1590 ---- ---- ---- ---- 634.00 +6.20 627.80 1600 ---- ---- ---- ---- 625.10 +6.10 619.00 1610 ---- ---- ---- ---- 616.30 +6.00 610.30 1620 ---- ---- ---- ---- 607.60 +6.00 601.60 1625 ---- ---- ---- ---- 603.30 +6.00 597.30 1630 ---- ---- ---- ---- 598.90 +5.90 593.00 1640 ---- ---- ---- ---- 590.30 +5.90 584.40 1650 ---- ---- ---- ---- 581.80 +5.90 575.90 1655 ---- ---- ---- ---- 577.60 +5.90 571.70 1660 ---- ---- ---- ---- 573.30 +5.80 567.50 1665 ---- ---- ---- ---- 569.10 +5.80 563.30 1670 ---- ---- ---- ---- 564.90 +5.70 559.20 1675 ---- ---- ---- ---- 560.80 +5.80 555.00 1680 ---- ---- ---- ---- 556.60 +5.70 550.90 1685 ---- ---- ---- ---- 552.40 +5.70 546.70 1690 ---- ---- ---- ---- 548.30 +5.70 542.60 1695 ---- ---- ---- ---- 544.20 +5.70 538.50 1700 ---- ---- ---- ---- 540.10 +5.60 534.50 1705 ---- ---- ---- ---- 536.00 +5.60 530.40 1710 ---- ---- ---- ---- 531.90 +5.50 526.40 1715 ---- ---- ---- ---- 527.90 +5.60 522.30 1720 ---- ---- ---- ---- 523.90 +5.60 518.30 1725 ---- ---- ---- ---- 519.80 +5.50 514.30 1730 ---- ---- ---- ---- 515.80 +5.50 510.30 1735 ---- ---- ---- ---- 511.80 +5.40 506.40 1740 ---- ---- ---- ---- 507.90 +5.50 502.40 1745 ---- ---- ---- ---- 503.90 +5.40 498.50 1750 ---- ---- ---- ---- 500.00 +5.40 494.60 1755 ---- ---- ---- ---- 496.00 +5.30 490.70 1760 ---- ---- ---- ---- 492.10 +5.30 486.80 1765 ---- ---- ---- ---- 488.20 +5.30 482.90 1770 ---- ---- ---- ---- 484.30 +5.30 479.00 1775 ---- ---- ---- ---- 480.50 +5.30 475.20 1780 ---- ---- ---- ---- 476.60 +5.20 471.40 1785 ---- ---- ---- ---- 472.80 +5.30 467.50 1790 ---- ---- ---- ---- 469.00 +5.30 463.70 1795 ---- ---- ---- ---- 465.20 +5.20 460.00 1800 ---- ---- ---- ---- 461.40 +5.20 456.20 1805 ---- ---- ---- ---- 457.60 +5.20 452.40 1810 ---- ---- ---- ---- 453.80 +5.10 448.70 1815 ---- ---- ---- ---- 450.10 +5.10 445.00 1820 ---- ---- ---- ---- 446.40 +5.10 441.30 1825 ---- ---- ---- ---- 442.60 +5.00 437.60 1830 ---- ---- ---- ---- 438.90 +5.00 433.90 1835 ---- ---- ---- ---- 435.30 +5.00 430.30 1840 ---- ---- ---- ---- 431.60 +5.00 426.60 1845 ---- ---- ---- ---- 427.90 +4.90 423.00 1850 ---- ---- ---- ---- 424.30 +4.90 419.40 1855 ---- ---- ---- ---- 420.70 +4.90 415.80 1860 ---- ---- ---- ---- 417.10 +4.90 412.20 1865 ---- ---- ---- ---- 413.50 +4.90 408.60 1870 ---- ---- ---- ---- 409.90 +4.80 405.10 1875 ---- ---- ---- ---- 406.30 +4.80 401.50 1880 ---- ---- ---- ---- 402.80 +4.80 398.00 1885 ---- ---- ---- ---- 399.30 +4.80 394.50 1890 ---- ---- ---- ---- 395.80 +4.80 391.00 1895 ---- ---- ---- ---- 392.30 +4.80 387.50 1900 ---- ---- ---- ---- 388.80 +4.70 384.10 1905 ---- ---- ---- ---- 385.30 +4.70 380.60 1910 ---- ---- ---- ---- 381.90 +4.70 377.20 1915 ---- ---- ---- ---- 378.40 +4.60 373.80 1920 ---- ---- ---- ---- 375.00 +4.60 370.40 1925 ---- ---- ---- ---- 371.60 +4.60 367.00 1930 ---- ---- ---- ---- 368.20 +4.60 363.60 1935 ---- ---- ---- ---- 364.80 +4.50 360.30 1940 ---- ---- ---- ---- 361.50 +4.60 356.90 1945 ---- ---- ---- ---- 358.10 +4.50 353.60 1950 ---- ---- ---- ---- 354.80 +4.50 350.30 1955 ---- ---- ---- ---- 351.50 +4.40 347.10 1960 ---- ---- ---- ---- 348.30 +4.50 343.80 1965 ---- ---- ---- ---- 345.00 +4.40 340.60 1970 ---- ---- ---- ---- 341.80 +4.40 337.40 1975 ---- ---- ---- ---- 338.60 +4.40 334.20 1980 ---- ---- ---- ---- 335.40 +4.30 331.10 1985 ---- ---- ---- ---- 332.30 +4.30 328.00 1990 ---- ---- ---- ---- 329.10 +4.20 324.90 1995 ---- ---- ---- ---- 326.10 +4.30 321.80 2000 ---- ---- ---- ---- 323.00 +4.20 318.80 2005 ---- ---- ---- ---- 320.00 +4.30 315.70 2010 ---- ---- ---- ---- 317.00 +4.20 312.80 2015 ---- ---- ---- ---- 314.00 +4.20 309.80 2020 ---- ---- ---- ---- 311.10 +4.20 306.90 2025 ---- ---- ---- ---- 308.20 +4.10 304.10 2030 ---- ---- ---- ---- 305.30 +4.10 301.20 2035 ---- ---- ---- ---- 302.50 +4.10 298.40 2040 ---- ---- ---- ---- 299.70 +4.10 295.60 2045 ---- ---- ---- ---- 296.90 +4.00 292.90 2050 ---- ---- ---- ---- 294.20 +4.00 290.20 2055 ---- ---- ---- ---- 291.50 +4.00 287.50 2060 ---- ---- ---- ---- 288.80 +3.90 284.90 2065 ---- ---- ---- ---- 286.20 +3.90 282.30 2070 ---- ---- ---- ---- 283.60 +3.90 279.70 2075 ---- ---- ---- ---- 281.10 +3.90 277.20 2080 ---- ---- ---- ---- 278.60 +3.90 274.70 2085 ---- ---- ---- ---- 276.10 +3.90 272.20 2090 ---- ---- ---- ---- 273.60 +3.80 269.80 2095 ---- ---- ---- ---- 271.20 +3.80 267.40 2100 ---- ---- ---- ---- 268.80 +3.70 265.10 2105 ---- ---- ---- ---- 266.50 +3.80 262.70 2110 ---- ---- ---- ---- 264.10 +3.70 260.40 2115 ---- ---- ---- ---- 261.90 +3.70 258.20 2120 ---- ---- ---- ---- 259.60 +3.70 255.90 2125 ---- ---- ---- ---- 257.40 +3.70 253.70 2130 ---- ---- ---- ---- 255.20 +3.70 251.50 2135 ---- ---- ---- ---- 253.00 +3.60 249.40 2140 ---- ---- ---- ---- 250.80 +3.50 247.30 2145 ---- ---- ---- ---- 248.70 +3.50 245.20 2150 ---- ---- ---- ---- 246.60 +3.50 243.10 2155 ---- ---- ---- ---- 244.60 +3.50 241.10 2160 ---- ---- ---- ---- 242.60 +3.50 239.10 2165 ---- ---- ---- ---- 240.60 +3.50 237.10 2170 ---- ---- ---- ---- 238.60 +3.40 235.20 2175 ---- ---- ---- ---- 236.70 +3.40 233.30 2180 ---- ---- ---- ---- 234.80 +3.40 231.40 2185 ---- ---- ---- ---- 232.90 +3.30 229.60 2190 ---- ---- ---- ---- 231.10 +3.30 227.80 2195 ---- ---- ---- ---- 229.30 +3.30 226.00 2200 ---- ---- ---- ---- 227.60 +3.30 224.30 2205 ---- ---- ---- ---- 225.80 +3.20 222.60 2210 ---- ---- ---- ---- 224.10 +3.20 220.90 2215 ---- ---- ---- ---- 222.50 +3.30 219.20 2220 ---- ---- ---- ---- 220.80 +3.20 217.60 2225 ---- ---- ---- ---- 219.20 +3.20 216.00 2230 ---- ---- ---- ---- 217.60 +3.10 214.50 2235 ---- ---- ---- ---- 216.10 +3.20 212.90 2240 ---- ---- ---- ---- 214.60 +3.20 211.40 2245 ---- ---- ---- ---- 213.10 +3.10 210.00 2250 ---- ---- ---- ---- 211.60 +3.10 208.50 2255 ---- ---- ---- ---- 210.20 +3.10 207.10 2260 ---- ---- ---- ---- 208.80 +3.10 205.70 2265 ---- ---- ---- ---- 207.40 +3.00 204.40 2270 ---- ---- ---- ---- 206.00 +3.00 203.00 2275 ---- ---- ---- ---- 204.70 +3.00 201.70 2280 ---- ---- ---- ---- 203.40 +3.00 200.40 2285 ---- ---- ---- ---- 202.10 +2.90 199.20 2290 ---- ---- ---- ---- 200.80 +2.90 197.90 2295 ---- ---- ---- ---- 199.60 +2.90 196.70 2300 ---- ---- ---- ---- 198.40 +2.90 195.50 2305 ---- ---- ---- ---- 197.20 +2.90 194.30 2310 ---- ---- ---- ---- 196.00 +2.90 193.10 2315 ---- ---- ---- ---- 194.80 +2.80 192.00 2320 ---- ---- ---- ---- 193.70 +2.80 190.90 2325 ---- ---- ---- ---- 192.60 +2.80 189.80 2330 ---- ---- ---- ---- 191.50 +2.80 188.70 2335 ---- ---- ---- ---- 190.40 +2.80 187.60 2340 ---- ---- ---- ---- 189.30 +2.70 186.60 2345 ---- ---- ---- ---- 188.30 +2.80 185.50 2350 ---- ---- ---- ---- 187.20 +2.70 184.50 2355 ---- ---- ---- ---- 186.20 +2.70 183.50 2360 ---- ---- ---- ---- 185.20 +2.70 182.50 2365 ---- ---- ---- ---- 184.20 +2.60 181.60 2370 ---- ---- ---- ---- 183.30 +2.70 180.60 2375 ---- ---- ---- ---- 182.30 +2.60 179.70 2380 ---- ---- ---- ---- 181.40 +2.70 178.70 2385 ---- ---- ---- ---- 180.40 +2.60 177.80 2390 ---- ---- ---- ---- 179.50 +2.60 176.90 2395 ---- ---- ---- ---- 178.60 +2.60 176.00 2400 ---- ---- ---- ---- 177.70 +2.50 175.20 2405 ---- ---- ---- ---- 176.80 +2.50 174.30 2410 ---- ---- ---- ---- 176.00 +2.50 173.50 2415 ---- ---- ---- ---- 175.10 +2.50 172.60 2420 ---- ---- ---- ---- 174.30 +2.50 171.80 2425 ---- ---- ---- ---- 173.40 +2.40 171.00 2430 ---- ---- ---- ---- 172.60 +2.50 170.10 2435 ---- ---- ---- ---- 171.80 +2.50 169.30 2440 ---- ---- ---- ---- 171.00 +2.40 168.60 2445 ---- ---- ---- ---- 170.20 +2.40 167.80 2450 ---- ---- ---- ---- 169.40 +2.40 167.00 2455 ---- ---- ---- ---- 168.60 +2.40 166.20 2460 ---- ---- ---- ---- 167.90 +2.40 165.50 2465 ---- ---- ---- ---- 167.10 +2.40 164.70 2470 ---- ---- ---- ---- 166.40 +2.40 164.00 2475 ---- ---- ---- ---- 165.60 +2.30 163.30 2480 ---- ---- ---- ---- 164.90 +2.30 162.60 2485 ---- ---- ---- ---- 164.20 +2.30 161.90 2490 ---- ---- ---- ---- 163.50 +2.30 161.20 2495 ---- ---- ---- ---- 162.80 +2.30 160.50 2500 ---- ---- ---- ---- 162.10 +2.30 159.80 2505 ---- ---- ---- ---- 161.40 +2.30 159.10 2510 ---- ---- ---- ---- 160.70 +2.30 158.40 2515 ---- ---- ---- ---- 160.00 +2.20 157.80 2520 ---- ---- ---- ---- 159.40 +2.30 157.10 2525 ---- ---- ---- ---- 158.70 +2.20 156.50 2530 ---- ---- ---- ---- 158.10 +2.20 155.90 2540 ---- ---- ---- ---- 156.80 +2.20 154.60 2550 ---- ---- ---- ---- 155.60 +2.20 153.40 2560 ---- ---- ---- ---- 154.40 +2.20 152.20 2570 ---- ---- ---- ---- 153.20 +2.10 151.10 2575 ---- ---- ---- ---- 152.60 +2.10 150.50 2580 ---- ---- ---- ---- 152.00 +2.10 149.90 2590 ---- ---- ---- ---- 150.90 +2.10 148.80 2600 ---- ---- ---- ---- 149.80 +2.10 147.70 2610 ---- ---- ---- ---- 148.70 +2.00 146.70 2625 ---- ---- ---- ---- 147.20 +2.00 145.20 2650 ---- ---- ---- ---- 144.70 +2.00 142.70 2675 ---- ---- ---- ---- 142.40 +1.90 140.50 2700 ---- ---- ---- ---- 140.20 +1.90 138.30 2725 ---- ---- ---- ---- 138.10 +1.80 136.30 2750 ---- ---- ---- ---- 136.20 +1.80 134.40 2775 ---- ---- ---- ---- 134.40 +1.80 132.60 2800 ---- ---- ---- ---- 132.60 +1.70 130.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 864.30 +7.00 857.30 1400 ---- ---- ---- ---- 839.30 +7.00 832.30 1425 ---- ---- ---- ---- 814.30 +7.00 807.30 1450 ---- ---- ---- ---- 789.40 +6.80 782.60 1475 ---- ---- ---- ---- 765.10 +6.80 758.30 1500 ---- ---- ---- ---- 741.20 +6.60 734.60 1525 ---- ---- ---- ---- 717.80 +6.50 711.30 1550 ---- ---- ---- ---- 694.80 +6.30 688.50 1570 ---- ---- ---- ---- 676.80 +6.20 670.60 1575 ---- ---- ---- ---- 672.30 +6.20 666.10 1580 ---- ---- ---- ---- 667.90 +6.20 661.70 1590 ---- ---- ---- ---- 659.00 +6.10 652.90 1600 ---- ---- ---- ---- 650.30 +6.10 644.20 1610 ---- ---- ---- ---- 641.50 +6.00 635.50 1620 ---- ---- ---- ---- 632.90 +6.00 626.90 1625 ---- ---- ---- ---- 628.60 +6.00 622.60 1630 ---- ---- ---- ---- 624.30 +5.90 618.40 1640 ---- ---- ---- ---- 615.80 +5.90 609.90 1650 ---- ---- ---- ---- 607.30 +5.80 601.50 1660 ---- ---- ---- ---- 599.00 +5.80 593.20 1670 ---- ---- ---- ---- 590.60 +5.70 584.90 1675 ---- ---- ---- ---- 586.50 +5.70 580.80 1680 ---- ---- ---- ---- 582.40 +5.70 576.70 1685 ---- ---- ---- ---- 578.30 +5.70 572.60 1690 ---- ---- ---- ---- 574.20 +5.70 568.50 1695 ---- ---- ---- ---- 570.10 +5.60 564.50 1700 ---- ---- ---- ---- 566.00 +5.60 560.40 1705 ---- ---- ---- ---- 562.00 +5.60 556.40 1710 ---- ---- ---- ---- 558.00 +5.60 552.40 1715 ---- ---- ---- ---- 553.90 +5.50 548.40 1720 ---- ---- ---- ---- 549.90 +5.50 544.40 1725 ---- ---- ---- ---- 546.00 +5.50 540.50 1730 ---- ---- ---- ---- 542.00 +5.50 536.50 1735 ---- ---- ---- ---- 538.00 +5.40 532.60 1740 ---- ---- ---- ---- 534.10 +5.40 528.70 1745 ---- ---- ---- ---- 530.20 +5.40 524.80 1750 ---- ---- ---- ---- 526.30 +5.40 520.90 1755 ---- ---- ---- ---- 522.40 +5.40 517.00 1760 ---- ---- ---- ---- 518.50 +5.30 513.20 1765 ---- ---- ---- ---- 514.60 +5.30 509.30 1770 ---- ---- ---- ---- 510.80 +5.30 505.50 1775 ---- ---- ---- ---- 507.00 +5.30 501.70 1780 ---- ---- ---- ---- 503.10 +5.20 497.90 1785 ---- ---- ---- ---- 499.30 +5.20 494.10 1790 ---- ---- ---- ---- 495.60 +5.20 490.40 1795 ---- ---- ---- ---- 491.80 +5.20 486.60 1800 ---- ---- ---- ---- 488.00 +5.10 482.90 1805 ---- ---- ---- ---- 484.30 +5.10 479.20 1810 ---- ---- ---- ---- 480.60 +5.10 475.50 1815 ---- ---- ---- ---- 476.80 +5.00 471.80 1820 ---- ---- ---- ---- 473.10 +5.00 468.10 1825 ---- ---- ---- ---- 469.50 +5.10 464.40 1830 ---- ---- ---- ---- 465.80 +5.00 460.80 1835 ---- ---- ---- ---- 462.10 +5.00 457.10 1840 ---- ---- ---- ---- 458.50 +5.00 453.50 1845 ---- ---- ---- ---- 454.90 +5.00 449.90 1850 ---- ---- ---- ---- 451.30 +5.00 446.30 1855 ---- ---- ---- ---- 447.70 +4.90 442.80 1860 ---- ---- ---- ---- 444.10 +4.90 439.20 1865 ---- ---- ---- ---- 440.50 +4.80 435.70 1870 ---- ---- ---- ---- 437.00 +4.90 432.10 1875 ---- ---- ---- ---- 433.40 +4.80 428.60 1880 ---- ---- ---- ---- 429.90 +4.80 425.10 1885 ---- ---- ---- ---- 426.40 +4.80 421.60 1890 ---- ---- ---- ---- 422.90 +4.70 418.20 1895 ---- ---- ---- ---- 419.40 +4.70 414.70 1900 ---- ---- ---- ---- 416.00 +4.70 411.30 1905 ---- ---- ---- ---- 412.50 +4.70 407.80 1910 ---- ---- ---- ---- 409.10 +4.70 404.40 1915 ---- ---- ---- ---- 405.70 +4.70 401.00 1920 ---- ---- ---- ---- 402.30 +4.70 397.60 1925 ---- ---- ---- ---- 398.90 +4.60 394.30 1930 ---- ---- ---- ---- 395.50 +4.60 390.90 1935 ---- ---- ---- ---- 392.10 +4.50 387.60 1940 ---- ---- ---- ---- 388.80 +4.60 384.20 1945 ---- ---- ---- ---- 385.40 +4.50 380.90 1950 ---- ---- ---- ---- 382.10 +4.50 377.60 1955 ---- ---- ---- ---- 378.80 +4.40 374.40 1960 ---- ---- ---- ---- 375.50 +4.40 371.10 1965 ---- ---- ---- ---- 372.30 +4.50 367.80 1970 ---- ---- ---- ---- 369.00 +4.40 364.60 1975 ---- ---- ---- ---- 365.80 +4.40 361.40 1980 ---- ---- ---- ---- 362.60 +4.40 358.20 1985 ---- ---- ---- ---- 359.40 +4.40 355.00 1990 ---- ---- ---- ---- 356.20 +4.30 351.90 1995 ---- ---- ---- ---- 353.00 +4.20 348.80 2000 ---- ---- ---- ---- 349.90 +4.30 345.60 2005 ---- ---- ---- ---- 346.80 +4.20 342.60 2010 ---- ---- ---- ---- 343.70 +4.20 339.50 2015 ---- ---- ---- ---- 340.70 +4.20 336.50 2020 ---- ---- ---- ---- 337.60 +4.20 333.40 2025 ---- ---- ---- ---- 334.60 +4.10 330.50 2030 ---- ---- ---- ---- 331.60 +4.10 327.50 2035 ---- ---- ---- ---- 328.70 +4.10 324.60 2040 ---- ---- ---- ---- 325.70 +4.00 321.70 2045 ---- ---- ---- ---- 322.80 +4.00 318.80 2050 ---- ---- ---- ---- 320.00 +4.10 315.90 2055 ---- ---- ---- ---- 317.20 +4.10 313.10 2060 ---- ---- ---- ---- 314.40 +4.00 310.40 2065 ---- ---- ---- ---- 311.60 +4.00 307.60 2070 ---- ---- ---- ---- 308.90 +4.00 304.90 2075 ---- ---- ---- ---- 306.20 +3.90 302.30 2080 ---- ---- ---- ---- 303.60 +3.90 299.70 2085 ---- ---- ---- ---- 301.00 +3.90 297.10 2090 ---- ---- ---- ---- 298.50 +3.90 294.60 2095 ---- ---- ---- ---- 296.00 +3.90 292.10 2100 ---- ---- ---- ---- 293.60 +3.90 289.70 2105 ---- ---- ---- ---- 291.20 +3.80 287.40 2110 ---- ---- ---- ---- 288.80 +3.80 285.00 2115 ---- ---- ---- ---- 286.50 +3.80 282.70 2120 ---- ---- ---- ---- 284.20 +3.80 280.40 2125 ---- ---- ---- ---- 281.90 +3.70 278.20 2130 ---- ---- ---- ---- 279.60 +3.70 275.90 2135 ---- ---- ---- ---- 277.40 +3.70 273.70 2140 ---- ---- ---- ---- 275.10 +3.60 271.50 2145 ---- ---- ---- ---- 272.90 +3.60 269.30 2150 ---- ---- ---- ---- 270.70 +3.60 267.10 2155 ---- ---- ---- ---- 268.60 +3.60 265.00 2160 ---- ---- ---- ---- 266.40 +3.50 262.90 2165 ---- ---- ---- ---- 264.30 +3.50 260.80 2170 ---- ---- ---- ---- 262.30 +3.50 258.80 2175 ---- ---- ---- ---- 260.20 +3.50 256.70 2180 ---- ---- ---- ---- 258.20 +3.40 254.80 2185 ---- ---- ---- ---- 256.30 +3.50 252.80 2190 ---- ---- ---- ---- 254.30 +3.40 250.90 2195 ---- ---- ---- ---- 252.40 +3.40 249.00 2200 ---- ---- ---- ---- 250.50 +3.40 247.10 2205 ---- ---- ---- ---- 248.70 +3.40 245.30 2210 ---- ---- ---- ---- 246.90 +3.30 243.60 2215 ---- ---- ---- ---- 245.10 +3.30 241.80 2220 ---- ---- ---- ---- 243.40 +3.30 240.10 2225 ---- ---- ---- ---- 241.70 +3.30 238.40 2230 ---- ---- ---- ---- 240.10 +3.30 236.80 2235 ---- ---- ---- ---- 238.50 +3.30 235.20 2240 ---- ---- ---- ---- 236.90 +3.20 233.70 2245 ---- ---- ---- ---- 235.40 +3.30 232.10 2250 ---- ---- ---- ---- 233.80 +3.10 230.70 2255 ---- ---- ---- ---- 232.40 +3.20 229.20 2260 ---- ---- ---- ---- 230.90 +3.10 227.80 2265 ---- ---- ---- ---- 229.50 +3.10 226.40 2270 ---- ---- ---- ---- 228.10 +3.10 225.00 2275 ---- ---- ---- ---- 226.80 +3.10 223.70 2280 ---- ---- ---- ---- 225.50 +3.10 222.40 2285 ---- ---- ---- ---- 224.20 +3.10 221.10 2290 ---- ---- ---- ---- 222.90 +3.00 219.90 2295 ---- ---- ---- ---- 221.70 +3.00 218.70 2300 ---- ---- ---- ---- 220.50 +3.00 217.50 2305 ---- ---- ---- ---- 219.30 +3.00 216.30 2310 ---- ---- ---- ---- 218.10 +3.00 215.10 2315 ---- ---- ---- ---- 217.00 +3.00 214.00 2320 ---- ---- ---- ---- 215.80 +2.90 212.90 2325 ---- ---- ---- ---- 214.80 +3.00 211.80 2330 ---- ---- ---- ---- 213.70 +2.90 210.80 2335 ---- ---- ---- ---- 212.60 +2.80 209.80 2340 ---- ---- ---- ---- 211.60 +2.90 208.70 2345 ---- ---- ---- ---- 210.60 +2.90 207.70 2350 ---- ---- ---- ---- 209.60 +2.80 206.80 2355 ---- ---- ---- ---- 208.60 +2.80 205.80 2360 ---- ---- ---- ---- 207.60 +2.80 204.80 2365 ---- ---- ---- ---- 206.70 +2.80 203.90 2370 ---- ---- ---- ---- 205.80 +2.80 203.00 2375 ---- ---- ---- ---- 204.80 +2.70 202.10 2380 ---- ---- ---- ---- 203.90 +2.70 201.20 2385 ---- ---- ---- ---- 203.00 +2.70 200.30 2390 ---- ---- ---- ---- 202.20 +2.70 199.50 2395 ---- ---- ---- ---- 201.30 +2.70 198.60 2400 ---- ---- ---- ---- 200.40 +2.70 197.70 2405 ---- ---- ---- ---- 199.60 +2.70 196.90 2410 ---- ---- ---- ---- 198.70 +2.60 196.10 2415 ---- ---- ---- ---- 197.90 +2.60 195.30 2420 ---- ---- ---- ---- 197.10 +2.70 194.40 2425 ---- ---- ---- ---- 196.20 +2.60 193.60 2430 ---- ---- ---- ---- 195.40 +2.60 192.80 2435 ---- ---- ---- ---- 194.60 +2.60 192.00 2440 ---- ---- ---- ---- 193.80 +2.60 191.20 2445 ---- ---- ---- ---- 193.00 +2.60 190.40 2450 ---- ---- ---- ---- 192.20 +2.60 189.60 2455 ---- ---- ---- ---- 191.40 +2.60 188.80 2460 ---- ---- ---- ---- 190.60 +2.50 188.10 2465 ---- ---- ---- ---- 189.80 +2.50 187.30 2470 ---- ---- ---- ---- 189.00 +2.50 186.50 2475 ---- ---- ---- ---- 188.20 +2.50 185.70 2480 ---- ---- ---- ---- 187.40 +2.50 184.90 2485 ---- ---- ---- ---- 186.60 +2.40 184.20 2490 ---- ---- ---- ---- 185.80 +2.40 183.40 2495 ---- ---- ---- ---- 185.00 +2.40 182.60 2500 ---- ---- ---- ---- 184.30 +2.40 181.90 2505 ---- ---- ---- ---- 183.50 +2.40 181.10 2510 ---- ---- ---- ---- 182.80 +2.40 180.40 2515 ---- ---- ---- ---- 182.00 +2.40 179.60 2520 ---- ---- ---- ---- 181.20 +2.30 178.90 2525 ---- ---- ---- ---- 180.50 +2.30 178.20 2530 ---- ---- ---- ---- 179.80 +2.40 177.40 2535 ---- ---- ---- ---- 179.00 +2.30 176.70 2540 ---- ---- ---- ---- 178.30 +2.30 176.00 2550 ---- ---- ---- ---- 176.90 +2.30 174.60 2560 ---- ---- ---- ---- 175.50 +2.30 173.20 2570 ---- ---- ---- ---- 174.10 +2.20 171.90 2575 ---- ---- ---- ---- 173.50 +2.30 171.20 2580 ---- ---- ---- ---- 172.80 +2.20 170.60 2590 ---- ---- ---- ---- 171.50 +2.20 169.30 2600 ---- ---- ---- ---- 170.20 +2.20 168.00 2610 ---- ---- ---- ---- 169.00 +2.20 166.80 2620 ---- ---- ---- ---- 167.70 +2.10 165.60 2625 ---- ---- ---- ---- 167.10 +2.10 165.00 2630 ---- ---- ---- ---- 166.50 +2.10 164.40 2650 ---- ---- ---- ---- 164.20 +2.10 162.10 2675 ---- ---- ---- ---- 161.50 +2.10 159.40 2700 ---- ---- ---- ---- 158.90 +2.00 156.90 2725 ---- ---- ---- ---- 156.40 +2.00 154.40 2750 ---- ---- ---- ---- 154.00 +1.90 152.10 2775 ---- ---- ---- ---- 151.80 +1.90 149.90 2800 ---- ---- ---- ---- 149.70 +1.80 147.90 2825 ---- ---- ---- ---- 147.70 +1.80 145.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 851.00 +7.00 844.00 1425 ---- ---- ---- ---- 826.10 +6.90 819.20 1450 ---- ---- ---- ---- 801.70 +6.70 795.00 1475 ---- ---- ---- ---- 777.80 +6.60 771.20 1500 ---- ---- ---- ---- 754.30 +6.40 747.90 1525 ---- ---- ---- ---- 731.30 +6.30 725.00 1550 ---- ---- ---- ---- 708.80 +6.20 702.60 1575 ---- ---- ---- ---- 686.60 +6.00 680.60 1580 ---- ---- ---- ---- 682.30 +6.10 676.20 1590 ---- ---- ---- ---- 673.50 +6.00 667.50 1600 ---- ---- ---- ---- 664.90 +6.00 658.90 1610 ---- ---- ---- ---- 656.30 +5.90 650.40 1620 ---- ---- ---- ---- 647.80 +5.90 641.90 1625 ---- ---- ---- ---- 643.60 +5.90 637.70 1630 ---- ---- ---- ---- 639.30 +5.80 633.50 1640 ---- ---- ---- ---- 630.90 +5.70 625.20 1650 ---- ---- ---- ---- 622.60 +5.70 616.90 1660 ---- ---- ---- ---- 614.30 +5.70 608.60 1670 ---- ---- ---- ---- 606.10 +5.60 600.50 1675 ---- ---- ---- ---- 602.00 +5.60 596.40 1680 ---- ---- ---- ---- 598.00 +5.60 592.40 1685 ---- ---- ---- ---- 593.90 +5.60 588.30 1690 ---- ---- ---- ---- 589.90 +5.60 584.30 1695 ---- ---- ---- ---- 585.90 +5.60 580.30 1700 ---- ---- ---- ---- 581.80 +5.50 576.30 1705 ---- ---- ---- ---- 577.80 +5.40 572.40 1710 ---- ---- ---- ---- 573.90 +5.50 568.40 1715 ---- ---- ---- ---- 569.90 +5.40 564.50 1720 ---- ---- ---- ---- 566.00 +5.50 560.50 1725 ---- ---- ---- ---- 562.00 +5.40 556.60 1730 ---- ---- ---- ---- 558.10 +5.40 552.70 1735 ---- ---- ---- ---- 554.20 +5.40 548.80 1740 ---- ---- ---- ---- 550.30 +5.30 545.00 1745 ---- ---- ---- ---- 546.40 +5.30 541.10 1750 ---- ---- ---- ---- 542.50 +5.20 537.30 1755 ---- ---- ---- ---- 538.70 +5.30 533.40 1760 ---- ---- ---- ---- 534.90 +5.30 529.60 1765 ---- ---- ---- ---- 531.00 +5.20 525.80 1770 ---- ---- ---- ---- 527.20 +5.20 522.00 1775 ---- ---- ---- ---- 523.40 +5.10 518.30 1780 ---- ---- ---- ---- 519.70 +5.20 514.50 1785 ---- ---- ---- ---- 515.90 +5.10 510.80 1790 ---- ---- ---- ---- 512.10 +5.10 507.00 1795 ---- ---- ---- ---- 508.40 +5.10 503.30 1800 ---- ---- ---- ---- 504.70 +5.10 499.60 1805 ---- ---- ---- ---- 501.00 +5.10 495.90 1810 ---- ---- ---- ---- 497.30 +5.10 492.20 1815 ---- ---- ---- ---- 493.60 +5.00 488.60 1820 ---- ---- ---- ---- 489.90 +5.00 484.90 1825 ---- ---- ---- ---- 486.30 +5.00 481.30 1830 ---- ---- ---- ---- 482.60 +4.90 477.70 1835 ---- ---- ---- ---- 479.00 +4.90 474.10 1840 ---- ---- ---- ---- 475.40 +4.90 470.50 1845 ---- ---- ---- ---- 471.80 +4.90 466.90 1850 ---- ---- ---- ---- 468.20 +4.80 463.40 1855 ---- ---- ---- ---- 464.70 +4.90 459.80 1860 ---- ---- ---- ---- 461.10 +4.80 456.30 1865 ---- ---- ---- ---- 457.60 +4.80 452.80 1870 ---- ---- ---- ---- 454.00 +4.80 449.20 1875 ---- ---- ---- ---- 450.50 +4.80 445.70 1880 ---- ---- ---- ---- 447.00 +4.70 442.30 1885 ---- ---- ---- ---- 443.50 +4.70 438.80 1890 ---- ---- ---- ---- 440.00 +4.70 435.30 1895 ---- ---- ---- ---- 436.60 +4.70 431.90 1900 ---- ---- ---- ---- 433.10 +4.60 428.50 1905 ---- ---- ---- ---- 429.70 +4.60 425.10 1910 ---- ---- ---- ---- 426.30 +4.60 421.70 1915 ---- ---- ---- ---- 422.90 +4.60 418.30 1920 ---- ---- ---- ---- 419.50 +4.60 414.90 1925 ---- ---- ---- ---- 416.10 +4.50 411.60 1930 ---- ---- ---- ---- 412.70 +4.50 408.20 1935 ---- ---- ---- ---- 409.40 +4.50 404.90 1940 ---- ---- ---- ---- 406.10 +4.50 401.60 1945 ---- ---- ---- ---- 402.70 +4.40 398.30 1950 ---- ---- ---- ---- 399.40 +4.40 395.00 1955 ---- ---- ---- ---- 396.10 +4.40 391.70 1960 ---- ---- ---- ---- 392.90 +4.50 388.40 1965 ---- ---- ---- ---- 389.60 +4.40 385.20 1970 ---- ---- ---- ---- 386.30 +4.30 382.00 1975 ---- ---- ---- ---- 383.10 +4.30 378.80 1980 ---- ---- ---- ---- 379.90 +4.30 375.60 1985 ---- ---- ---- ---- 376.70 +4.30 372.40 1990 ---- ---- ---- ---- 373.50 +4.30 369.20 1995 ---- ---- ---- ---- 370.40 +4.30 366.10 2000 ---- ---- ---- ---- 367.20 +4.20 363.00 2005 ---- ---- ---- ---- 364.10 +4.20 359.90 2010 ---- ---- ---- ---- 361.00 +4.20 356.80 2015 ---- ---- ---- ---- 358.00 +4.20 353.80 2020 ---- ---- ---- ---- 355.00 +4.20 350.80 2025 ---- ---- ---- ---- 351.90 +4.10 347.80 2030 ---- ---- ---- ---- 349.00 +4.10 344.90 2035 ---- ---- ---- ---- 346.00 +4.10 341.90 2040 ---- ---- ---- ---- 343.10 +4.10 339.00 2045 ---- ---- ---- ---- 340.20 +4.00 336.20 2050 ---- ---- ---- ---- 337.40 +4.10 333.30 2055 ---- ---- ---- ---- 334.60 +4.10 330.50 2060 ---- ---- ---- ---- 331.80 +4.00 327.80 2065 ---- ---- ---- ---- 329.00 +3.90 325.10 2070 ---- ---- ---- ---- 326.30 +3.90 322.40 2075 ---- ---- ---- ---- 323.60 +3.90 319.70 2080 ---- ---- ---- ---- 321.00 +3.90 317.10 2085 ---- ---- ---- ---- 318.40 +3.90 314.50 2090 ---- ---- ---- ---- 315.80 +3.90 311.90 2095 ---- ---- ---- ---- 313.30 +3.90 309.40 2100 ---- ---- ---- ---- 310.80 +3.90 306.90 2105 ---- ---- ---- ---- 308.30 +3.80 304.50 2110 ---- ---- ---- ---- 305.80 +3.70 302.10 2115 ---- ---- ---- ---- 303.40 +3.70 299.70 2120 ---- ---- ---- ---- 301.10 +3.80 297.30 2125 ---- ---- ---- ---- 298.70 +3.70 295.00 2130 ---- ---- ---- ---- 296.40 +3.70 292.70 2135 ---- ---- ---- ---- 294.20 +3.70 290.50 2140 ---- ---- ---- ---- 291.90 +3.60 288.30 2145 ---- ---- ---- ---- 289.70 +3.60 286.10 2150 ---- ---- ---- ---- 287.50 +3.60 283.90 2155 ---- ---- ---- ---- 285.40 +3.60 281.80 2160 ---- ---- ---- ---- 283.30 +3.60 279.70 2165 ---- ---- ---- ---- 281.20 +3.60 277.60 2170 ---- ---- ---- ---- 279.10 +3.50 275.60 2175 ---- ---- ---- ---- 277.10 +3.50 273.60 2180 ---- ---- ---- ---- 275.10 +3.50 271.60 2185 ---- ---- ---- ---- 273.10 +3.50 269.60 2190 ---- ---- ---- ---- 271.20 +3.50 267.70 2195 ---- ---- ---- ---- 269.30 +3.50 265.80 2200 ---- ---- ---- ---- 267.40 +3.40 264.00 2205 ---- ---- ---- ---- 265.50 +3.40 262.10 2210 ---- ---- ---- ---- 263.70 +3.40 260.30 2215 ---- ---- ---- ---- 261.90 +3.30 258.60 2220 ---- ---- ---- ---- 260.20 +3.40 256.80 2225 ---- ---- ---- ---- 258.50 +3.40 255.10 2230 ---- ---- ---- ---- 256.80 +3.30 253.50 2235 ---- ---- ---- ---- 255.10 +3.30 251.80 2240 ---- ---- ---- ---- 253.50 +3.30 250.20 2245 ---- ---- ---- ---- 251.90 +3.20 248.70 2250 ---- ---- ---- ---- 250.30 +3.20 247.10 2255 ---- ---- ---- ---- 248.80 +3.20 245.60 2260 ---- ---- ---- ---- 247.30 +3.20 244.10 2265 ---- ---- ---- ---- 245.80 +3.10 242.70 2270 ---- ---- ---- ---- 244.40 +3.20 241.20 2275 ---- ---- ---- ---- 243.00 +3.20 239.80 2280 ---- ---- ---- ---- 241.60 +3.10 238.50 2285 ---- ---- ---- ---- 240.20 +3.10 237.10 2290 ---- ---- ---- ---- 238.90 +3.10 235.80 2295 ---- ---- ---- ---- 237.60 +3.10 234.50 2300 ---- ---- ---- ---- 236.30 +3.00 233.30 2305 ---- ---- ---- ---- 235.10 +3.10 232.00 2310 ---- ---- ---- ---- 233.80 +3.00 230.80 2315 ---- ---- ---- ---- 232.60 +3.00 229.60 2320 ---- ---- ---- ---- 231.40 +2.90 228.50 2325 ---- ---- ---- ---- 230.30 +3.00 227.30 2330 ---- ---- ---- ---- 229.10 +2.90 226.20 2335 ---- ---- ---- ---- 228.00 +2.90 225.10 2340 ---- ---- ---- ---- 226.90 +2.90 224.00 2345 ---- ---- ---- ---- 225.80 +2.80 223.00 2350 ---- ---- ---- ---- 224.80 +2.90 221.90 2355 ---- ---- ---- ---- 223.70 +2.80 220.90 2360 ---- ---- ---- ---- 222.70 +2.80 219.90 2365 ---- ---- ---- ---- 221.70 +2.80 218.90 2370 ---- ---- ---- ---- 220.70 +2.80 217.90 2375 ---- ---- ---- ---- 219.80 +2.80 217.00 2380 ---- ---- ---- ---- 218.80 +2.80 216.00 2385 ---- ---- ---- ---- 217.90 +2.80 215.10 2390 ---- ---- ---- ---- 216.90 +2.70 214.20 2395 ---- ---- ---- ---- 216.00 +2.70 213.30 2400 ---- ---- ---- ---- 215.10 +2.70 212.40 2405 ---- ---- ---- ---- 214.30 +2.80 211.50 2410 ---- ---- ---- ---- 213.40 +2.70 210.70 2415 ---- ---- ---- ---- 212.50 +2.70 209.80 2420 ---- ---- ---- ---- 211.70 +2.70 209.00 2425 ---- ---- ---- ---- 210.90 +2.70 208.20 2430 ---- ---- ---- ---- 210.00 +2.60 207.40 2435 ---- ---- ---- ---- 209.20 +2.60 206.60 2440 ---- ---- ---- ---- 208.50 +2.70 205.80 2445 ---- ---- ---- ---- 207.70 +2.60 205.10 2450 ---- ---- ---- ---- 206.90 +2.60 204.30 2455 ---- ---- ---- ---- 206.10 +2.60 203.50 2460 ---- ---- ---- ---- 205.40 +2.60 202.80 2465 ---- ---- ---- ---- 204.60 +2.50 202.10 2470 ---- ---- ---- ---- 203.90 +2.50 201.40 2475 ---- ---- ---- ---- 203.20 +2.60 200.60 2480 ---- ---- ---- ---- 202.50 +2.60 199.90 2485 ---- ---- ---- ---- 201.70 +2.50 199.20 2490 ---- ---- ---- ---- 201.00 +2.40 198.60 2495 ---- ---- ---- ---- 200.40 +2.50 197.90 2500 ---- ---- ---- ---- 199.70 +2.50 197.20 2505 ---- ---- ---- ---- 199.00 +2.50 196.50 2510 ---- ---- ---- ---- 198.30 +2.40 195.90 2515 ---- ---- ---- ---- 197.70 +2.50 195.20 2520 ---- ---- ---- ---- 197.00 +2.40 194.60 2525 ---- ---- ---- ---- 196.40 +2.40 194.00 2530 ---- ---- ---- ---- 195.80 +2.40 193.40 2535 ---- ---- ---- ---- 195.10 +2.40 192.70 2540 ---- ---- ---- ---- 194.50 +2.40 192.10 2545 ---- ---- ---- ---- 193.90 +2.40 191.50 2550 ---- ---- ---- ---- 193.30 +2.40 190.90 2560 ---- ---- ---- ---- 192.10 +2.30 189.80 2570 ---- ---- ---- ---- 191.00 +2.40 188.60 2575 ---- ---- ---- ---- 190.40 +2.30 188.10 2580 ---- ---- ---- ---- 189.80 +2.30 187.50 2590 ---- ---- ---- ---- 188.70 +2.20 186.50 2600 ---- ---- ---- ---- 187.70 +2.30 185.40 2610 ---- ---- ---- ---- 186.60 +2.20 184.40 2620 ---- ---- ---- ---- 185.60 +2.20 183.40 2625 ---- ---- ---- ---- 185.10 +2.20 182.90 2630 ---- ---- ---- ---- 184.60 +2.20 182.40 2640 ---- ---- ---- ---- 183.70 +2.20 181.50 2650 ---- ---- ---- ---- 182.70 +2.20 180.50 2675 ---- ---- ---- ---- 180.50 +2.20 178.30 2700 ---- ---- ---- ---- 178.30 +2.00 176.30 2725 ---- ---- ---- ---- 176.40 +2.10 174.30 2750 ---- ---- ---- ---- 174.50 +2.00 172.50 2775 ---- ---- ---- ---- 172.80 +2.00 170.80 2800 ---- ---- ---- ---- 171.10 +1.90 169.20 2825 ---- ---- ---- ---- 169.60 +1.90 167.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 665.10 +5.80 659.30 1650 ---- ---- ---- ---- 644.30 +5.70 638.60 1675 ---- ---- ---- ---- 623.90 +5.60 618.30 1700 ---- ---- ---- ---- 603.90 +5.50 598.40 1725 ---- ---- ---- ---- 584.20 +5.40 578.80 1750 ---- ---- ---- ---- 564.80 +5.20 559.60 1775 ---- ---- ---- ---- 545.90 +5.20 540.70 1800 ---- ---- ---- ---- 527.20 +5.00 522.20 1820 ---- ---- ---- ---- 512.50 +4.90 507.60 1825 ---- ---- ---- ---- 508.90 +4.90 504.00 1830 ---- ---- ---- ---- 505.30 +4.90 500.40 1840 ---- ---- ---- ---- 498.10 +4.90 493.20 1850 ---- ---- ---- ---- 490.90 +4.80 486.10 1860 ---- ---- ---- ---- 483.80 +4.80 479.00 1870 ---- ---- ---- ---- 476.80 +4.80 472.00 1875 ---- ---- ---- ---- 473.30 +4.70 468.60 1880 ---- ---- ---- ---- 469.80 +4.70 465.10 1890 ---- ---- ---- ---- 462.90 +4.70 458.20 1900 ---- ---- ---- ---- 456.00 +4.70 451.30 1910 ---- ---- ---- ---- 449.10 +4.60 444.50 1915 ---- ---- ---- ---- 445.70 +4.50 441.20 1920 ---- ---- ---- ---- 442.40 +4.60 437.80 1925 ---- ---- ---- ---- 439.00 +4.50 434.50 1930 ---- ---- ---- ---- 435.60 +4.50 431.10 1935 ---- ---- ---- ---- 432.30 +4.50 427.80 1940 ---- ---- ---- ---- 429.00 +4.50 424.50 1945 ---- ---- ---- ---- 425.60 +4.40 421.20 1950 ---- ---- ---- ---- 422.30 +4.40 417.90 1955 ---- ---- ---- ---- 419.00 +4.40 414.60 1960 ---- ---- ---- ---- 415.70 +4.30 411.40 1965 ---- ---- ---- ---- 412.50 +4.40 408.10 1970 ---- ---- ---- ---- 409.20 +4.30 404.90 1975 ---- ---- ---- ---- 406.00 +4.40 401.60 1980 ---- ---- ---- ---- 402.80 +4.40 398.40 1985 ---- ---- ---- ---- 399.50 +4.30 395.20 1990 ---- ---- ---- ---- 396.30 +4.20 392.10 1995 ---- ---- ---- ---- 393.20 +4.30 388.90 2000 ---- ---- ---- ---- 390.00 +4.20 385.80 2005 ---- ---- ---- ---- 386.90 +4.30 382.60 2010 ---- ---- ---- ---- 383.70 +4.20 379.50 2015 ---- ---- ---- ---- 380.60 +4.20 376.40 2020 ---- ---- ---- ---- 377.50 +4.10 373.40 2025 ---- ---- ---- ---- 374.50 +4.20 370.30 2030 ---- ---- ---- ---- 371.50 +4.20 367.30 2035 ---- ---- ---- ---- 368.40 +4.10 364.30 2040 ---- ---- ---- ---- 365.50 +4.10 361.40 2045 ---- ---- ---- ---- 362.50 +4.10 358.40 2050 ---- ---- ---- ---- 359.60 +4.10 355.50 2055 ---- ---- ---- ---- 356.70 +4.00 352.70 2060 ---- ---- ---- ---- 353.80 +4.00 349.80 2065 ---- ---- ---- ---- 351.00 +4.00 347.00 2070 ---- ---- ---- ---- 348.20 +4.00 344.20 2075 ---- ---- ---- ---- 345.40 +3.90 341.50 2080 ---- ---- ---- ---- 342.70 +3.90 338.80 2085 ---- ---- ---- ---- 340.00 +3.90 336.10 2090 ---- ---- ---- ---- 337.30 +3.90 333.40 2095 ---- ---- ---- ---- 334.70 +3.90 330.80 2100 ---- ---- ---- ---- 332.10 +3.80 328.30 2105 ---- ---- ---- ---- 329.50 +3.80 325.70 2110 ---- ---- ---- ---- 327.00 +3.80 323.20 2115 ---- ---- ---- ---- 324.50 +3.80 320.70 2120 ---- ---- ---- ---- 322.10 +3.80 318.30 2125 ---- ---- ---- ---- 319.60 +3.70 315.90 2130 ---- ---- ---- ---- 317.30 +3.80 313.50 2135 ---- ---- ---- ---- 314.90 +3.70 311.20 2140 ---- ---- ---- ---- 312.60 +3.70 308.90 2145 ---- ---- ---- ---- 310.30 +3.60 306.70 2150 ---- ---- ---- ---- 308.10 +3.70 304.40 2155 ---- ---- ---- ---- 305.90 +3.70 302.20 2160 ---- ---- ---- ---- 303.70 +3.60 300.10 2165 ---- ---- ---- ---- 301.50 +3.60 297.90 2170 ---- ---- ---- ---- 299.40 +3.60 295.80 2175 ---- ---- ---- ---- 297.30 +3.60 293.70 2180 ---- ---- ---- ---- 295.20 +3.50 291.70 2185 ---- ---- ---- ---- 293.20 +3.50 289.70 2190 ---- ---- ---- ---- 291.20 +3.50 287.70 2195 ---- ---- ---- ---- 289.20 +3.50 285.70 2200 ---- ---- ---- ---- 287.20 +3.40 283.80 2205 ---- ---- ---- ---- 285.30 +3.40 281.90 2210 ---- ---- ---- ---- 283.40 +3.40 280.00 2215 ---- ---- ---- ---- 281.60 +3.40 278.20 2220 ---- ---- ---- ---- 279.70 +3.30 276.40 2225 ---- ---- ---- ---- 277.90 +3.30 274.60 2230 ---- ---- ---- ---- 276.20 +3.40 272.80 2235 ---- ---- ---- ---- 274.40 +3.30 271.10 2240 ---- ---- ---- ---- 272.70 +3.30 269.40 2245 ---- ---- ---- ---- 271.10 +3.30 267.80 2250 ---- ---- ---- ---- 269.40 +3.20 266.20 2255 ---- ---- ---- ---- 267.80 +3.20 264.60 2260 ---- ---- ---- ---- 266.20 +3.20 263.00 2265 ---- ---- ---- ---- 264.70 +3.20 261.50 2270 ---- ---- ---- ---- 263.20 +3.20 260.00 2275 ---- ---- ---- ---- 261.70 +3.20 258.50 2280 ---- ---- ---- ---- 260.30 +3.20 257.10 2285 ---- ---- ---- ---- 258.80 +3.10 255.70 2290 ---- ---- ---- ---- 257.50 +3.20 254.30 2295 ---- ---- ---- ---- 256.10 +3.10 253.00 2300 ---- ---- ---- ---- 254.80 +3.10 251.70 2305 ---- ---- ---- ---- 253.50 +3.10 250.40 2310 ---- ---- ---- ---- 252.20 +3.10 249.10 2315 ---- ---- ---- ---- 250.90 +3.00 247.90 2320 ---- ---- ---- ---- 249.70 +3.00 246.70 2325 ---- ---- ---- ---- 248.50 +3.00 245.50 2330 ---- ---- ---- ---- 247.30 +3.00 244.30 2335 ---- ---- ---- ---- 246.20 +3.00 243.20 2340 ---- ---- ---- ---- 245.00 +2.90 242.10 2345 ---- ---- ---- ---- 243.90 +2.90 241.00 2350 ---- ---- ---- ---- 242.80 +2.90 239.90 2355 ---- ---- ---- ---- 241.80 +3.00 238.80 2360 ---- ---- ---- ---- 240.70 +2.90 237.80 2365 ---- ---- ---- ---- 239.70 +2.90 236.80 2370 ---- ---- ---- ---- 238.70 +2.90 235.80 2375 ---- ---- ---- ---- 237.70 +2.90 234.80 2380 ---- ---- ---- ---- 236.70 +2.80 233.90 2385 ---- ---- ---- ---- 235.80 +2.90 232.90 2390 ---- ---- ---- ---- 234.80 +2.80 232.00 2395 ---- ---- ---- ---- 233.90 +2.80 231.10 2400 ---- ---- ---- ---- 233.00 +2.80 230.20 2405 ---- ---- ---- ---- 232.10 +2.80 229.30 2410 ---- ---- ---- ---- 231.20 +2.70 228.50 2415 ---- ---- ---- ---- 230.40 +2.80 227.60 2420 ---- ---- ---- ---- 229.50 +2.70 226.80 2425 ---- ---- ---- ---- 228.70 +2.70 226.00 2430 ---- ---- ---- ---- 227.90 +2.70 225.20 2435 ---- ---- ---- ---- 227.10 +2.70 224.40 2440 ---- ---- ---- ---- 226.30 +2.70 223.60 2445 ---- ---- ---- ---- 225.50 +2.70 222.80 2450 ---- ---- ---- ---- 224.70 +2.70 222.00 2455 ---- ---- ---- ---- 224.00 +2.70 221.30 2460 ---- ---- ---- ---- 223.20 +2.60 220.60 2465 ---- ---- ---- ---- 222.50 +2.70 219.80 2470 ---- ---- ---- ---- 221.70 +2.60 219.10 2475 ---- ---- ---- ---- 221.00 +2.60 218.40 2480 ---- ---- ---- ---- 220.30 +2.60 217.70 2485 ---- ---- ---- ---- 219.60 +2.60 217.00 2490 ---- ---- ---- ---- 218.90 +2.60 216.30 2495 ---- ---- ---- ---- 218.20 +2.50 215.70 2500 ---- ---- ---- ---- 217.60 +2.60 215.00 2505 ---- ---- ---- ---- 216.90 +2.50 214.40 2510 ---- ---- ---- ---- 216.20 +2.50 213.70 2515 ---- ---- ---- ---- 215.60 +2.50 213.10 2520 ---- ---- ---- ---- 214.90 +2.50 212.40 2525 ---- ---- ---- ---- 214.30 +2.50 211.80 2530 ---- ---- ---- ---- 213.70 +2.50 211.20 2535 ---- ---- ---- ---- 213.10 +2.50 210.60 2540 ---- ---- ---- ---- 212.50 +2.50 210.00 2545 ---- ---- ---- ---- 211.90 +2.50 209.40 2550 ---- ---- ---- ---- 211.30 +2.50 208.80 2555 ---- ---- ---- ---- 210.70 +2.50 208.20 2560 ---- ---- ---- ---- 210.10 +2.40 207.70 2565 ---- ---- ---- ---- 209.50 +2.40 207.10 2570 ---- ---- ---- ---- 209.00 +2.40 206.60 2575 ---- ---- ---- ---- 208.40 +2.40 206.00 2580 ---- ---- ---- ---- 207.90 +2.40 205.50 2590 ---- ---- ---- ---- 206.80 +2.40 204.40 2600 ---- ---- ---- ---- 205.70 +2.30 203.40 2610 ---- ---- ---- ---- 204.70 +2.30 202.40 2620 ---- ---- ---- ---- 203.70 +2.30 201.40 2625 ---- ---- ---- ---- 203.20 +2.30 200.90 2630 ---- ---- ---- ---- 202.70 +2.30 200.40 2640 ---- ---- ---- ---- 201.80 +2.30 199.50 2650 ---- ---- ---- ---- 200.90 +2.30 198.60 2660 ---- ---- ---- ---- 200.00 +2.30 197.70 2675 ---- ---- ---- ---- 198.70 +2.30 196.40 2700 ---- ---- ---- ---- 196.60 +2.20 194.40 2725 ---- ---- ---- ---- 194.70 +2.20 192.50 2750 ---- ---- ---- ---- 192.90 +2.10 190.80 2775 ---- ---- ---- ---- 191.20 +2.10 189.10 2800 ---- ---- ---- ---- 189.60 +2.00 187.60 2825 ---- ---- ---- ---- 188.20 +2.00 186.20 2850 ---- ---- ---- ---- 186.80 +2.00 184.80 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 579.70 +5.10 574.60 1775 ---- ---- ---- ---- 560.90 +5.10 555.80 1800 ---- ---- ---- ---- 542.40 +5.00 537.40 1825 ---- ---- ---- ---- 524.30 +4.90 519.40 1850 ---- ---- ---- ---- 506.40 +4.80 501.60 1875 ---- ---- ---- ---- 488.90 +4.70 484.20 1900 ---- ---- ---- ---- 471.70 +4.60 467.10 1925 ---- ---- ---- ---- 454.80 +4.50 450.30 1930 ---- ---- ---- ---- 451.50 +4.50 447.00 1940 ---- ---- ---- ---- 444.80 +4.40 440.40 1950 ---- ---- ---- ---- 438.20 +4.40 433.80 1960 ---- ---- ---- ---- 431.70 +4.40 427.30 1970 ---- ---- ---- ---- 425.20 +4.30 420.90 1975 ---- ---- ---- ---- 422.00 +4.40 417.60 1980 ---- ---- ---- ---- 418.70 +4.30 414.40 1990 ---- ---- ---- ---- 412.30 +4.20 408.10 2000 ---- ---- ---- ---- 406.00 +4.20 401.80 2010 ---- ---- ---- ---- 399.70 +4.10 395.60 2020 ---- ---- ---- ---- 393.50 +4.10 389.40 2030 ---- ---- ---- ---- 387.40 +4.10 383.30 2035 ---- ---- ---- ---- 384.40 +4.10 380.30 2040 ---- ---- ---- ---- 381.40 +4.10 377.30 2045 ---- ---- ---- ---- 378.40 +4.00 374.40 2050 ---- ---- ---- ---- 375.50 +4.10 371.40 2055 ---- ---- ---- ---- 372.50 +4.00 368.50 2060 ---- ---- ---- ---- 369.70 +4.00 365.70 2065 ---- ---- ---- ---- 366.80 +4.00 362.80 2070 ---- ---- ---- ---- 364.00 +4.00 360.00 2075 ---- ---- ---- ---- 361.20 +4.00 357.20 2080 ---- ---- ---- ---- 358.40 +3.90 354.50 2085 ---- ---- ---- ---- 355.70 +3.90 351.80 2090 ---- ---- ---- ---- 353.00 +3.90 349.10 2095 ---- ---- ---- ---- 350.30 +3.80 346.50 2100 ---- ---- ---- ---- 347.70 +3.90 343.80 2105 ---- ---- ---- ---- 345.10 +3.80 341.30 2110 ---- ---- ---- ---- 342.50 +3.80 338.70 2115 ---- ---- ---- ---- 340.00 +3.80 336.20 2120 ---- ---- ---- ---- 337.50 +3.70 333.80 2125 ---- ---- ---- ---- 335.10 +3.80 331.30 2130 ---- ---- ---- ---- 332.60 +3.70 328.90 2135 ---- ---- ---- ---- 330.30 +3.70 326.60 2140 ---- ---- ---- ---- 327.90 +3.70 324.20 2145 ---- ---- ---- ---- 325.60 +3.70 321.90 2150 ---- ---- ---- ---- 323.30 +3.60 319.70 2155 ---- ---- ---- ---- 321.10 +3.60 317.50 2160 ---- ---- ---- ---- 318.90 +3.60 315.30 2165 ---- ---- ---- ---- 316.70 +3.60 313.10 2170 ---- ---- ---- ---- 314.60 +3.60 311.00 2175 ---- ---- ---- ---- 312.40 +3.50 308.90 2180 ---- ---- ---- ---- 310.30 +3.50 306.80 2185 ---- ---- ---- ---- 308.30 +3.50 304.80 2190 ---- ---- ---- ---- 306.20 +3.50 302.70 2195 ---- ---- ---- ---- 304.20 +3.40 300.80 2200 ---- ---- ---- ---- 302.30 +3.50 298.80 2205 ---- ---- ---- ---- 300.30 +3.40 296.90 2210 ---- ---- ---- ---- 298.40 +3.40 295.00 2215 ---- ---- ---- ---- 296.50 +3.40 293.10 2220 ---- ---- ---- ---- 294.70 +3.40 291.30 2225 ---- ---- ---- ---- 292.80 +3.30 289.50 2230 ---- ---- ---- ---- 291.00 +3.30 287.70 2235 ---- ---- ---- ---- 289.30 +3.40 285.90 2240 ---- ---- ---- ---- 287.60 +3.40 284.20 2245 ---- ---- ---- ---- 285.90 +3.30 282.60 2250 ---- ---- ---- ---- 284.20 +3.30 280.90 2255 ---- ---- ---- ---- 282.60 +3.30 279.30 2260 ---- ---- ---- ---- 281.00 +3.30 277.70 2265 ---- ---- ---- ---- 279.40 +3.20 276.20 2270 ---- ---- ---- ---- 277.90 +3.20 274.70 2275 ---- ---- ---- ---- 276.40 +3.20 273.20 2280 ---- ---- ---- ---- 274.90 +3.10 271.80 2285 ---- ---- ---- ---- 273.50 +3.10 270.40 2290 ---- ---- ---- ---- 272.10 +3.10 269.00 2295 ---- ---- ---- ---- 270.80 +3.20 267.60 2300 ---- ---- ---- ---- 269.40 +3.10 266.30 2305 ---- ---- ---- ---- 268.10 +3.10 265.00 2310 ---- ---- ---- ---- 266.80 +3.00 263.80 2315 ---- ---- ---- ---- 265.60 +3.10 262.50 2320 ---- ---- ---- ---- 264.40 +3.10 261.30 2325 ---- ---- ---- ---- 263.20 +3.10 260.10 2330 ---- ---- ---- ---- 262.00 +3.00 259.00 2335 ---- ---- ---- ---- 260.80 +3.00 257.80 2340 ---- ---- ---- ---- 259.70 +3.00 256.70 2345 ---- ---- ---- ---- 258.60 +3.00 255.60 2350 ---- ---- ---- ---- 257.50 +3.00 254.50 2355 ---- ---- ---- ---- 256.40 +3.00 253.40 2360 ---- ---- ---- ---- 255.30 +2.90 252.40 2365 ---- ---- ---- ---- 254.30 +2.90 251.40 2370 ---- ---- ---- ---- 253.30 +3.00 250.30 2375 ---- ---- ---- ---- 252.20 +2.90 249.30 2380 ---- ---- ---- ---- 251.20 +2.90 248.30 2385 ---- ---- ---- ---- 250.20 +2.80 247.40 2390 ---- ---- ---- ---- 249.20 +2.80 246.40 2395 ---- ---- ---- ---- 248.30 +2.90 245.40 2400 ---- ---- ---- ---- 247.30 +2.80 244.50 2405 ---- ---- ---- ---- 246.30 +2.80 243.50 2410 ---- ---- ---- ---- 245.40 +2.80 242.60 2415 ---- ---- ---- ---- 244.50 +2.80 241.70 2420 ---- ---- ---- ---- 243.50 +2.70 240.80 2425 ---- ---- ---- ---- 242.60 +2.70 239.90 2430 ---- ---- ---- ---- 241.70 +2.70 239.00 2435 ---- ---- ---- ---- 240.80 +2.70 238.10 2440 ---- ---- ---- ---- 239.90 +2.70 237.20 2445 ---- ---- ---- ---- 239.10 +2.80 236.30 2450 ---- ---- ---- ---- 238.20 +2.70 235.50 2455 ---- ---- ---- ---- 237.30 +2.60 234.70 2460 ---- ---- ---- ---- 236.50 +2.70 233.80 2465 ---- ---- ---- ---- 235.70 +2.70 233.00 2470 ---- ---- ---- ---- 234.80 +2.60 232.20 2475 ---- ---- ---- ---- 234.00 +2.60 231.40 2480 ---- ---- ---- ---- 233.20 +2.60 230.60 2485 ---- ---- ---- ---- 232.40 +2.60 229.80 2490 ---- ---- ---- ---- 231.60 +2.60 229.00 2495 ---- ---- ---- ---- 230.80 +2.60 228.20 2500 ---- ---- ---- ---- 230.00 +2.50 227.50 2505 ---- ---- ---- ---- 229.30 +2.60 226.70 2510 ---- ---- ---- ---- 228.50 +2.50 226.00 2515 ---- ---- ---- ---- 227.80 +2.60 225.20 2520 ---- ---- ---- ---- 227.00 +2.50 224.50 2530 ---- ---- ---- ---- 225.60 +2.60 223.00 2540 ---- ---- ---- ---- 224.10 +2.50 221.60 2550 ---- ---- ---- ---- 222.70 +2.40 220.30 2560 ---- ---- ---- ---- 221.40 +2.50 218.90 2570 ---- ---- ---- ---- 220.00 +2.40 217.60 2575 ---- ---- ---- ---- 219.40 +2.40 217.00 2580 ---- ---- ---- ---- 218.70 +2.40 216.30 2590 ---- ---- ---- ---- 217.40 +2.40 215.00 2600 ---- ---- ---- ---- 216.20 +2.40 213.80 2610 ---- ---- ---- ---- 215.00 +2.40 212.60 2625 ---- ---- ---- ---- 213.20 +2.30 210.90 2650 ---- ---- ---- ---- 210.30 +2.30 208.00 2675 ---- ---- ---- ---- 207.60 +2.20 205.40 2700 ---- ---- ---- ---- 205.10 +2.20 202.90 2725 ---- ---- ---- ---- 202.70 +2.20 200.50 2750 ---- ---- ---- ---- 200.40 +2.10 198.30 2775 ---- ---- ---- ---- 198.30 +2.10 196.20 2800 ---- ---- ---- ---- 196.20 +2.00 194.20 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 .10 140 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 .10 999 1645 ---- ---- ---- ---- .10 .00 .10 20 1650 ---- ---- ---- ---- .10 .00 .10 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 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 .10 609 1745 ---- ---- ---- ---- .10 .00 .10 54 1750 ---- ---- ---- ---- .10 .00 .10 853 1755 ---- ---- ---- ---- .10 .00 .10 81 1760 .10 .10 .10 .10 .10 .00 250 .10 375 1765 ---- ---- ---- ---- .10 .00 .10 2 115 1770 ---- ---- ---- ---- .10 .00 .10 2 110 1775 ---- ---- ---- ---- .10 .00 .10 13 1115 1780 ---- ---- ---- ---- .10 .00 .10 399 1785 .10 .10 .10 .10 .10 .00 500 .10 2 219 1790 ---- ---- ---- ---- .10 .00 .10 1 323 1795 ---- ---- ---- ---- .10 .00 2 .10 116 1800 .10 .10 .10 .10 .10 .00 28 .10 3235 1805 ---- ---- ---- ---- .10 .00 .10 1 161 1810 ---- ---- ---- ---- .10 .00 .10 1107 1815 ---- ---- ---- ---- .10 .00 .10 123 1820 ---- ---- ---- ---- .10 .00 2 .10 1 313 1825 ---- ---- ---- ---- .10 -.10 .20 14 1398 1830 ---- ---- ---- ---- .20 .00 2 .20 957 1835 ---- ---- ---- ---- .20 .00 21 .20 2 461 1840 ---- ---- ---- ---- .20 .00 .20 20 439 1845 .20 .20 .20 .20 .20 .00 5 .20 161 1850 .20 .30 .20 .20 .20 -.10 43 .30 23 3786 1855 ---- ---- ---- ---- .20 -.10 4 .30 2 142 1860 ---- ---- .30A .30A .30 -.10 4 .40 12 1008 1865 ---- ---- .30A .30A .30 -.20 20 .50 3 569 1870 .50 .50 .40 .40 .40 -.20 20 .60 266 725 1875 .50 .50 .40 .40 .40 -.40 38 .80 247 2215 1880 .80 .80 .50A .50A .50 -.50 7 1.00 20 1714 1885 .90 1.00 .70A .70A .70 -.60 8 1.30 24 872 1890 1.30 1.30 .80A .80A .90 -.70 109 1.60 272 883 1895 ---- ---- 1.10A 1.10A 1.20 -.90 4 2.10 24 923 1900 2.20 2.80B 1.30 1.30 1.60 -1.10 523 2.70 455 3754 1905 3.30 3.70B 1.90A 2.40B 2.10 -1.50 58 3.60 69 598 1910 4.40 5.00B 2.50 2.50A 2.80 -2.00 60 4.80 275 1421 1915 4.80 6.60B 3.40 3.40 3.80 -2.50 44 6.30 245 1407 1920 7.20 8.50B 4.50A 6.10B 5.00 -3.10 258 8.10 105 1797 1925 8.80 10.80B 5.90A 5.90A 6.60 -3.70 105 10.30 234 1635 1930 10.40 13.50B 7.80A 8.70B 8.60 -4.20 124 12.80 120 1062 1935 15.90 16.50B 10.00A 16.10B 10.90 -4.80 12 15.70 45 1042 1940 18.90 19.90B 12.60A 12.60A 13.60 -5.30 16 18.90 17 717 1945 16.80 23.60B 15.60A 16.90B 16.80 -5.60 23 22.40 405 1950 23.50 27.50B 18.90A 18.90A 20.20 -6.10 13 26.30 29 1463 1955 ---- 31.60B 22.50A 31.60B 24.00 -6.30 30.30 440 1960 ---- 36.10B 26.50A 36.10B 28.10 -6.50 34.60 23 743 1965 ---- 40.60B 30.60A 40.60B 32.30 -6.80 39.10 1 359 1970 42.20 45.30B 35.00A 45.30B 36.80 -6.80 1 43.60 25 402 1975 ---- 50.10B 39.50A 50.10B 41.40 -6.90 48.30 331 1231 1980 ---- 54.90B 44.10A 54.90B 46.00 -7.10 53.10 6 374 1985 ---- 59.80B 48.80A 59.80B 50.80 -7.10 57.90 422 1990 ---- 64.70B 53.60A 64.70B 55.60 -7.20 62.80 1171 1995 ---- 69.60B 58.50A 69.60B 60.40 -7.20 67.60 57 2000 ---- 74.50B 63.40A 74.50B 65.20 -7.40 1 72.60 1179 2005 ---- 79.50B 68.30A 79.50B 70.20 -7.30 77.50 106 2010 ---- 84.50B 73.20A 84.50B 75.10 -7.30 82.40 176 2015 ---- 89.40B 78.20A 89.40B 80.00 -7.40 87.40 12 2020 ---- 94.40B 83.10A 94.40B 85.00 -7.30 92.30 34 2025 ---- 99.40B 88.10A 99.40B 90.00 -7.30 97.30 129 2030 ---- 104.40B 93.00A 104.40B 94.90 -7.30 102.20 15 2035 ---- 109.40B 98.00A 109.40B 99.90 -7.30 107.20 35 2040 ---- 114.40B 103.00A 114.40B 104.90 -7.30 112.20 1 263 2045 ---- 119.40B 108.00A 119.40B 109.90 -7.30 117.20 6 2050 ---- 124.30B 113.00A 124.30B 114.90 -7.30 122.20 329 2055 ---- 129.30B 117.90A 129.30B 119.90 -7.30 127.20 4 2060 ---- 134.30B 122.90A 134.30B 124.90 -7.30 132.20 349 2065 ---- 139.30B 127.90A 139.30B 129.90 -7.30 137.20 25 2070 ---- 144.30B 132.90A 144.30B 134.80 -7.40 142.20 21 2075 ---- 149.30B 137.90A 149.30B 139.80 -7.40 147.20 93 2080 ---- 154.30B 142.90A 154.30B 144.80 -7.40 152.20 161 2085 ---- 159.30B 147.90A 159.30B 149.80 -7.40 157.20 93 2090 ---- 164.30B 152.90A 164.30B 154.80 -7.30 162.10 74 2095 ---- 169.30B 157.90A 169.30B 159.80 -7.30 167.10 94 2100 ---- 174.30B 162.90A 174.30B 164.80 -7.30 172.10 44 2105 ---- 179.30B 167.90A 179.30B 169.80 -7.30 177.10 28 2110 ---- 184.30B 172.80A 184.30B 174.80 -7.30 182.10 1 2115 ---- 189.30B 177.80A 189.30B 179.80 -7.30 187.10 28 2120 ---- 194.30B 182.80A 194.30B 184.80 -7.30 192.10 2125 ---- 199.30B 187.80A 199.30B 189.80 -7.30 197.10 29 2130 ---- 204.30B 192.80A 204.30B 194.80 -7.30 202.10 58 2135 ---- 209.30B 197.80A 209.30B 199.80 -7.30 207.10 30 2140 ---- 214.30B 202.80A 214.30B 204.80 -7.30 212.10 58 2145 ---- 219.30B 207.80A 219.30B 209.80 -7.30 217.10 2150 ---- 224.30B 212.80A 224.30B 214.80 -7.30 222.10 30 2155 ---- 228.40B 217.80A 228.40B 219.80 -7.30 227.10 2160 ---- 233.40B 223.80A 233.40B 224.80 -7.30 232.10 2165 ---- 238.40B 228.70A 238.40B 229.80 -7.30 237.10 2170 ---- 243.40B 233.70A 243.40B 234.80 -7.30 242.10 2175 ---- 249.30B 237.80A 249.30B 239.80 -7.30 247.10 1 2180 ---- 253.40B 243.70A 253.40B 244.80 -7.30 252.10 2185 ---- 258.40B 248.80A 258.40B 249.80 -7.30 257.10 45 2190 ---- 263.40B 253.80A 263.30B 254.80 -7.30 262.10 2195 ---- 268.40B 258.80A 268.40B 259.80 -7.30 267.10 2200 ---- 273.80B 263.30A 273.80B 264.80 -7.30 272.10 33 2205 ---- 278.30B 268.80A 278.30B 269.80 -7.30 277.10 2210 ---- 283.30B 273.70A 283.30B 274.80 -7.30 282.10 2215 ---- 288.30B 278.70A 288.30B 279.80 -7.30 287.10 2220 ---- 293.30B 283.70A 293.30B 284.80 -7.30 292.10 2225 ---- 298.40B 288.80A 298.40B 289.80 -7.30 297.10 2230 ---- 303.30B 293.70A 303.30B 294.80 -7.30 302.10 2235 ---- 308.30B 298.70A 308.30B 299.80 -7.30 307.10 2240 ---- 313.30B 303.80A 313.30B 304.80 -7.30 312.10 2245 ---- 318.30B 308.80A 318.30B 309.80 -7.30 317.10 2250 ---- 323.70B 313.30A 323.70B 314.80 -7.30 322.10 2255 ---- 328.30B 318.70A 328.30B 319.80 -7.30 327.10 2260 ---- 333.30B 323.70A 333.30B 324.80 -7.30 332.10 2265 ---- 338.30B 328.70A 338.30B 329.80 -7.30 337.10 2270 ---- 343.30B 333.80A 343.30B 334.80 -7.30 342.10 2275 ---- 348.40B 338.80A 348.40B 339.80 -7.30 347.10 2280 ---- 353.40B 343.80A 353.40B 344.80 -7.30 352.10 2285 ---- 358.40B 348.80A 358.40B 349.80 -7.30 357.10 2290 ---- 363.40B 353.80A 363.40B 354.80 -7.30 362.10 2295 ---- 368.40B 358.80A 368.40B 359.80 -7.30 367.10 2300 ---- 373.80B 363.30A 373.80B 364.80 -7.30 372.10 2310 ---- 383.30B 373.80A 383.30B 374.80 -7.30 382.10 2320 ---- 393.30B 383.80A 393.30B 384.80 -7.30 392.10 2325 ---- 398.40B 388.80A 398.40B 389.80 -7.30 397.10 2330 ---- 403.30B 393.80A 403.30B 394.80 -7.30 402.10 2340 ---- 413.30B 403.80A 413.30B 404.80 -7.30 412.10 2350 ---- 423.80B 413.30A 423.80B 414.80 -7.30 422.10 2360 ---- 433.30B 423.80A 433.30B 424.80 -7.30 432.10 2370 ---- 443.30B 433.80A 443.30B 434.80 -7.30 442.10 2375 ---- 448.40B 438.80A 448.40B 439.80 -7.30 447.10 2380 ---- 453.30B 443.80A 453.30B 444.80 -7.30 452.10 2390 ---- 463.30B 453.80A 463.30B 454.80 -7.30 462.10 2400 ---- 473.80B 463.30A 473.80B 464.80 -7.30 472.10 2425 ---- 498.40B 488.80A 498.40B 489.80 -7.30 497.10 2450 ---- 523.80B 513.30A 523.80B 514.80 -7.30 522.10 2475 ---- 548.40B 538.80A 548.40B 539.80 -7.30 547.10 2500 ---- 573.70B 563.30A 573.70B 564.80 -7.30 572.10 2525 ---- 598.40B 588.80A 598.40B 589.80 -7.30 597.10 2550 ---- 623.80B 613.30A 623.80B 614.80 -7.30 622.10 2575 ---- 648.40B 638.80A 648.40B 639.80 -7.30 647.10 2650 ---- 723.80B 713.30A 723.80B 714.80 -7.30 722.10 3000 ---- 1073.70B 1063.30A 1073.70B 1064.80 -7.30 1072.10 3500 ---- 1573.70B 1563.30A 1573.70B 1564.80 -7.30 1572.10 4000 ---- 2073.70B 2063.30A 2073.70B 2064.80 -7.30 2072.10 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 211 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .10 .00 .10 53 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 14 1500 ---- ---- ---- ---- .10 .00 .10 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 9 1535 ---- ---- ---- ---- .10 .00 .10 1 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 26 1555 ---- ---- ---- ---- .10 .00 .10 30 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 18 1580 ---- ---- ---- ---- .10 .00 .10 21 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 .10 .10 .10 .10 .10 .00 8 .10 8 1600 ---- ---- ---- ---- .10 -.10 .20 142 1605 ---- ---- ---- ---- .10 -.10 .20 1610 .10 .10 .10 .10 .20 .00 1 .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 1650 ---- ---- ---- ---- .20 .00 .20 1 123 1655 ---- ---- ---- ---- .20 .00 .20 43 1660 ---- ---- ---- ---- .20 .00 .20 28 1665 ---- ---- ---- ---- .20 .00 .20 3 1670 ---- ---- ---- ---- .20 .00 .20 109 1675 ---- ---- ---- ---- .20 .00 .20 83 1680 ---- ---- ---- ---- .20 .00 .20 12 1685 ---- ---- ---- ---- .20 .00 .20 3 1690 ---- ---- ---- ---- .20 .00 .20 46 1695 ---- ---- ---- ---- .20 .00 .20 16 29 1700 ---- ---- ---- ---- .20 .00 .20 1 197 1705 ---- ---- ---- ---- .20 -.10 .30 8 2 1710 ---- ---- ---- ---- .20 -.10 1 .30 2 16 1715 ---- ---- ---- ---- .20 -.10 .30 140 1720 ---- ---- ---- ---- .20 -.10 .30 1 156 1725 ---- ---- ---- ---- .20 -.10 .30 155 1730 ---- ---- ---- ---- .20 -.10 .30 1 104 1735 ---- ---- ---- ---- .20 -.10 2 .30 1 44 1740 .30 .30 .30 .30 .30 .00 1 .30 37 1745 ---- ---- ---- ---- .30 .00 .30 3 1750 .30 .30 .30 .30 .30 -.10 6 .40 20 727 1755 ---- ---- ---- ---- .30 -.10 .40 14 1760 ---- ---- ---- ---- .30 -.10 .40 1 32 1765 ---- ---- ---- ---- .30 -.10 .40 10 1770 ---- ---- .40A .40A .30 -.20 .50 46 1775 ---- ---- ---- ---- .40 -.10 .50 2 390 1780 ---- ---- ---- ---- .40 -.10 9 .50 2 54 1785 ---- ---- .50A .50A .40 -.20 .60 119 1790 .50 .50 .50 .50 .50 -.10 2 .60 1 51 1795 ---- ---- .60A .60A .50 -.20 2 .70 116 1800 .80 .80 .50 .50 .60 -.10 29 .70 12 783 1805 ---- ---- .70A .70A .60 -.20 .80 1 150 1810 .80 .80 .80 .80 .70 -.20 4 .90 2 153 1815 ---- ---- .90A .90A .70 -.30 1 1.00 4 77 1820 1.00 1.00 .90 .90 .80 -.30 16 1.10 27 166 1825 ---- ---- 1.00A 1.00A .90 -.30 1.20 19 375 1830 1.20 1.20 1.10A 1.10A 1.00 -.40 4 1.40 8 201 1835 1.30 1.30 1.20 1.20 1.20 -.30 17 1.50 2 130 1840 ---- ---- 1.40A 1.40A 1.30 -.40 32 1.70 8 638 1845 ---- ---- 1.50A 1.50A 1.50 -.40 1 1.90 8 103 1850 1.70 1.70 1.60 1.60 1.70 -.50 15 2.20 73 1686 1855 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 10 179 1860 2.50 2.50 2.20A 2.60B 2.30 -.50 40 2.80 36 446 1865 2.70 2.70 2.50 2.50 2.50 -.70 8 3.20 9 773 1870 3.30 3.30 2.90 2.90 2.90 -.80 9 3.70 23 287 1875 3.60 3.60 3.30A 3.30A 3.30 -.90 47 4.20 554 1109 1880 4.20 4.20 3.70A 3.70A 3.80 -1.00 26 4.80 78 625 1885 4.80 4.90 4.30A 4.80B 4.40 -1.10 29 5.50 30 350 1890 5.90 6.10 4.90A 4.90A 5.10 -1.20 52 6.30 91 885 1895 6.80 6.80 5.60A 5.60A 5.80 -1.40 30 7.20 34 658 1900 7.60 7.60 6.40A 6.40A 6.70 -1.50 68 8.20 194 2324 1905 9.20 9.50 7.30A 7.30A 7.70 -1.70 18 9.40 11 490 1910 9.70 10.80 8.40A 8.40A 8.80 -1.90 17 10.70 21 142 1915 11.60 12.30B 9.50A 9.50A 10.00 -2.20 98 12.20 117 809 1920 12.80 14.00 10.90A 10.90A 11.40 -2.40 24 13.80 35 435 1925 14.10 15.90B 12.40A 12.40A 13.00 -2.60 40 15.60 8 2029 1930 14.50 17.90B 14.00A 14.80B 14.70 -2.90 30 17.60 231 1613 1935 17.60 20.10B 15.80A 15.80A 16.60 -3.10 2 19.70 13 334 1940 21.30 22.50B 17.80A 20.10B 18.70 -3.30 86 22.00 26 268 1945 23.90 25.10B 19.90A 21.10B 20.90 -3.60 208 24.50 34 300 1950 25.80 27.70B 22.30A 22.30A 23.30 -3.90 66 27.20 119 566 1955 30.50 30.70B 24.80A 24.80A 25.90 -4.10 3 30.00 7 90 1960 ---- 33.70B 27.50A 33.60B 28.70 -4.30 33.00 12 216 1965 ---- 36.80B 30.40A 36.80B 31.60 -4.50 2 36.10 6 324 1970 ---- 40.20B 33.40A 40.20B 34.70 -4.70 39.40 2 73 1975 ---- 43.70B 36.60A 43.70B 37.90 -4.90 42.80 7 99 1980 ---- 47.30B 39.90A 47.30B 41.30 -5.10 2 46.40 1 107 1985 ---- 51.10B 43.30A 51.10B 44.90 -5.20 4 50.10 101 1990 ---- 55.00B 46.90A 55.00B 48.40 -5.50 4 53.90 749 1995 ---- 59.00B 50.60A 59.00B 52.20 -5.60 57.80 161 2000 ---- 63.10B 54.50A 63.10B 56.10 -5.70 1 61.80 10 404 2005 ---- 67.30B 58.40A 67.30B 60.20 -5.80 66.00 76 2010 ---- 71.60B 62.50A 71.60B 64.30 -5.90 70.20 74 2015 ---- 76.00B 66.60A 76.00B 68.40 -6.10 74.50 271 2020 ---- 80.40B 70.80A 80.40B 72.70 -6.20 78.90 300 2025 ---- 84.90B 75.10A 84.90B 77.00 -6.30 83.30 19 2030 ---- 89.50B 79.50A 89.50B 81.40 -6.40 87.80 1 26 2035 ---- 94.10B 84.00A 94.10B 85.90 -6.50 92.40 9 2040 ---- 98.50B 88.50A 98.50B 90.50 -6.50 97.00 3 2045 ---- 102.60B 93.10A 102.50B 95.00 -6.70 101.70 4 2050 ---- 108.20B 97.70A 108.20B 99.60 -6.80 106.40 74 2055 ---- 112.10B 103.20A 112.10B 104.30 -6.80 111.10 3 2060 ---- 116.90B 107.90A 116.80B 109.00 -6.90 115.90 27 2065 ---- 121.70B 112.70A 121.60B 113.80 -6.80 120.60 1 2070 ---- 126.50B 117.40A 126.40B 118.50 -6.90 125.40 181 2075 ---- 132.20B 121.40A 132.20B 123.30 -7.00 130.30 12 2080 ---- 136.30B 127.00A 136.30B 128.20 -6.90 135.10 153 2085 ---- 141.20B 131.90A 141.20B 133.00 -7.00 140.00 9 2090 ---- 146.00B 136.70A 146.00B 137.80 -7.00 144.80 3 2095 ---- 150.90B 141.60A 150.90B 142.60 -7.10 149.70 6 2100 ---- 156.70B 145.60A 156.70B 147.50 -7.10 154.60 1 2105 ---- 160.80B 151.40A 160.70B 152.40 -7.10 159.50 2110 ---- 165.70B 156.30A 165.70B 157.30 -7.10 164.40 2 2115 ---- 170.60B 161.20A 170.60B 162.20 -7.20 169.40 2 2120 ---- 175.60B 166.10A 175.60B 167.20 -7.10 174.30 2 2125 ---- 181.30B 170.10A 181.30B 172.10 -7.10 179.20 17 2130 ---- 185.50B 176.00A 185.50B 177.00 -7.20 184.20 2 2135 ---- 190.40B 180.90A 190.40B 182.00 -7.10 189.10 2140 ---- 195.40B 185.90A 195.30B 186.90 -7.20 194.10 2145 ---- 200.40B 190.80A 200.30B 191.90 -7.20 199.10 2150 ---- 206.20B 194.90A 206.20B 196.80 -7.20 204.00 2155 ---- 210.30B 200.70A 210.20B 201.80 -7.20 209.00 1 2160 ---- 215.30B 205.70A 215.20B 206.80 -7.20 214.00 2 2165 ---- 220.30B 210.70A 220.30B 211.70 -7.20 218.90 3 2170 ---- 225.30B 215.70A 225.30B 216.70 -7.20 223.90 4 2175 ---- 231.10B 219.70A 231.10B 221.70 -7.20 228.90 4 2180 ---- 235.20B 225.60A 235.10B 226.70 -7.20 233.90 5 2185 ---- 240.10B 230.60A 240.00B 231.70 -7.20 238.90 6 2190 ---- 245.10B 235.60A 245.00B 236.70 -7.10 243.80 7 2195 ---- 250.10B 240.60A 250.00B 241.70 -7.10 248.80 2 2200 ---- 255.70B 244.60A 255.70B 246.70 -7.10 253.80 11 2205 ---- 260.10B 250.60A 260.00B 251.60 -7.20 258.80 2 2210 ---- 265.10B 255.60A 265.00B 256.60 -7.20 263.80 2 2215 ---- 270.10B 260.60A 270.00B 261.60 -7.20 268.80 2 2220 ---- 275.00B 265.60A 275.00B 266.60 -7.20 273.80 2225 ---- 280.00B 270.60A 279.90B 271.60 -7.20 278.80 23 2230 ---- 285.00B 275.60A 284.90B 276.60 -7.20 283.80 3 2235 ---- 290.00B 280.60A 289.90B 281.60 -7.20 288.80 2 2240 ---- 295.00B 285.60A 294.90B 286.60 -7.20 293.80 2245 ---- 300.00B 290.60A 299.90B 291.60 -7.20 298.80 2250 ---- 305.20B 295.60A 305.20B 296.60 -7.20 303.80 28 2255 ---- 310.00B 300.60A 309.90B 301.60 -7.20 308.80 2260 ---- 315.00B 305.60A 314.90B 306.60 -7.20 313.80 2265 ---- 320.00B 310.60A 319.90B 311.60 -7.20 318.80 2270 ---- 325.00B 315.60A 324.90B 316.60 -7.20 323.80 2275 ---- 330.00B 320.60A 329.90B 321.60 -7.20 328.80 34 2280 ---- 335.00B 325.60A 334.90B 326.60 -7.20 333.80 2285 ---- 340.00B 330.60A 339.90B 331.60 -7.20 338.80 2290 ---- 345.00B 335.60A 344.90B 336.60 -7.20 343.80 2295 ---- 350.00B 340.60A 349.90B 341.60 -7.20 348.80 2300 ---- 355.20B 345.60A 355.20B 346.60 -7.20 353.80 28 2305 ---- 360.00B 350.60A 359.90B 351.60 -7.20 358.80 2310 ---- 365.00B 355.60A 364.90B 356.60 -7.20 363.80 2320 ---- 375.00B 365.60A 374.90B 366.60 -7.20 373.80 2325 ---- 380.00B 370.60A 379.90B 371.60 -7.20 378.80 21 2330 ---- 385.00B 375.60A 384.90B 376.60 -7.20 383.80 2340 ---- 395.00B 385.60A 394.90B 386.60 -7.20 393.80 2350 ---- 405.20B 395.60A 405.20B 396.60 -7.20 403.80 6 2360 ---- 415.00B 405.60A 414.90B 406.60 -7.20 413.80 2370 ---- 425.00B 415.60A 424.90B 416.60 -7.20 423.80 2375 ---- 430.00B 420.60A 429.90B 421.60 -7.20 428.80 2380 ---- 435.00B 425.60A 434.90B 426.60 -7.20 433.80 2390 ---- 445.00B 435.60A 444.90B 436.60 -7.20 443.80 2400 ---- 455.00B 445.60A 454.90B 446.60 -7.20 453.80 2410 ---- 465.00B 455.60A 464.90B 456.60 -7.20 463.80 2425 ---- 480.00B 470.60A 479.90B 471.60 -7.20 478.80 2450 ---- 505.00B 495.60A 504.90B 496.60 -7.20 503.80 2475 ---- 530.00B 520.60A 529.90B 521.60 -7.20 528.80 2500 ---- 555.00B 545.60A 554.90B 546.60 -7.20 553.80 2525 ---- 579.90B 570.60A 579.80B 571.60 -7.20 578.80 2550 ---- 605.10B 595.60A 605.10B 596.60 -7.20 603.80 2575 ---- 629.90B 620.60A 629.80B 621.60 -7.20 628.80 2600 ---- 655.00B 645.60A 654.90B 646.60 -7.20 653.80 2800 ---- 855.10B 845.70A 855.10B 846.60 -7.20 853.80 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1389 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 2 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 383 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1667 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 2050 1355 ---- ---- ---- ---- .10 .00 .10 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 733 1380 ---- ---- ---- ---- .10 .00 .10 1 1385 ---- ---- ---- ---- .10 .00 .10 12 1390 ---- ---- ---- ---- .10 .00 .10 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .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 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 210 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1000 1540 ---- ---- ---- ---- .10 -.10 .20 3 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .10 -.10 .20 1 4056 1555 ---- ---- ---- ---- .10 -.10 .20 59 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 4 1575 ---- ---- ---- ---- .10 -.10 .20 442 1580 ---- ---- ---- ---- .10 -.10 .20 33 1585 ---- ---- ---- ---- .10 -.10 .20 40 1590 ---- ---- ---- ---- .10 -.10 .20 23 25 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 15 .20 1471 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 3 1620 ---- ---- ---- ---- .20 -.10 .30 6 1625 ---- ---- ---- ---- .20 -.10 .30 237 1630 ---- ---- ---- ---- .20 -.10 .30 49 1635 ---- ---- ---- ---- .20 -.10 .30 2 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 11 1650 .30 .30 .30 .30 .30 .00 74 .30 25 550 1655 ---- ---- ---- ---- .30 .00 .30 1660 ---- ---- ---- ---- .30 -.10 .40 107 1665 ---- ---- ---- ---- .30 -.10 .40 21 1670 .30 .30 .30 .30 .40 .00 3 .40 62 1675 ---- ---- ---- ---- .40 .00 .40 1020 1680 ---- ---- ---- ---- .40 .00 .40 33 1685 ---- ---- ---- ---- .40 -.10 .50 1690 ---- ---- ---- ---- .40 -.10 .50 1 10 1695 ---- ---- ---- ---- .40 -.10 .50 2 112 1700 ---- ---- ---- ---- .40 -.10 530 .50 6 5888 1705 ---- ---- .50A .50A .50 -.10 .60 1 109 1710 ---- ---- ---- ---- .60 .00 .60 190 1715 ---- ---- .60A .60A .60 -.10 .70 9 1720 ---- ---- .60A .60A .60 -.10 .70 3 13 1725 ---- ---- .60A .60A .70 .00 .70 489 1730 ---- ---- .70A .70A .70 -.10 .80 8 33 1735 .70 .70 .70 .70 .80 .00 4 .80 16 1740 .80 .80 .80 .80 .80 -.10 2 .90 2 1048 1745 ---- ---- .80A .80A .80 -.10 .90 2 21 1750 1.00 1.00 .80 .80 .90 -.10 37 1.00 23 1864 1755 .90 .90 .90 .90 1.00 -.10 11 1.10 44 1760 1.10 1.10 1.00A 1.00A 1.00 -.20 1 1.20 49 1765 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 5 226 1770 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 3 212 1775 1.30 1.30 1.30 1.30 1.30 -.10 16 1.40 14 1044 1780 ---- ---- 1.40A 1.40A 1.40 -.20 1 1.60 6 134 1785 1.50 1.50 1.50 1.50 1.50 -.20 4 1.70 10 207 1790 ---- ---- 1.60A 1.60A 1.60 -.20 17 1.80 13 139 1795 ---- ---- 1.80A 1.80A 1.80 -.20 1 2.00 4 102 1800 2.00 2.10 1.80 1.90 1.90 -.30 143 2.20 116 3407 1805 ---- ---- 2.10A 2.10A 2.10 -.30 10 2.40 10 117 1810 2.50 2.50 2.30A 2.30A 2.30 -.30 19 2.60 35 477 1815 ---- ---- 2.50A 2.50A 2.50 -.40 22 2.90 12 134 1820 2.90 3.10 2.70A 2.70A 2.80 -.40 17 3.20 25 278 1825 3.20 3.20 3.00 3.00 3.10 -.40 30 3.50 25 1353 1830 3.60 3.80 3.20 3.20 3.30 -.50 10 3.80 2 275 1835 4.00 4.10 3.70A 3.70A 3.70 -.50 5 4.20 15 293 1840 4.30 4.30 4.00 4.00 4.10 -.60 13 4.70 48 466 1845 5.00 5.00 4.50A 4.50A 4.50 -.70 20 5.20 13 708 1850 4.90 4.90 4.90 5.00B 5.00 -.80 36 5.80 138 3915 1855 5.30 5.30 5.30 5.30 5.60 -.80 7 6.40 10 305 1860 ---- ---- 6.00A 6.00A 6.20 -.90 1 7.10 3 158 1865 ---- ---- 6.60A 6.60A 6.80 -1.10 7.90 12 150 1870 ---- ---- 7.30A 7.30A 7.60 -1.10 3 8.70 13 783 1875 9.10 9.70B 8.10A 8.10A 8.40 -1.20 63 9.60 196 1856 1880 10.00 10.20 9.00A 9.30B 9.30 -1.40 16 10.70 8 275 1885 ---- ---- 9.90A 9.90A 10.30 -1.50 18 11.80 2 157 1890 ---- 13.10B 11.00A 11.00A 11.40 -1.60 5 13.00 253 875 1895 ---- 14.40B 12.10A 14.40B 12.60 -1.70 14.30 2 413 1900 15.50 15.90B 13.30A 13.30A 13.90 -1.90 99 15.80 767 6556 1905 16.00 17.50B 14.70A 14.70A 15.30 -2.00 9 17.30 289 1910 ---- 19.20B 16.10A 19.20B 16.80 -2.20 8 19.00 1 290 1915 18.00 21.10B 17.70A 17.70A 18.40 -2.40 1 20.80 7 198 1920 21.30 23.00B 19.40A 21.80B 20.20 -2.50 1 22.70 26 392 1925 23.80 25.10B 21.20A 22.00B 22.00 -2.70 23 24.70 17 2629 1930 24.50 27.30B 23.10A 23.10A 24.00 -2.90 2 26.90 30 721 1935 28.70 29.70B 25.20A 27.60B 26.10 -3.10 2 29.20 25 389 1940 30.50 32.10B 27.40A 27.40A 28.30 -3.30 13 31.60 80 188 1945 32.20 34.70B 29.70A 29.70A 30.60 -3.50 13 34.10 348 1950 35.40 37.40B 32.20A 35.00B 33.10 -3.70 68 36.80 175 1833 1955 38.40 40.20B 34.70A 34.70A 35.70 -3.80 27 39.50 10 165 1960 40.50 43.10B 37.40A 37.40A 38.40 -4.10 1 42.50 20 288 1965 ---- 46.20B 40.10A 46.20B 41.20 -4.20 45.40 17 287 1970 47.00 49.30B 43.00A 43.00A 44.20 -4.40 1 48.60 1654 1975 49.70 52.60B 46.10A 50.60B 47.20 -4.70 1 51.90 7 1677 1980 ---- 55.90B 49.30A 55.90B 50.40 -4.70 55.10 166 211 1985 ---- 59.40B 52.50A 59.40B 53.80 -4.70 58.50 5 225 1990 ---- 63.00B 55.90A 63.00B 57.10 -5.00 62.10 7 624 1995 ---- 66.70B 59.20A 66.70B 60.70 -5.10 65.80 3 370 2000 ---- 70.50B 62.80A 70.50B 64.20 -5.30 69.50 23 1150 2005 ---- 74.40B 66.50A 74.40B 67.90 -5.40 73.30 4 353 2010 ---- 78.40B 70.10A 78.40B 71.70 -5.60 77.30 305 2015 ---- 82.40B 74.00A 82.40B 75.50 -5.80 81.30 649 2020 ---- 86.50B 77.90A 86.50B 79.50 -5.80 85.30 80 2025 ---- 90.60B 81.90A 90.60B 83.60 -5.80 89.40 435 2030 ---- 94.80B 86.00A 94.80B 87.60 -6.00 93.60 375 2035 ---- 99.10B 90.10A 99.10B 91.80 -6.00 97.80 157 2040 ---- 103.50B 94.30A 103.50B 96.00 -6.10 102.10 98 2045 ---- 107.90B 98.60A 107.90B 100.20 -6.30 106.50 14 2050 ---- 112.30B 102.90A 112.30B 104.60 -6.20 110.80 274 2055 ---- 116.80B 107.20A 116.80B 109.00 -6.30 115.30 25 2060 ---- 121.40B 111.60A 121.40B 113.30 -6.50 119.80 87 2065 ---- 125.90B 116.10A 125.90B 117.80 -6.60 124.40 6 2070 ---- 130.50B 120.60A 130.50B 122.40 -6.40 128.80 62 2075 ---- 135.10B 125.10A 135.10B 126.90 -6.60 133.50 297 2080 ---- 139.80B 129.70A 139.80B 131.50 -6.60 138.10 35 2085 ---- 143.90B 134.30A 143.90B 136.10 -6.70 142.80 222 2090 ---- 148.40B 138.90A 148.30B 140.80 -6.60 147.40 105 2095 ---- 153.10B 143.60A 153.00B 145.40 -6.70 152.10 45 2100 ---- 158.60B 148.20A 158.60B 150.20 -6.70 156.90 618 2105 ---- 162.60B 153.80A 162.60B 154.80 -6.80 161.60 2 2110 ---- 167.40B 158.60A 167.40B 159.60 -6.80 166.40 83 2115 ---- 172.20B 163.30A 172.20B 164.30 -6.90 171.20 15 2120 ---- 177.00B 168.10A 177.00B 169.10 -6.90 176.00 11 2125 ---- 182.70B 172.00A 182.70B 173.90 -6.80 180.70 2130 ---- 186.70B 177.70A 186.70B 178.80 -6.80 185.60 25 2135 ---- 191.60B 182.50A 191.50B 183.60 -6.80 190.40 5 2140 ---- 196.50B 187.40A 196.50B 188.40 -6.90 195.30 8 2145 ---- 201.40B 192.20A 201.40B 193.20 -7.00 200.20 3 2150 ---- 207.00B 196.20A 207.00B 198.10 -6.90 205.00 23 2155 ---- 211.10B 201.90A 211.10B 202.90 -7.00 209.90 3 2160 ---- 216.00B 206.80A 216.00B 207.80 -7.00 214.80 3 2165 ---- 220.90B 211.70A 220.90B 212.70 -7.00 219.70 2170 ---- 225.90B 216.60A 225.90B 217.60 -7.00 224.60 2 2175 ---- 231.50B 220.50A 231.50B 222.50 -7.10 3 229.60 98 2180 ---- 235.70B 226.40A 235.70B 227.40 -7.10 234.50 4 2185 ---- 240.60B 231.30A 240.60B 232.30 -7.10 239.40 1 2190 ---- 245.60B 236.30A 245.60B 237.20 -7.10 244.30 1 2195 ---- 250.50B 241.20A 250.50B 242.10 -7.20 249.30 1 2200 ---- 256.20B 245.10A 256.20B 247.10 -7.10 254.20 1 151 2205 ---- 260.40B 251.00A 260.40B 252.00 -7.10 259.10 1 2210 ---- 265.40B 256.00A 265.40B 257.00 -7.10 264.10 2 2215 ---- 270.30B 260.90A 270.30B 261.90 -7.10 269.00 1 2220 ---- 275.30B 265.90A 275.30B 266.90 -7.10 274.00 2225 ---- 281.00B 269.90A 281.00B 271.80 -7.20 279.00 92 2230 ---- 285.20B 275.80A 285.20B 276.80 -7.20 284.00 2 2235 ---- 290.20B 280.80A 290.20B 281.70 -7.30 289.00 2240 ---- 295.20B 285.70A 295.20B 286.70 -7.20 293.90 2245 ---- 300.10B 290.70A 300.10B 291.70 -7.20 298.90 2 2250 ---- 305.90B 294.70A 305.90B 296.70 -7.10 303.80 6 2255 ---- 310.10B 300.70A 310.10B 301.70 -7.10 308.80 2260 ---- 315.10B 305.70A 315.10B 306.60 -7.20 313.80 2265 ---- 320.10B 310.70A 320.10B 311.60 -7.20 318.80 2270 ---- 325.00B 315.70A 324.90B 316.60 -7.20 323.80 2275 ---- 330.60B 319.60A 330.60B 321.60 -7.20 328.80 2280 ---- 335.00B 325.70A 334.90B 326.60 -7.20 333.80 2285 ---- 340.00B 330.80A 339.90B 331.60 -7.20 338.80 2290 ---- 345.00B 335.80A 344.90B 336.60 -7.20 343.80 2295 ---- 350.00B 340.80A 349.90B 341.60 -7.20 348.80 2300 ---- 355.20B 345.10A 355.20B 346.60 -7.20 353.80 50 2305 ---- 359.90B 350.70A 359.80B 351.60 -7.20 358.80 2310 ---- 364.90B 355.70A 364.80B 356.60 -7.20 363.80 2315 ---- 369.90B 360.70A 369.80B 361.60 -7.20 368.80 2320 ---- 374.90B 365.70A 374.80B 366.60 -7.20 373.80 2325 ---- 379.90B 370.70A 379.80B 371.60 -7.20 378.80 2 2330 ---- 384.90B 375.70A 384.80B 376.60 -7.20 383.80 2335 ---- 389.90B 380.70A 389.80B 381.60 -7.20 388.80 2340 ---- 394.90B 385.70A 394.80B 386.60 -7.20 393.80 2345 ---- 399.90B 390.70A 399.80B 391.60 -7.20 398.80 2350 ---- 405.20B 395.10A 405.20B 396.60 -7.20 403.80 5 2360 ---- 414.90B 405.70A 414.80B 406.60 -7.20 413.80 2370 ---- 424.90B 415.70A 424.80B 416.60 -7.20 423.80 2375 ---- 429.90B 420.70A 429.90B 421.60 -7.20 428.80 4 2380 ---- 434.90B 425.70A 434.80B 426.60 -7.20 433.80 2390 ---- 444.80B 435.70A 444.70B 436.60 -7.20 443.80 2400 ---- 455.10B 445.10A 455.10B 446.60 -7.20 453.80 3 2410 ---- 464.80B 455.70A 464.70B 456.60 -7.20 463.80 2420 ---- 474.80B 465.70A 474.70B 466.60 -7.20 473.80 2425 ---- 479.80B 470.70A 479.70B 471.60 -7.20 478.80 2430 ---- 484.80B 475.70A 484.70B 476.60 -7.20 483.80 2440 ---- 494.80B 485.70A 494.70B 486.60 -7.20 493.80 2450 ---- 505.10B 495.10A 505.00B 496.60 -7.20 503.80 278 2475 ---- 529.80B 520.70A 529.80B 521.60 -7.20 528.80 2490 ---- 544.80B 535.70A 544.70B 536.60 -7.20 543.80 2500 ---- 555.10B 545.10A 555.00B 546.60 -7.20 553.80 71 2525 ---- 579.80B 570.80A 579.80B 571.60 -7.20 578.80 2550 ---- 605.10B 595.70A 605.00B 596.60 -7.20 603.80 2575 ---- 629.70B 620.80A 629.70B 621.60 -7.20 628.80 2600 ---- 655.10B 645.70A 655.10B 646.60 -7.20 653.80 2625 ---- 679.70B 670.80A 679.70B 671.60 -7.20 678.80 2650 ---- 705.00B 695.70A 705.00B 696.60 -7.20 703.80 2700 ---- 755.00B 745.70A 755.00B 746.60 -7.20 753.80 2750 ---- 805.00B 795.70A 805.00B 796.60 -7.20 803.80 2800 ---- 855.00B 845.70A 855.00B 846.60 -7.20 853.80 2900 ---- 955.00B 945.70A 955.00B 946.60 -7.20 953.80 3000 ---- 1054.90B 1045.80A 1054.90B 1046.60 -7.20 1053.80 3100 ---- 1154.90B 1145.80A 1154.90B 1146.60 -7.20 1153.80 3200 ---- 1254.90B 1245.80A 1254.90B 1246.60 -7.20 1253.80 3400 ---- 1454.80B 1445.70A 1454.80B 1446.60 -7.20 1453.80 3600 ---- 1654.80B 1645.80A 1654.80B 1646.60 -7.20 1653.80 3800 ---- 1854.70B 1845.80A 1854.70B 1846.60 -7.20 1853.80 4000 ---- 2054.70B 2045.80A 2054.70B 2046.60 -7.20 2053.80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 2 1300 ---- ---- ---- ---- .10 .00 .10 28 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .10 .00 .10 3962 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .20 +.10 .10 1 1450 ---- ---- ---- ---- .20 +.10 .10 26 1460 ---- ---- ---- ---- .20 +.10 .10 1 1470 ---- ---- ---- ---- .20 +.10 .10 2 1475 ---- ---- ---- ---- .20 +.10 .10 3 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 .00 .20 1500 .20 .20 .20 .20 .20 .00 5 .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 .00 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- ---- ---- ---- .30 +.10 .20 70 1555 ---- ---- ---- ---- .30 +.10 .20 1560 ---- ---- ---- ---- .30 +.10 .20 1565 ---- ---- ---- ---- .30 +.10 .20 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 .30 .30 .30 .30 .00 96 .30 109 1605 ---- ---- ---- ---- .30 .00 .30 3 1610 ---- ---- ---- ---- .40 +.10 .30 1615 ---- ---- ---- ---- .40 .00 .40 1620 ---- ---- ---- ---- .40 .00 .40 534 1625 ---- ---- ---- ---- .40 .00 .40 27 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 -.10 .50 1 1650 ---- ---- ---- ---- .50 .00 .50 2 1040 1655 ---- ---- ---- ---- .50 .00 .50 1660 ---- ---- ---- ---- .50 .00 .50 1665 ---- ---- ---- ---- .50 -.10 .60 1670 ---- ---- ---- ---- .50 -.10 .60 17 1675 ---- ---- ---- ---- .60 .00 .60 33 1680 ---- ---- ---- ---- .60 .00 .60 1685 ---- ---- ---- ---- .60 -.10 .70 1690 ---- ---- ---- ---- .70 .00 .70 7 1695 ---- ---- ---- ---- .70 -.10 .80 4 1700 ---- ---- ---- ---- .80 .00 .80 461 1705 ---- ---- ---- ---- .80 -.10 .90 4 1710 ---- ---- ---- ---- .90 .00 .90 3 1715 ---- ---- ---- ---- .90 -.10 1.00 30 32 1720 ---- ---- ---- ---- 1.00 .00 1.00 8 1725 ---- ---- ---- ---- 1.10 .00 1.10 148 1730 ---- ---- ---- ---- 1.10 -.10 1.20 9 1735 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 13 1740 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 17 1745 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 3 7 1750 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 16 223 1755 ---- ---- 1.60A 1.60A 1.60 -.10 1 1.70 1 73 1760 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 5 70 1765 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 34 1770 ---- ---- 2.00A 2.00A 1.90 -.20 3 2.10 6 327 1775 ---- ---- 2.10A 2.10A 2.10 -.20 7 2.30 5 221 1780 2.20 2.20 2.20 2.30B 2.30 -.10 8 2.40 9 56 1785 2.50 2.50 2.40A 2.40A 2.40 -.20 4 2.60 19 88 1790 2.60 2.60 2.60 2.60 2.60 -.20 6 2.80 3 175 1795 2.90 2.90 2.80A 2.80A 2.80 -.30 4 3.10 10 227 1800 3.10 3.20 3.00 3.00 3.00 -.30 36 3.30 37 822 1805 3.20 3.20 3.20 3.20 3.30 -.30 12 3.60 21 82 1810 3.70 3.70 3.60A 3.80B 3.60 -.30 17 3.90 22 73 1815 ---- ---- 3.80A 3.80A 3.80 -.50 2 4.30 13 86 1820 4.70 4.70 4.20A 4.50B 4.20 -.40 5 4.60 8 63 1825 4.60 4.60 4.20 4.20 4.50 -.50 11 5.00 10 258 1830 ---- ---- 4.90A 4.90A 4.90 -.60 3 5.50 23 86 1835 5.60 5.60 5.30A 5.80B 5.30 -.60 5 5.90 34 1840 5.70 5.70 5.70 5.70 5.80 -.60 3 6.40 3 56 1845 ---- ---- 6.20A 6.20A 6.30 -.70 1 7.00 78 1850 ---- ---- 6.70A 6.70A 6.80 -.80 22 7.60 30 1288 1855 ---- ---- 7.30A 7.30A 7.40 -.90 8.30 132 274 1860 ---- ---- 7.90A 7.90A 8.00 -1.00 9.00 161 671 1865 ---- ---- 8.60A 8.60A 8.70 -1.00 9.70 1 81 1870 ---- ---- 9.30A 9.30A 9.50 -1.10 10.60 1 38 1875 10.90 11.50B 10.10A 11.50B 10.30 -1.20 41 11.50 47 1354 1880 ---- 12.50B 10.90A 10.90A 11.20 -1.20 12.40 6 50 1885 ---- ---- 11.80A 11.80A 12.10 -1.40 13 13.50 1 30 1890 ---- 14.70B 12.80A 12.80A 13.20 -1.40 1 14.60 7 36 1895 14.20 15.90B 13.90A 13.90A 14.20 -1.60 5 15.80 2 43 1900 16.20 17.20B 15.00A 15.00A 15.40 -1.70 36 17.10 31 422 1905 ---- 18.60B 16.30A 18.60B 16.70 -1.80 18.50 11 1910 19.80 20.10B 17.60A 20.10B 18.00 -1.90 9 19.90 44 65 1915 ---- 21.70B 19.00A 21.70B 19.50 -2.00 1 21.50 15 47 1920 ---- 23.40B 20.50A 23.40B 21.00 -2.10 15 23.10 143 1925 ---- 25.20B 22.00A 25.20B 22.60 -2.30 1 24.90 3 424 1930 ---- 27.10B 23.80A 27.10B 24.40 -2.30 26.70 25 1935 ---- 29.10B 25.50A 29.10B 26.20 -2.50 1 28.70 47 1940 30.20 31.20B 27.40A 27.40A 28.10 -2.70 4 30.80 9 68 1945 ---- 33.40B 29.40A 33.40B 30.10 -2.80 32.90 29 1950 34.30 35.70B 31.50A 31.50A 32.20 -3.00 27 35.20 7 351 1955 ---- 38.10B 33.60A 38.10B 34.40 -3.10 37.50 1 20 1960 39.90 40.60B 35.90A 35.90A 36.70 -3.30 5 40.00 257 1965 ---- 43.20B 38.20A 43.20B 39.20 -3.30 42.50 25 282 1970 ---- 45.90B 40.80A 45.90B 41.70 -3.60 45.30 121 1975 ---- 48.70B 43.40A 48.70B 44.30 -3.70 48.00 14 436 1980 ---- 51.60B 46.00A 51.60B 47.00 -3.80 50.80 4 14 1985 ---- 54.50B 48.80A 54.50B 49.80 -4.00 53.80 1 9 1990 ---- 57.60B 51.70A 57.60B 52.70 -4.10 56.80 41 1995 59.90 60.80B 54.60A 54.60A 55.70 -4.30 5 60.00 45 2000 ---- 64.00B 57.60A 64.00B 58.80 -4.40 63.20 738 2005 65.40 67.30B 60.80A 60.80A 61.90 -4.60 1 66.50 294 2010 ---- 70.70B 64.00A 70.70B 65.20 -4.70 69.90 66 2015 ---- 74.20B 67.30A 74.20B 68.60 -4.80 73.40 3 103 2020 ---- 77.80B 70.70A 77.80B 72.00 -4.90 76.90 3 18 2025 ---- 81.40B 74.20A 81.40B 75.50 -5.10 80.60 3 110 2030 ---- 85.20B 77.70A 85.20B 79.10 -5.10 84.20 3 12 2035 ---- 89.00B 81.30A 89.00B 82.70 -5.30 88.00 35 2040 ---- 92.90B 85.10A 92.90B 86.50 -5.30 91.80 11 2045 ---- 96.80B 88.80A 96.80B 90.30 -5.50 95.80 2050 ---- 100.80B 92.70A 100.80B 94.20 -5.50 99.70 112 2055 ---- 104.90B 96.60A 104.90B 98.10 -5.60 103.70 3 2060 ---- 109.10B 100.60A 109.10B 102.10 -5.70 107.80 31 2065 ---- 113.20B 104.60A 113.20B 106.20 -5.70 111.90 6 2070 ---- 117.40B 108.70A 117.40B 110.30 -5.70 116.00 67 2075 ---- 121.70B 112.80A 121.70B 114.40 -5.90 25 120.30 86 2080 ---- 126.00B 117.00A 126.00B 118.60 -5.90 124.50 13 2085 ---- 130.40B 121.30A 130.40B 122.90 -6.00 128.90 10 2090 ---- 134.80B 125.50A 134.80B 127.20 -6.10 133.30 2095 ---- 139.20B 129.90A 139.20B 131.50 -6.10 15 137.60 2100 ---- 143.70B 134.20A 143.70B 135.90 -6.20 142.10 93 2105 ---- 148.20B 138.60A 148.20B 140.30 -6.30 146.60 2110 ---- 152.70B 143.10A 152.70B 144.80 -6.20 151.00 2115 ---- 157.30B 147.50A 157.30B 149.30 -6.30 155.60 30 2120 ---- 161.90B 152.00A 161.90B 153.80 -6.40 160.20 2 2125 ---- 166.40B 156.60A 166.40B 158.30 -6.40 164.70 17 2130 ---- 171.10B 161.10A 171.10B 162.90 -6.40 169.30 2135 ---- 175.70B 165.70A 175.70B 167.50 -6.50 174.00 2140 ---- 180.40B 170.30A 180.40B 172.10 -6.40 178.50 2145 ---- 184.70B 174.90A 184.70B 176.70 -6.50 183.20 2 2150 ---- 189.80B 179.60A 189.80B 181.40 -6.60 188.00 4 2155 ---- 193.60B 184.30A 193.50B 186.10 -6.60 192.70 1 2160 ---- 198.40B 189.90A 198.40B 190.80 -6.60 197.40 2165 ---- 203.20B 194.60A 203.10B 195.50 -6.60 202.10 2170 ---- 207.90B 199.40A 207.90B 200.20 -6.70 206.90 2175 ---- 213.50B 203.10A 213.50B 204.90 -6.80 211.70 3 2180 ---- 217.50B 208.90A 217.40B 209.70 -6.80 216.50 1 2185 ---- 222.40B 213.70A 222.30B 214.50 -6.80 221.30 2190 ---- 227.20B 218.40A 227.10B 219.30 -6.80 226.10 2195 ---- 232.00B 223.20A 231.90B 224.10 -6.80 230.90 1 2200 ---- 237.60B 227.00A 237.60B 228.90 -6.80 235.70 1 2205 ---- 241.70B 232.90A 241.60B 233.70 -6.90 240.60 2210 ---- 246.50B 237.70A 246.50B 238.50 -6.90 245.40 2215 ---- 251.40B 242.60A 251.40B 243.40 -6.90 250.30 2220 ---- 256.30B 247.40A 256.10B 248.20 -7.00 255.20 2225 ---- 262.00B 251.30A 262.00B 253.10 -6.90 260.00 1 2230 ---- 266.20B 257.10A 266.20B 257.90 -7.00 264.90 2235 ---- 271.10B 262.00A 271.10B 262.80 -7.00 269.80 2240 ---- 275.90B 266.90A 275.90B 267.70 -7.00 274.70 2245 ---- 280.80B 271.80A 280.70B 272.60 -7.00 279.60 2250 ---- 286.50B 275.70A 286.50B 277.50 -7.00 284.50 1 2255 ---- 290.60B 281.60A 290.60B 282.40 -7.00 289.40 2260 ---- 295.70B 286.50A 295.70B 287.30 -7.00 294.30 2265 ---- 300.50B 291.40A 300.30B 292.20 -7.10 299.30 2270 ---- 305.40B 296.40A 305.30B 297.10 -7.10 304.20 2275 ---- 311.20B 300.20A 311.20B 302.10 -7.10 309.20 1 2280 ---- 315.30B 306.20A 315.30B 307.00 -7.10 314.10 2285 ---- 320.20B 311.20A 320.20B 311.90 -7.20 319.10 2290 ---- 325.20B 316.10A 325.10B 316.90 -7.10 324.00 2295 ---- 330.10B 321.10A 330.10B 321.80 -7.10 328.90 2300 ---- 336.00B 324.90A 336.00B 326.80 -7.10 333.90 4 2305 ---- 340.10B 331.00A 340.00B 331.70 -7.20 338.90 2310 ---- 345.00B 335.90A 345.00B 336.70 -7.10 343.80 2315 ---- 350.00B 340.90A 350.00B 341.70 -7.10 348.80 2320 ---- 354.90B 345.90A 354.80B 346.60 -7.20 353.80 2325 ---- 360.80B 349.70A 360.80B 351.60 -7.20 358.80 10 11 2330 ---- 364.80B 355.90A 364.70B 356.60 -7.10 363.70 2340 ---- 374.80B 365.90A 374.70B 366.50 -7.20 373.70 2350 ---- 385.50B 374.60A 385.50B 376.50 -7.20 10 383.70 1 2360 ---- 394.70B 385.80A 394.60B 386.50 -7.20 393.70 2370 ---- 404.70B 395.80A 404.60B 396.50 -7.20 403.70 2375 ---- 409.70B 400.80A 409.60B 401.50 -7.20 408.70 1 2380 ---- 414.70B 405.80A 414.60B 406.50 -7.20 413.70 2390 ---- 424.70B 415.80A 424.60B 416.50 -7.20 423.70 2400 ---- 435.20B 425.10A 435.20B 426.50 -7.20 433.70 2410 ---- 444.70B 435.80A 444.60B 436.50 -7.20 443.70 2420 ---- 454.70B 445.80A 454.60B 446.50 -7.20 453.70 2425 ---- 459.70B 450.80A 459.60B 451.50 -7.20 458.70 2 2430 ---- 464.70B 455.80A 464.60B 456.50 -7.20 463.70 2450 ---- 485.20B 475.10A 485.20B 476.50 -7.20 483.70 1 2475 ---- 509.60B 500.80A 509.50B 501.50 -7.20 508.70 2500 ---- 535.20B 525.10A 535.20B 526.50 -7.20 533.70 1 2525 ---- 559.60B 550.80A 559.50B 551.50 -7.20 558.70 2550 ---- 585.20B 575.20A 585.20B 576.50 -7.20 583.70 2575 ---- 609.60B 600.80A 609.50B 601.50 -7.20 608.70 2600 ---- 635.20B 625.20A 635.20B 626.50 -7.20 633.70 2625 ---- 659.60B 650.90A 659.50B 651.50 -7.20 658.70 2700 ---- 735.10B 725.20A 735.10B 726.50 -7.20 733.70 3000 ---- 1035.00B 1025.20A 1035.00B 1026.50 -7.20 1033.70 1 3500 ---- 1534.90B 1525.40A 1525.40A 1526.50 -7.20 1533.70 4000 ---- 2034.70B 2025.50A 2025.50A 2026.50 -7.20 2033.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 6 106 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 1430 ---- ---- ---- ---- .20 +.10 .10 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 +.10 .20 1480 ---- ---- ---- ---- .30 +.10 .20 1 1490 ---- ---- ---- ---- .30 +.10 .20 2 1500 ---- ---- ---- ---- .30 .00 .30 3 1510 ---- ---- ---- ---- .30 .00 .30 3 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 +.10 .30 2 1545 ---- ---- ---- ---- .40 .00 .40 58 1550 ---- ---- ---- ---- .40 .00 .40 1122 1555 ---- ---- ---- ---- .40 .00 .40 10 1560 ---- ---- ---- ---- .40 .00 .40 5 1565 ---- ---- ---- ---- .40 .00 .40 5 1570 ---- ---- ---- ---- .50 +.10 .40 1575 ---- ---- ---- ---- .50 .00 .50 54 1580 ---- ---- ---- ---- .50 .00 .50 11 1585 ---- ---- ---- ---- .50 .00 .50 1 1590 ---- ---- ---- ---- .50 .00 .50 1595 ---- ---- ---- ---- .60 +.10 .50 1600 ---- ---- ---- ---- .60 .00 .60 307 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 84 1615 ---- ---- ---- ---- .60 .00 .60 1620 ---- ---- ---- ---- .70 .00 .70 3 1625 ---- ---- ---- ---- .70 .00 .70 54 1630 ---- ---- ---- ---- .70 .00 .70 1635 ---- ---- ---- ---- .80 .00 .80 1640 ---- ---- ---- ---- .80 .00 .80 1645 ---- ---- ---- ---- .80 .00 .80 9 1650 ---- ---- ---- ---- .90 .00 .90 536 1655 ---- ---- ---- ---- .90 .00 .90 1 1660 ---- ---- .90A .90A 1.00 .00 1.00 163 163 1665 ---- ---- ---- ---- 1.00 .00 1.00 1670 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1 251 1675 1.10 1.10 1.10 1.10 1.10 -.10 28 1.20 22 1680 ---- ---- ---- ---- 1.20 .00 1.20 11 1685 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 2 1690 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 10 10 1695 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 2 1700 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 10 1379 1705 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 96 1710 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 3 1715 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 15 1720 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1725 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 59 1730 2.10 2.10 2.10 2.10 2.10 -.20 1 2.30 11 1735 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 104 1740 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 104 1745 ---- ---- 2.60A 2.60A 2.50 -.30 3 2.80 4 700 1750 2.80 2.80 2.80 2.80 2.70 -.30 10 3.00 4 462 1755 ---- ---- 3.00A 3.00A 2.90 -.30 1 3.20 1 70 1760 3.20 3.20 3.20 3.20 3.10 -.30 7 3.40 62 1765 ---- ---- 3.40A 3.40A 3.30 -.30 3 3.60 53 1770 ---- ---- 3.60A 3.60A 3.60 -.30 1 3.90 50 1775 4.00 4.00 3.90A 3.90A 3.80 -.40 3 4.20 5 191 1780 ---- ---- 4.10A 4.10A 4.10 -.40 2 4.50 29 1785 4.80 4.80 4.40A 4.40A 4.40 -.40 14 4.80 10 12 1790 ---- ---- 4.70A 4.70A 4.80 -.30 5.10 27 1795 ---- ---- 5.10A 5.10A 5.10 -.40 3 5.50 3 12 1800 5.90 5.90 5.40A 5.40A 5.50 -.40 2 5.90 1468 1805 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 14 1810 ---- ---- 6.20A 6.20A 6.30 -.50 6.80 14 1815 ---- ---- 6.60A 6.60A 6.80 -.50 7.30 1820 ---- ---- 7.10A 7.10A 7.30 -.50 7.80 8 31 1825 ---- ---- 7.60A 7.60A 7.80 -.60 10 8.40 6 1300 1830 ---- ---- 8.10A 8.10A 8.40 -.60 9.00 8 13 1835 ---- ---- 8.70A 8.70A 8.90 -.80 9.70 10 1840 ---- ---- 9.30A 9.30A 9.60 -.80 10.40 14 1845 ---- ---- 10.00A 10.00A 10.30 -.80 11.10 8 1850 ---- ---- 10.70A 10.70A 11.00 -.90 2 11.90 2 1484 1855 ---- ---- 11.40A 11.40A 11.80 -1.00 12.80 22 1860 ---- ---- 12.20A 12.20A 12.60 -1.10 13.70 24 1865 ---- ---- 13.10A 13.10A 13.50 -1.20 14.70 13 1870 15.00 15.00 14.10A 14.10A 14.40 -1.30 11 15.70 12 141 1875 16.10 16.90B 15.10A 16.80B 15.40 -1.40 27 16.80 1 255 1880 ---- 18.10B 16.10A 16.10A 16.50 -1.50 3 18.00 12 46 1885 ---- 19.30B 17.30A 17.30A 17.60 -1.60 19.20 72 1890 ---- 20.70B 18.50A 18.50A 18.80 -1.80 2 20.60 1895 ---- 22.10B 19.70A 19.70A 20.10 -1.90 1 22.00 7 17 1900 23.30 23.60B 21.10A 21.10A 21.50 -2.00 23 23.50 4 929 1905 ---- 25.20B 22.50A 25.10B 22.90 -2.10 25.00 44 1910 ---- 26.80B 24.00A 26.80B 24.40 -2.30 26.70 96 1915 ---- 28.60B 25.60A 28.60B 26.00 -2.40 28.40 47 1920 ---- 30.40B 27.30A 30.40B 27.70 -2.50 30.20 1000 1925 ---- 32.40B 29.10A 32.30B 29.50 -2.60 32.10 1 376 1930 ---- 34.40B 30.90A 34.40B 31.40 -2.70 34.10 53 1935 ---- 36.50B 32.80A 36.50B 33.30 -2.80 36.10 118 1940 ---- 38.70B 34.80A 38.60B 35.30 -3.00 38.30 221 1945 ---- 41.00B 36.90A 40.90B 37.50 -3.00 40.50 35 1950 ---- 43.30B 39.10A 43.30B 39.70 -3.20 42.90 8 353 1955 ---- 45.80B 41.40A 45.80B 42.00 -3.30 45.30 15 1960 ---- 48.40B 43.70A 48.40B 44.40 -3.40 1 47.80 233 1965 ---- 51.00B 46.20A 51.00B 46.90 -3.50 50.40 2 37 1970 ---- 53.60B 48.70A 53.60B 49.40 -3.60 1 53.00 8 137 1975 ---- 56.40B 51.30A 56.40B 52.10 -3.80 15 55.90 531 1980 ---- 59.30B 54.00A 59.30B 54.80 -3.90 58.70 7 79 1985 61.60 62.30B 56.70A 56.70A 57.60 -4.00 2 61.60 68 1990 ---- 65.30B 59.60A 65.30B 60.60 -4.10 64.70 7 1995 ---- 68.40B 62.50A 68.40B 63.50 -4.20 67.70 10 2000 ---- 71.60B 65.50A 71.60B 66.50 -4.40 70.90 6 938 2005 ---- 74.90B 68.70A 74.80B 69.70 -4.50 74.20 9 2010 ---- 78.20B 71.90A 78.20B 72.90 -4.60 77.50 8 2015 ---- 81.60B 75.10A 81.60B 76.20 -4.60 80.80 5 2020 ---- 85.10B 78.40A 85.10B 79.60 -4.60 84.20 357 2025 ---- 88.70B 81.80A 88.70B 83.00 -4.80 87.80 383 2030 ---- 92.30B 85.30A 92.30B 86.50 -4.90 91.40 3 243 2035 ---- 95.90B 88.80A 95.90B 90.10 -5.00 95.10 3 23 2040 ---- 99.70B 92.40A 99.70B 93.70 -5.10 98.80 6 117 2045 ---- 103.40B 96.10A 103.40B 97.30 -5.20 102.50 11 2050 ---- 107.30B 99.80A 107.30B 101.10 -5.30 106.40 270 2055 ---- 111.30B 103.50A 111.30B 104.90 -5.30 110.20 101 2060 ---- 115.20B 107.40A 115.20B 108.70 -5.40 114.10 14 2065 ---- 119.30B 111.20A 119.30B 112.70 -5.50 118.20 153 2070 ---- 123.30B 115.20A 123.30B 116.60 -5.60 122.20 10 2075 ---- 127.40B 119.20A 127.40B 120.70 -5.60 126.30 104 2080 ---- 131.60B 123.20A 131.60B 124.70 -5.70 130.40 2 2085 ---- 135.70B 127.30A 135.70B 128.80 -5.70 134.50 1 2090 ---- 140.00B 131.40A 139.90B 132.90 -5.80 138.70 9 2095 ---- 144.20B 135.50A 144.20B 137.10 -5.80 142.90 2100 ---- 148.50B 139.70A 148.50B 141.30 -5.90 147.20 319 2105 ---- 152.80B 143.90A 152.80B 145.50 -6.00 151.50 210 2110 ---- 157.30B 148.20A 157.30B 149.90 -6.00 155.90 2115 ---- 161.60B 152.50A 161.60B 154.10 -6.10 160.20 2120 ---- 166.00B 156.90A 166.00B 158.50 -6.10 164.60 1 2125 ---- 170.60B 161.20A 170.60B 162.90 -6.10 169.00 6 2130 ---- 175.10B 165.60A 175.10B 167.30 -6.20 173.50 5 2135 ---- 179.60B 170.10A 179.60B 171.80 -6.20 178.00 2140 ---- 184.00B 174.50A 184.00B 176.20 -6.30 182.50 2145 ---- 188.60B 179.00A 188.60B 180.70 -6.30 187.00 2150 ---- 193.10B 183.50A 193.10B 185.20 -6.30 191.50 2155 ---- 197.70B 188.00A 197.70B 189.70 -6.40 196.10 2 2160 ---- 202.30B 192.60A 202.30B 194.30 -6.50 200.80 2165 ---- 207.00B 197.10A 207.00B 198.80 -6.50 205.30 2170 ---- 211.60B 201.70A 211.60B 203.50 -6.50 210.00 1 2175 ---- 216.30B 206.30A 216.30B 208.10 -6.60 214.70 28 2180 ---- 221.00B 211.00A 221.00B 212.70 -6.60 219.30 2185 ---- 225.70B 215.60A 225.70B 217.30 -6.70 224.00 2190 ---- 229.40B 220.30A 229.40B 222.00 -6.70 228.70 2195 ---- 234.10B 225.00A 234.10B 226.60 -6.80 233.40 2200 ---- 239.80B 229.60A 239.80B 231.40 -6.70 238.10 2 2205 ---- 243.60B 235.40A 243.60B 236.10 -6.70 242.80 2210 ---- 248.40B 240.20A 248.40B 240.80 -6.80 247.60 1 2215 ---- 253.30B 244.90A 253.30B 245.60 -6.80 252.40 3 2220 ---- 258.10B 249.70A 258.10B 250.30 -6.90 257.20 2225 ---- 263.70B 253.30A 263.70B 255.10 -6.80 261.90 2 5 2230 ---- 267.60B 259.20A 267.60B 259.90 -6.80 266.70 1 2235 ---- 272.40B 264.00A 272.20B 264.70 -6.80 271.50 2240 ---- 277.20B 268.80A 277.20B 269.50 -6.80 276.30 1 2245 ---- 282.20B 273.60A 282.20B 274.30 -6.90 281.20 2250 ---- 287.80B 277.30A 287.80B 279.00 -7.00 286.00 41 2255 ---- 291.70B 283.20A 291.60B 283.90 -6.90 290.80 2260 ---- 296.60B 288.10A 296.60B 288.70 -7.00 295.70 1 2265 ---- 301.40B 292.90A 301.40B 293.60 -6.90 300.50 2270 ---- 306.40B 297.80A 306.30B 298.40 -7.00 305.40 2275 ---- 312.10B 301.50A 312.10B 303.30 -7.00 310.30 2280 ---- 316.10B 307.50A 316.10B 308.20 -6.90 315.10 2285 ---- 321.00B 312.40A 321.00B 313.00 -7.00 320.00 1 2290 ---- 325.90B 317.30A 325.90B 317.90 -7.00 324.90 2295 ---- 330.80B 322.10A 330.80B 322.80 -7.00 329.80 1 2300 ---- 336.60B 325.80A 336.60B 327.70 -7.00 334.70 6 2305 ---- 340.70B 331.90A 340.60B 332.60 -7.00 339.60 2310 ---- 345.50B 336.80A 345.40B 337.50 -7.00 344.50 2315 ---- 350.40B 341.80A 350.40B 342.40 -7.00 349.40 2320 ---- 355.20B 346.70A 355.00B 347.30 -7.10 354.40 3 2325 ---- 361.20B 350.30A 361.20B 352.20 -7.10 359.30 2330 ---- 365.10B 356.60A 364.90B 357.10 -7.10 364.20 2340 ---- 375.00B 366.50A 374.90B 367.00 -7.10 374.10 2350 ---- 386.00B 375.00A 386.00B 376.90 -7.10 384.00 9 2360 ---- 394.80B 386.30A 394.80B 386.80 -7.10 393.90 2370 ---- 404.70B 396.20A 404.60B 396.70 -7.10 403.80 2375 ---- 410.80B 399.80A 410.80B 401.60 -7.20 408.80 3 2380 ---- 414.70B 406.10A 414.60B 406.60 -7.10 413.70 2390 ---- 424.60B 416.10A 424.50B 416.60 -7.10 423.70 2400 ---- 435.80B 424.60A 435.80B 426.50 -7.20 433.70 23 2410 ---- 444.60B 436.00A 444.50B 436.50 -7.20 443.70 2420 ---- 454.60B 446.00A 454.40B 446.50 -7.20 453.70 2425 ---- 459.50B 450.30A 459.40B 451.50 -7.20 458.70 2430 ---- 464.50B 456.00A 464.40B 456.50 -7.20 463.70 2450 ---- 484.90B 475.90A 484.90B 476.50 -7.20 483.70 4 2475 ---- 509.50B 501.00A 509.40B 501.50 -7.20 508.70 2500 ---- 534.50B 525.90A 534.40B 526.50 -7.20 533.70 2525 ---- 559.40B 551.00A 559.30B 551.50 -7.20 558.70 2550 ---- 584.50B 576.00A 584.40B 576.50 -7.20 583.70 2575 ---- 609.40B 601.00A 609.30B 601.50 -7.20 608.70 2600 ---- 634.40B 626.00A 634.30B 626.50 -7.20 633.70 2625 ---- 659.40B 651.00A 659.30B 651.50 -7.20 658.70 2700 ---- 734.40B 726.00A 734.30B 726.50 -7.20 733.70 2800 ---- 834.30B 826.10A 826.10A 826.50 -7.20 833.70 3000 ---- 1034.20B 1026.20A 1026.20A 1026.50 -7.20 1033.70 3500 ---- 1534.00B 1526.30A 1526.30A 1526.50 -7.20 1533.70 4000 ---- 2033.90B 2026.30A 2026.30A 2026.50 -7.20 2033.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 41 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 -.10 .20 30 1375 ---- ---- ---- ---- .20 .00 .20 30 1400 ---- ---- ---- ---- .20 .00 .20 80 1425 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .30 .00 .30 4 1460 ---- ---- ---- ---- .30 .00 .30 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 750 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 238 1510 ---- ---- ---- ---- .40 .00 .40 85 1520 ---- ---- ---- ---- .40 -.10 .50 82 1525 ---- ---- ---- ---- .50 .00 .50 1 1530 ---- ---- ---- ---- .50 .00 .50 1 1540 ---- ---- ---- ---- .50 .00 .50 5 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 -.10 .60 28 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 .00 .60 3 1575 ---- ---- ---- ---- .70 .00 .70 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .70 .00 .70 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .80 .00 .80 1600 ---- ---- ---- ---- .80 .00 .80 52 1605 ---- ---- ---- ---- .80 .00 .80 1 1610 ---- ---- ---- ---- .90 .00 .90 1 1615 ---- ---- ---- ---- .90 .00 .90 30 1620 ---- ---- ---- ---- 1.00 .00 1.00 1625 ---- ---- ---- ---- 1.00 .00 1.00 49 1630 ---- ---- ---- ---- 1.00 .00 1.00 7 1635 ---- ---- ---- ---- 1.10 .00 1.10 20 1640 ---- ---- ---- ---- 1.10 -.10 1.20 8 1645 ---- ---- ---- ---- 1.20 .00 10 1.20 10 1650 ---- ---- ---- ---- 1.30 .00 1.30 2 59 1655 ---- ---- ---- ---- 1.30 .00 1.30 8 8 1660 1.40 1.40 1.40 1.40 1.40 .00 15 1.40 30 1665 ---- ---- ---- ---- 1.50 .00 1.50 1670 ---- ---- ---- ---- 1.50 -.10 1.60 20 1675 ---- ---- ---- ---- 1.60 -.10 1.70 11 1680 ---- ---- ---- ---- 1.70 -.10 1.80 3 1685 ---- ---- ---- ---- 1.80 -.10 1.90 1 1690 ---- ---- ---- ---- 1.90 -.10 2.00 10 10 1695 ---- ---- ---- ---- 2.00 -.10 2.10 1 1700 2.20 2.20 2.10 2.10 2.10 -.10 20 2.20 190 1705 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1710 ---- ---- ---- ---- 2.40 -.10 2.50 1 1715 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 3 1720 ---- ---- ---- ---- 2.70 -.10 2.80 1 1725 2.90 2.90 2.90 2.90 2.80 -.20 5 3.00 67 1730 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1735 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 1740 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 6 1 1745 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 2 1750 ---- ---- 3.90A 3.90A 3.80 -.30 1 4.10 1 915 1755 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 21 21 1760 ---- ---- 4.30A 4.30A 4.30 -.30 4.60 3 1765 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 3 1770 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 2 1775 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 50 1780 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1785 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 56 1790 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1 1795 ---- ---- 6.50A 6.50A 6.50 -.50 1 7.00 1800 ---- ---- 6.90A 6.90A 6.90 -.50 3 7.40 5 647 1805 ---- ---- 7.30A 7.30A 7.30 -.60 7.90 1810 ---- ---- 7.80A 7.80A 7.80 -.60 8.40 920 1815 ---- ---- 8.30A 8.30A 8.30 -.60 8.90 1820 ---- ---- 8.80A 8.80A 8.80 -.70 9.50 5 6 1825 ---- ---- 9.30A 9.30A 9.40 -.70 10.10 29 1830 ---- ---- 9.90A 9.90A 9.90 -.80 1 10.70 5 13 1835 ---- ---- 10.50A 10.50A 10.60 -.80 11.40 14 1840 ---- ---- 11.10A 11.10A 11.20 -.90 12.10 9 1845 ---- ---- 11.80A 11.80A 11.90 -.90 12.80 5 1850 ---- ---- 12.50A 12.50A 12.70 -.90 13.60 263 1855 ---- ---- 13.30A 13.30A 13.50 -1.00 14.50 3 1860 ---- ---- 14.10A 14.10A 14.30 -1.10 15.40 1865 ---- 16.40B 15.00A 15.00A 15.20 -1.10 16.30 11 120 1870 ---- 17.40B 15.90A 17.40B 16.10 -1.20 17.30 1 23 1875 ---- 18.50B 16.90A 16.90A 17.10 -1.30 18.40 1 356 1880 ---- 19.60B 17.90A 17.90A 18.20 -1.30 19.50 15 1885 ---- 20.80B 19.00A 19.00A 19.30 -1.40 20.70 100 1890 ---- 22.10B 20.10A 22.00B 20.40 -1.50 21.90 13 1895 ---- 23.40B 21.30A 21.30A 21.70 -1.60 23.30 10 1900 ---- 24.80B 22.60A 24.80B 23.00 -1.60 24.60 26 770 1905 ---- 26.20B 23.90A 26.20B 24.30 -1.80 26.10 1 1910 ---- 27.80B 25.30A 27.80B 25.80 -1.80 27.60 460 1915 ---- 29.40B 26.90A 29.30B 27.20 -2.00 29.20 1920 ---- 31.00B 28.40A 31.00B 28.80 -2.10 30.90 12 1925 ---- 32.80B 30.00A 32.80B 30.50 -2.10 32.60 43 1930 ---- 34.60B 31.70A 34.60B 32.20 -2.20 34.40 1935 ---- 36.50B 33.40A 36.50B 33.90 -2.40 36.30 14 1940 ---- 38.50B 35.30A 38.50B 35.80 -2.50 38.30 15 1945 ---- 40.60B 37.20A 40.60B 37.70 -2.60 40.30 64 1950 ---- 42.80B 39.10A 42.70B 39.80 -2.60 42.40 347 1955 ---- 45.00B 41.20A 44.90B 41.80 -2.80 44.60 7 1960 ---- 47.30B 43.30A 47.20B 44.00 -2.90 46.90 26 1965 ---- 49.70B 45.50A 49.60B 46.20 -3.10 49.30 8 72 1970 ---- 52.10B 47.80A 52.10B 48.60 -3.10 51.70 35 1975 ---- 54.60B 50.20A 54.60B 51.00 -3.20 54.20 9 36 1980 ---- 57.20B 52.60A 57.20B 53.40 -3.40 56.80 1 20 1985 ---- 59.90B 55.10A 59.80B 56.00 -3.40 59.40 2 5 1990 ---- 62.60B 57.70A 62.60B 58.60 -3.50 62.10 2 189 1995 ---- 65.40B 60.40A 65.40B 61.30 -3.60 64.90 6 2000 ---- 68.30B 63.10A 68.30B 64.00 -3.80 67.80 6 80 2005 ---- 71.30B 65.90A 71.30B 66.80 -3.90 70.70 1 2010 ---- 74.30B 68.80A 74.30B 69.70 -4.00 73.70 8 2015 ---- 77.40B 71.70A 77.40B 72.70 -4.10 76.80 1 8 2020 ---- 80.60B 74.80A 80.60B 75.80 -4.10 79.90 3 2025 ---- 83.80B 77.80A 83.80B 78.90 -4.20 83.10 3 2030 ---- 87.10B 81.00A 87.00B 82.00 -4.40 86.40 1 2035 ---- 90.40B 84.20A 90.40B 85.20 -4.50 89.70 1 2040 ---- 93.90B 87.50A 93.80B 88.50 -4.60 1 93.10 2045 ---- 97.30B 90.80A 97.30B 91.90 -4.70 96.60 1 2050 ---- 100.80B 94.20A 100.80B 95.30 -4.80 100.10 284 2055 ---- 104.40B 97.80A 104.40B 98.80 -4.80 103.60 38 2060 ---- 108.00B 101.30A 108.00B 102.30 -4.90 107.20 60 2065 ---- 111.70B 104.80A 111.70B 105.90 -5.00 110.90 4 2070 ---- 115.50B 108.40A 115.50B 109.50 -5.10 114.60 30 2075 ---- 119.20B 112.10A 119.20B 113.20 -5.20 118.40 2080 ---- 123.10B 115.80A 123.10B 117.00 -5.20 122.20 2085 ---- 126.90B 119.60A 126.90B 120.70 -5.30 126.00 1 2090 ---- 130.90B 123.40A 130.90B 124.60 -5.30 129.90 2 2095 ---- 134.80B 127.20A 134.80B 128.50 -5.40 133.90 2100 ---- 138.80B 131.10A 138.80B 132.40 -5.40 137.80 11 2105 ---- 142.90B 135.00A 142.90B 136.30 -5.50 141.80 2110 ---- 147.10B 139.00A 147.10B 140.30 -5.60 145.90 10 2115 ---- 151.20B 143.00A 151.20B 144.40 -5.60 150.00 2120 ---- 155.30B 147.10A 155.30B 148.50 -5.60 154.10 2125 ---- 159.50B 151.20A 159.50B 152.60 -5.70 158.30 169 2130 ---- 163.70B 155.30A 163.70B 156.70 -5.80 162.50 2135 ---- 168.00B 159.40A 168.00B 160.90 -5.80 166.70 2140 ---- 172.30B 163.60A 172.30B 165.10 -5.80 170.90 1 2145 ---- 176.60B 167.90A 176.60B 169.40 -5.80 175.20 1 2150 ---- 180.90B 172.10A 180.90B 173.60 -5.90 179.50 2 2155 ---- 185.30B 176.40A 185.30B 177.90 -6.00 183.90 2160 ---- 189.70B 180.70A 189.70B 182.30 -5.90 188.20 2 2165 ---- 194.10B 185.00A 194.10B 186.60 -6.00 192.60 3 2170 ---- 198.50B 189.40A 198.50B 191.00 -6.00 197.00 5 2175 ---- 203.00B 193.80A 203.00B 195.40 -6.00 201.40 3 2180 ---- 207.40B 198.20A 207.40B 199.80 -6.10 205.90 3 2185 ---- 211.90B 202.60A 211.90B 204.20 -6.20 210.40 5 2190 ---- 216.40B 207.00A 216.40B 208.70 -6.20 214.90 6 2195 ---- 221.00B 211.50A 221.00B 213.20 -6.20 219.40 1 2200 ---- 225.50B 216.00A 225.50B 217.70 -6.20 223.90 6 2205 ---- 230.10B 220.50A 230.10B 222.20 -6.30 228.50 2210 ---- 234.70B 225.10A 234.70B 226.70 -6.30 233.00 1 2215 ---- 239.30B 229.60A 239.30B 231.30 -6.30 237.60 2220 ---- 243.90B 234.20A 243.90B 235.90 -6.30 242.20 6 2225 ---- 248.50B 238.70A 248.50B 240.50 -6.30 246.80 2 2230 ---- 253.20B 243.30A 253.20B 245.10 -6.40 251.50 4 2235 ---- 257.80B 248.00A 257.80B 249.70 -6.40 256.10 2 2240 ---- 262.50B 252.60A 262.50B 254.30 -6.50 260.80 3 2245 ---- 267.20B 257.20A 267.20B 259.00 -6.40 265.40 3 2250 ---- 271.90B 261.90A 271.90B 263.60 -6.50 270.10 4 2255 ---- 275.80B 266.60A 275.80B 268.30 -6.50 274.80 5 2260 ---- 280.20B 271.20A 280.10B 273.00 -6.50 279.50 2265 ---- 284.90B 275.90A 284.80B 277.70 -6.50 284.20 1 2270 ---- 289.70B 281.90A 289.60B 282.40 -6.60 289.00 1 2275 ---- 295.50B 285.40A 295.50B 287.10 -6.60 293.70 17 17 2280 ---- 299.20B 291.40A 299.10B 291.90 -6.60 298.50 2285 ---- 304.00B 296.10A 303.90B 296.60 -6.60 303.20 2290 ---- 308.70B 300.90A 308.60B 301.40 -6.60 308.00 2295 ---- 313.60B 305.60A 313.50B 306.10 -6.70 312.80 2300 ---- 319.40B 309.10A 319.40B 310.90 -6.70 317.60 5 2305 ---- 323.20B 315.20A 323.10B 315.70 -6.70 322.40 2310 ---- 328.00B 320.00A 327.90B 320.50 -6.70 327.20 2315 ---- 332.90B 324.80A 332.80B 325.30 -6.70 332.00 2320 ---- 337.70B 329.60A 337.60B 330.10 -6.70 336.80 2325 ---- 343.60B 333.10A 343.60B 334.90 -6.70 341.60 2 2330 ---- 347.30B 339.30A 347.20B 339.70 -6.80 346.50 2335 ---- 352.10B 344.10A 352.10B 344.60 -6.70 351.30 1 2340 ---- 356.90B 349.00A 356.90B 349.40 -6.80 356.20 1 2345 ---- 361.80B 353.90A 361.80B 354.20 -6.80 361.00 2350 ---- 367.90B 357.30A 367.90B 359.10 -6.80 365.90 4 2360 ---- 376.40B 368.50A 376.40B 368.80 -6.90 375.70 2370 ---- 386.20B 378.30A 386.20B 378.60 -6.80 385.40 2375 ---- 392.30B 381.70A 392.30B 383.50 -6.80 390.30 7 2380 ---- 396.00B 388.10A 396.00B 388.30 -6.90 395.20 2390 ---- 405.80B 397.90A 405.80B 398.10 -6.90 405.00 2400 ---- 417.00B 406.20A 417.00B 408.00 -6.90 414.90 23 2410 ---- 425.60B 417.60A 425.60B 417.80 -7.00 424.80 2420 ---- 435.40B 427.50A 435.40B 427.70 -6.90 434.60 2425 ---- 441.70B 430.80A 441.70B 432.60 -7.00 439.60 16 2430 ---- 445.30B 437.30A 445.30B 437.60 -6.90 444.50 2440 ---- 455.20B 447.20A 455.20B 447.50 -7.00 454.50 2450 ---- 466.50B 455.50A 466.50B 457.40 -7.00 464.40 10 2475 ---- 491.50B 480.30A 491.50B 482.20 -7.10 489.30 2500 ---- 515.00B 505.30A 515.00B 507.20 -7.10 514.30 2525 ---- 539.90B 531.90A 539.90B 532.20 -7.10 539.30 2550 ---- 564.90B 556.90A 564.90B 557.20 -7.10 564.30 2575 ---- 589.90B 581.90A 581.90A 582.20 -7.10 589.30 2600 ---- 614.90B 606.90A 606.90A 607.20 -7.10 614.30 2625 ---- 639.90B 632.00A 632.00A 632.20 -7.10 639.30 2750 ---- 764.80B 757.00A 757.00A 757.20 -7.10 764.30 2800 ---- 814.70B 807.00A 807.00A 807.20 -7.10 814.30 2975 ---- 989.60B 982.10A 982.10A 982.20 -7.10 989.30 3000 ---- 1014.50B 1007.10A 1007.10A 1007.20 -7.10 1014.30 3250 ---- 1264.50B 1257.30A 1257.30A 1257.20 -7.10 1264.30 3500 ---- 1514.40B 1507.40A 1507.40A 1507.20 -7.10 1514.30 4000 ---- ---- 2007.40A 2007.40A 2007.20 -7.10 2014.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 1 1275 ---- ---- ---- ---- .20 .00 .20 6 1300 ---- ---- ---- ---- .30 +.10 .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 ---- ---- ---- ---- .40 -.10 .50 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 20 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.10 .60 1500 .60 .60 .60 .60 .60 .00 1 .60 61 1510 ---- ---- ---- ---- .60 -.10 .70 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 .00 .70 1530 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .80 .00 .80 1545 ---- ---- ---- ---- .80 .00 .80 1550 ---- ---- ---- ---- .80 -.10 .90 8 1555 ---- ---- ---- ---- .80 -.10 .90 1560 ---- ---- ---- ---- .90 .00 .90 4 1565 ---- ---- ---- ---- .90 -.10 1.00 1570 ---- ---- ---- ---- 1.00 .00 1.00 1575 ---- ---- ---- ---- 1.00 .00 1.00 11 1580 ---- ---- ---- ---- 1.00 -.10 1.10 1 1585 ---- ---- ---- ---- 1.10 .00 1.10 1590 ---- ---- ---- ---- 1.10 -.10 1.20 1595 ---- ---- ---- ---- 1.20 .00 1.20 1 1600 ---- ---- ---- ---- 1.20 -.10 1.30 252 1605 ---- ---- ---- ---- 1.30 .00 1.30 1610 ---- ---- ---- ---- 1.30 -.10 1.40 1615 ---- ---- ---- ---- 1.40 -.10 1.50 1620 ---- ---- ---- ---- 1.50 .00 1.50 1625 ---- ---- ---- ---- 1.50 -.10 1.60 24 1630 ---- ---- ---- ---- 1.60 -.10 1.70 1635 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1640 ---- ---- ---- ---- 1.80 .00 1.80 1645 ---- ---- ---- ---- 1.90 .00 1.90 1650 ---- ---- ---- ---- 2.00 .00 2.00 368 1655 ---- ---- ---- ---- 2.10 .00 2.10 1660 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1665 ---- ---- ---- ---- 2.30 -.10 2.40 1670 ---- ---- ---- ---- 2.40 -.10 2.50 1675 ---- ---- ---- ---- 2.50 -.10 2.60 118 1680 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1685 ---- ---- ---- ---- 2.80 -.10 2.90 1690 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1695 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1700 3.30 3.30 3.30 3.30 3.20 -.20 3 3.40 503 1705 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1710 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1715 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1720 ---- ---- 4.10A 4.10A 4.00 -.30 4.30 1725 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 79 1730 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1735 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1740 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 2 1745 ---- ---- 5.40A 5.40A 5.40 -.20 5.60 1750 ---- ---- 5.70A 5.70A 5.70 -.20 5.90 82 1755 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 5 1760 ---- ---- 6.40A 6.40A 6.30 -.30 6.60 46 1765 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1770 ---- ---- 7.10A 7.10A 7.10 -.30 7.40 1775 ---- ---- 7.50A 7.50A 7.40 -.40 7.80 367 1780 ---- ---- 7.90A 7.90A 7.80 -.50 8.30 32 36 1785 ---- ---- 8.30A 8.30A 8.20 -.60 8.80 1790 ---- ---- 8.80A 8.80A 8.70 -.60 9.30 15 1795 ---- ---- 9.20A 9.20A 9.10 -.70 9.80 7 1800 ---- ---- 9.70A 9.70A 9.60 -.70 2 10.30 1 381 1805 ---- ---- 10.30A 10.30A 10.10 -.80 10.90 1810 ---- ---- 10.80A 10.80A 10.70 -.80 11.50 1815 ---- ---- 11.40A 11.40A 11.40 -.80 12.20 1820 ---- ---- 12.10A 12.10A 12.10 -.80 12.90 1825 ---- ---- 12.70A 12.70A 12.80 -.80 13.60 228 1830 ---- ---- 13.40A 13.40A 13.60 -.80 14.40 1835 ---- ---- 14.20A 14.20A 14.40 -.80 15.20 403 1840 ---- ---- 14.90A 14.90A 15.10 -1.00 16.10 1845 ---- ---- 15.80A 15.80A 16.00 -1.00 17.00 1850 ---- ---- 16.60A 16.60A 16.80 -1.10 17.90 412 1855 ---- ---- 17.50A 17.50A 17.70 -1.20 18.90 1860 ---- ---- 18.50A 18.50A 18.70 -1.20 19.90 30 1865 ---- 21.10B 19.50A 21.10B 19.70 -1.30 21.00 56 1870 ---- ---- 20.60A 20.60A 20.80 -1.40 22.20 2 30 1875 ---- 23.50B 21.70A 23.50B 21.90 -1.50 23.40 254 1880 ---- 24.70B 22.90A 22.90A 23.10 -1.50 24.60 16 16 1885 ---- 26.10B 24.10A 26.10B 24.40 -1.60 26.00 1890 ---- ---- 25.40A 25.40A 25.70 -1.70 27.40 31 1895 ---- 28.90B 26.80A 26.80A 27.00 -1.80 28.80 5 1900 ---- 30.50B 28.20A 30.50B 28.50 -1.80 30.30 1008 1905 ---- 32.00B 29.60A 29.60A 30.00 -1.90 1 31.90 1910 ---- 33.70B 31.20A 33.70B 31.50 -2.00 33.50 30 1915 ---- 35.50B 32.80A 35.50B 33.10 -2.10 35.20 50 1920 ---- 37.20B 34.40A 37.20B 34.80 -2.20 37.00 100 1925 ---- 39.20B 36.20A 39.20B 36.60 -2.30 38.90 50 128 1930 ---- 41.00B 38.00A 41.00B 38.40 -2.40 40.80 2 1935 ---- 43.00B 39.80A 43.00B 40.30 -2.50 42.80 1940 ---- 45.10B 41.80A 45.10B 42.20 -2.60 44.80 1945 ---- 47.20B 43.80A 47.20B 44.30 -2.60 46.90 1950 ---- 49.50B 45.80A 49.50B 46.40 -2.70 49.10 375 1955 ---- 51.80B 48.00A 51.80B 48.50 -2.90 51.40 8 15 1960 ---- 54.10B 50.20A 54.10B 50.80 -2.90 53.70 7 1965 ---- 56.50B 52.50A 56.50B 53.10 -3.10 56.20 50 1970 ---- 59.10B 54.80A 59.00B 55.40 -3.20 58.60 1975 ---- 61.70B 57.20A 61.60B 57.90 -3.30 61.20 150 1980 ---- 64.20B 59.70A 64.20B 60.40 -3.40 63.80 100 1985 ---- 67.00B 62.30A 67.00B 63.00 -3.50 66.50 29 1990 ---- 69.70B 64.90A 69.60B 65.60 -3.60 69.20 1995 ---- 72.50B 67.60A 72.50B 68.30 -3.70 72.00 2000 ---- 75.40B 70.30A 75.40B 71.10 -3.80 74.90 1 534 2005 ---- 78.30B 73.10A 78.30B 73.90 -3.90 77.80 7 7 2010 ---- 81.40B 76.00A 81.30B 76.80 -4.00 80.80 2015 ---- 84.50B 78.90A 84.50B 79.80 -4.10 83.90 174 2020 ---- 87.60B 81.90A 87.60B 82.80 -4.20 87.00 2025 ---- 90.80B 85.00A 90.80B 85.90 -4.30 90.20 15 2030 ---- 94.00B 88.10A 94.00B 89.10 -4.30 93.40 151 2035 ---- 97.30B 91.30A 97.30B 92.30 -4.40 96.70 2040 ---- 100.80B 94.60A 100.80B 95.50 -4.50 100.00 3 2045 ---- 104.00B 97.90A 104.00B 98.90 -4.50 103.40 2050 ---- 107.60B 101.30A 107.60B 102.20 -4.70 106.90 377 2055 ---- 111.00B 104.60A 111.00B 105.70 -4.70 110.40 3 2060 ---- 114.60B 108.10A 114.60B 109.10 -4.80 113.90 1 2065 ---- 118.20B 111.60A 118.20B 112.70 -4.80 117.50 2070 ---- 121.90B 115.20A 121.90B 116.20 -4.90 121.10 1 2075 ---- 125.60B 118.70A 125.60B 119.90 -4.90 124.80 1 2080 ---- 129.30B 122.40A 129.30B 123.50 -5.10 128.60 27 2085 ---- 133.10B 126.10A 133.10B 127.20 -5.10 132.30 1 2090 ---- 137.00B 129.80A 137.00B 131.00 -5.10 136.10 2095 ---- 140.90B 133.60A 140.90B 134.80 -5.20 140.00 2100 ---- 144.80B 137.40A 144.80B 138.60 -5.30 143.90 26 2105 ---- 148.70B 141.20A 148.70B 142.50 -5.30 147.80 2110 ---- 152.70B 145.10A 152.70B 146.40 -5.40 151.80 2115 ---- 156.70B 149.10A 156.70B 150.40 -5.30 155.70 1 2120 ---- 160.80B 153.00A 160.80B 154.30 -5.50 159.80 2125 ---- 164.90B 157.00A 164.90B 158.40 -5.40 163.80 4 2130 ---- 169.00B 161.00A 169.00B 162.40 -5.50 167.90 2135 ---- 173.10B 165.10A 173.10B 166.50 -5.60 172.10 2140 ---- 177.30B 169.20A 177.30B 170.60 -5.60 176.20 2145 ---- 181.50B 173.30A 181.50B 174.70 -5.70 180.40 2150 ---- 185.80B 177.50A 185.80B 178.90 -5.70 184.60 2 2155 ---- 190.00B 181.60A 190.00B 183.10 -5.70 188.80 2160 ---- 194.30B 185.90A 194.30B 187.30 -5.80 193.10 2165 ---- 198.60B 190.10A 198.60B 191.60 -5.80 197.40 2170 ---- 203.00B 194.40A 203.00B 195.80 -5.90 201.70 2175 ---- 207.30B 198.60A 207.30B 200.10 -5.90 206.00 2180 ---- 211.70B 202.90A 211.70B 204.50 -5.90 210.40 2185 ---- 216.10B 207.30A 216.10B 208.80 -5.90 214.70 2190 ---- 220.50B 211.60A 220.50B 213.20 -5.90 219.10 1 2195 ---- 224.90B 216.00A 224.90B 217.50 -6.00 223.50 2200 ---- 229.40B 220.40A 229.40B 221.90 -6.10 228.00 1 2205 ---- 233.90B 224.80A 233.90B 226.40 -6.00 232.40 2210 ---- 238.40B 229.20A 238.40B 230.80 -6.10 236.90 2215 ---- 242.90B 233.70A 242.90B 235.30 -6.10 241.40 2220 ---- 247.40B 238.20A 247.40B 239.70 -6.20 245.90 1 2225 ---- 252.00B 242.60A 252.00B 244.20 -6.20 250.40 2230 ---- 256.50B 247.10A 256.50B 248.70 -6.30 255.00 2235 ---- 261.10B 251.70A 261.10B 253.30 -6.20 259.50 2240 ---- 265.70B 256.20A 265.70B 257.80 -6.30 264.10 2245 ---- 270.30B 260.80A 270.30B 262.40 -6.30 268.70 2250 ---- 274.90B 265.30A 274.90B 266.90 -6.40 273.30 1 2255 ---- 279.50B 269.90A 279.50B 271.50 -6.40 277.90 2260 ---- 284.10B 274.50A 284.10B 276.10 -6.40 282.50 2265 ---- 288.80B 279.10A 288.80B 280.70 -6.40 287.10 2270 ---- 293.40B 283.70A 293.40B 285.30 -6.50 291.80 2275 ---- 298.10B 288.40A 298.10B 290.00 -6.40 296.40 2 2280 ---- 302.80B 293.00A 302.80B 294.60 -6.50 301.10 2285 ---- 307.50B 297.70A 307.50B 299.30 -6.50 305.80 2290 ---- 312.20B 302.30A 312.20B 304.00 -6.50 310.50 2295 ---- 316.20B 307.00A 316.20B 308.60 -6.60 315.20 2300 ---- 321.60B 311.70A 321.60B 313.30 -6.60 319.90 2305 ---- 325.10B 316.40A 325.00B 318.00 -6.60 324.60 2310 ---- 329.80B 322.20A 329.70B 322.80 -6.60 329.40 2315 ---- 334.60B 327.00A 334.50B 327.50 -6.60 334.10 2320 ---- 339.40B 331.70A 331.70A 332.20 -6.60 338.80 2325 ---- 345.40B 335.30A 345.40B 336.90 -6.70 343.60 13 13 2330 ---- 348.80B 341.20A 348.80B 341.70 -6.70 348.40 2335 ---- 353.60B 346.10A 346.10A 346.50 -6.60 353.10 2340 ---- 358.50B 350.80A 350.80A 351.20 -6.70 357.90 2345 ---- 363.30B 355.70A 355.70A 356.00 -6.70 362.70 2350 ---- 369.40B 359.20A 369.40B 360.80 -6.70 367.50 16 2360 ---- 377.70B 370.10A 370.10A 370.40 -6.70 377.10 2370 ---- 387.40B 379.80A 379.80A 380.00 -6.80 386.80 2375 ---- 393.60B 383.20A 393.60B 384.80 -6.80 391.60 2380 ---- 397.10B 389.40A 389.40A 389.60 -6.90 396.50 2390 ---- 406.80B 399.10A 399.10A 399.30 -6.90 406.20 2400 ---- 417.90B 407.40A 417.90B 409.00 -6.90 415.90 32 2410 ---- 426.30B 418.60A 426.30B 418.70 -6.90 425.60 2420 ---- 436.10B 428.40A 428.40A 428.50 -6.90 435.40 2425 ---- 442.30B 431.70A 442.30B 433.40 -6.90 440.30 6 2430 ---- 445.90B 438.10A 438.10A 438.30 -6.90 445.20 2440 ---- 455.70B 448.00A 455.70B 448.10 -6.90 455.00 2450 ---- 467.00B 456.20A 467.00B 457.90 -7.00 464.90 2475 ---- 491.70B 480.90A 491.70B 482.60 -7.00 489.60 19 2500 ---- 516.40B 505.60A 516.40B 507.30 -7.10 514.40 8 2525 ---- 541.40B 530.40A 541.40B 532.20 -7.10 539.30 2550 ---- 566.10B 555.30A 566.10B 557.20 -7.10 564.30 2575 ---- 589.80B 582.00A 589.80B 582.20 -7.10 589.30 2600 ---- 614.80B 607.00A 614.80B 607.20 -7.10 614.30 2625 ---- 639.80B 632.00A 639.80B 632.20 -7.10 639.30 2700 ---- 714.80B 707.00A 707.00A 707.20 -7.10 714.30 3000 ---- 1014.50B 1007.10A 1007.10A 1007.20 -7.10 1014.30 3100 ---- 1114.50B 1107.10A 1107.10A 1107.20 -7.10 1114.30 3200 ---- 1214.40B 1207.20A 1207.20A 1207.20 -7.10 1214.30 3300 ---- ---- 1307.20A 1307.20A 1307.20 -7.10 1314.30 3400 ---- ---- 1407.30A 1407.30A 1407.20 -7.10 1414.30 4000 ---- ---- 2007.50A 2007.50A 2007.20 -7.10 2014.30 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .40 +.20 .20 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 .00 .60 1460 ---- ---- ---- ---- .70 +.10 .60 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .80 .00 .80 1510 ---- ---- ---- ---- .80 -.10 .90 1520 ---- ---- ---- ---- .90 .00 .90 1525 ---- ---- ---- ---- .90 -.10 1.00 1530 ---- ---- ---- ---- 1.00 .00 1.00 1540 ---- ---- ---- ---- 1.00 -.10 1.10 1545 ---- ---- ---- ---- 1.10 .00 1.10 1550 ---- ---- ---- ---- 1.10 .00 1.10 1 1555 ---- ---- ---- ---- 1.20 .00 1.20 1560 ---- ---- ---- ---- 1.20 .00 1.20 1565 ---- ---- ---- ---- 1.30 .00 1.30 1570 ---- ---- ---- ---- 1.30 .00 1.30 1575 ---- ---- ---- ---- 1.40 .00 1.40 1580 ---- ---- ---- ---- 1.40 .00 1.40 1585 ---- ---- ---- ---- 1.50 .00 1.50 1590 ---- ---- ---- ---- 1.50 -.10 1.60 1595 ---- ---- ---- ---- 1.60 .00 1.60 1600 ---- ---- ---- ---- 1.70 .00 1.70 5 15 1605 ---- ---- ---- ---- 1.70 -.10 1.80 1610 ---- ---- ---- ---- 1.80 -.10 1.90 1615 ---- ---- ---- ---- 1.90 -.10 2.00 1620 ---- ---- ---- ---- 2.00 .00 2.00 1 1625 ---- ---- ---- ---- 2.10 .00 2.10 5 1630 ---- ---- ---- ---- 2.20 .00 2.20 1635 ---- ---- ---- ---- 2.30 .00 2.30 1640 ---- ---- ---- ---- 2.40 -.10 2.50 1645 ---- ---- ---- ---- 2.50 -.10 2.60 1650 ---- ---- ---- ---- 2.60 -.10 2.70 2 1655 ---- ---- ---- ---- 2.70 -.10 2.80 1660 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1665 ---- ---- ---- ---- 3.00 -.10 3.10 1670 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1675 ---- ---- ---- ---- 3.30 -.10 3.40 1680 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1685 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1690 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1695 ---- ---- ---- ---- 4.00 -.10 4.10 1700 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 3 1705 ---- ---- 4.50A 4.50A 4.30 -.30 4.60 1710 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1715 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1720 ---- ---- 5.20A 5.20A 5.00 -.30 5.30 1725 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 3 1730 ---- ---- 5.70A 5.70A 5.50 -.30 5.80 1735 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1740 ---- ---- 6.30A 6.30A 6.10 -.30 6.40 1745 ---- ---- 6.60A 6.60A 6.40 -.40 6.80 1750 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 1 1755 ---- ---- 7.20A 7.20A 7.00 -.50 7.50 1760 ---- ---- 7.60A 7.60A 7.40 -.50 7.90 1765 ---- ---- 7.90A 7.90A 7.80 -.50 8.30 1770 ---- ---- 8.30A 8.30A 8.10 -.60 8.70 1775 ---- ---- 8.70A 8.70A 8.60 -.50 9.10 2 1780 ---- ---- 9.10A 9.10A 9.00 -.60 9.60 5 1785 ---- ---- 9.60A 9.60A 9.50 -.60 10.10 1790 ---- ---- 10.10A 10.10A 9.90 -.70 10.60 1795 ---- ---- 10.60A 10.60A 10.50 -.60 11.10 1800 11.50 11.50 11.10A 11.60B 11.00 -.70 1 11.70 79 1805 ---- ---- 11.60A 11.60A 11.60 -.70 12.30 1810 ---- ---- 12.20A 12.20A 12.20 -.70 12.90 1815 ---- ---- 12.80A 12.80A 12.80 -.70 13.50 1820 ---- ---- 13.50A 13.50A 13.40 -.80 14.20 1 1825 ---- ---- 14.10A 14.10A 14.10 -.90 15.00 3 1830 ---- ---- 14.80A 14.80A 14.80 -.90 15.70 1 1835 ---- ---- 15.50A 15.50A 15.60 -.90 16.50 1840 ---- ---- 16.30A 16.30A 16.40 -.90 17.30 1845 ---- ---- 17.10A 17.10A 17.20 -1.00 18.20 1850 ---- ---- 18.00A 18.00A 18.10 -1.00 19.10 272 1855 ---- ---- 18.80A 18.80A 19.00 -1.10 20.10 1860 ---- ---- 19.80A 19.80A 20.00 -1.10 21.10 1865 ---- ---- 20.70A 20.70A 21.00 -1.10 22.10 1870 ---- ---- 21.80A 21.80A 22.00 -1.20 23.20 1875 ---- ---- 22.80A 22.80A 23.10 -1.30 24.40 1880 ---- ---- 23.90A 23.90A 24.20 -1.40 25.60 1885 ---- 26.90B 25.10A 25.10A 25.40 -1.40 26.80 1890 ---- 28.20B 26.30A 26.30A 26.60 -1.50 28.10 1895 ---- 29.50B 27.60A 27.60A 27.90 -1.50 29.40 1900 ---- 31.00B 28.90A 31.00B 29.20 -1.60 30.80 156 1905 ---- 32.40B 30.30A 30.30A 30.60 -1.70 32.30 1910 ---- 33.90B 31.70A 31.70A 32.10 -1.70 33.80 1915 ---- 35.50B 33.20A 33.20A 33.60 -1.80 35.40 1920 ---- 37.20B 34.70A 34.70A 35.10 -1.90 37.00 1925 ---- 38.90B 36.30A 38.90B 36.70 -2.00 38.70 1930 ---- 40.70B 38.00A 38.00A 38.40 -2.10 40.50 1935 ---- 42.50B 39.70A 39.70A 40.10 -2.20 42.30 1 1940 ---- 44.40B 41.50A 44.40B 41.90 -2.30 44.20 1945 ---- 46.40B 43.30A 43.30A 43.80 -2.40 46.20 1950 ---- 48.40B 45.20A 48.40B 45.70 -2.50 48.20 72 1955 ---- 50.50B 47.20A 50.50B 47.70 -2.50 50.20 1960 ---- 52.60B 49.20A 52.60B 49.80 -2.60 52.40 1965 ---- 54.80B 51.30A 54.80B 51.90 -2.70 54.60 1970 ---- 57.10B 53.50A 57.10B 54.00 -2.80 56.80 1975 ---- 59.40B 55.70A 59.40B 56.30 -2.90 59.20 1980 ---- 61.80B 57.90A 61.80B 58.60 -2.90 61.50 1 1985 ---- 64.30B 60.30A 60.30A 60.90 -3.10 64.00 1990 ---- 66.80B 62.70A 62.70A 63.40 -3.10 66.50 1995 ---- 69.40B 65.10A 65.10A 65.80 -3.30 69.10 2000 ---- 72.10B 67.60A 72.10B 68.40 -3.30 71.70 93 2005 ---- 74.80B 70.20A 74.80B 71.00 -3.40 74.40 5 2010 ---- 77.60B 72.80A 77.60B 73.60 -3.60 77.20 2015 ---- 80.40B 75.50A 75.50A 76.30 -3.70 80.00 1 2020 ---- 83.30B 78.30A 83.30B 79.10 -3.70 82.80 2025 ---- 86.20B 81.10A 86.20B 82.00 -3.80 85.80 2030 ---- 89.30B 84.00A 89.20B 84.80 -3.90 88.70 2035 ---- 92.30B 86.90A 92.30B 87.80 -4.00 91.80 2040 ---- 95.40B 89.90A 95.40B 90.80 -4.10 94.90 2045 ---- 98.60B 92.90A 98.60B 93.90 -4.10 98.00 2050 ---- 101.80B 96.10A 101.80B 97.00 -4.20 101.20 26 2055 ---- 105.10B 99.20A 105.10B 100.20 -4.30 104.50 2060 ---- 108.30B 102.50A 108.30B 103.40 -4.40 107.80 20 2065 ---- 111.70B 105.60A 111.70B 106.70 -4.40 111.10 2070 ---- 115.10B 109.00A 115.10B 110.00 -4.50 114.50 50 2075 ---- 118.60B 112.40A 118.60B 113.40 -4.60 118.00 2080 ---- 122.10B 115.80A 122.10B 116.90 -4.50 121.40 2085 ---- 125.60B 119.20A 125.60B 120.40 -4.60 125.00 1 2090 ---- 129.20B 122.70A 129.20B 123.90 -4.70 128.60 2095 ---- 132.90B 126.30A 132.90B 127.50 -4.70 132.20 2100 ---- 136.50B 129.90A 136.50B 131.10 -4.70 135.80 5 2105 ---- 140.30B 133.50A 140.30B 134.80 -4.70 139.50 1 2110 ---- 144.00B 137.10A 144.00B 138.40 -4.90 143.30 2115 ---- 147.80B 140.80A 147.80B 142.20 -4.80 147.00 2120 ---- 151.60B 144.60A 151.60B 145.90 -5.00 150.90 2125 ---- 155.50B 148.30A 155.50B 149.70 -5.00 154.70 2130 ---- 159.40B 152.10A 159.40B 153.60 -5.00 158.60 1 2135 ---- 163.30B 156.00A 163.30B 157.40 -5.10 162.50 2140 ---- 167.30B 159.90A 167.30B 161.30 -5.10 166.40 1 2145 ---- 171.30B 163.70A 171.30B 165.20 -5.20 170.40 2150 ---- 175.30B 167.70A 175.30B 169.20 -5.20 174.40 2155 ---- 179.40B 171.70A 179.40B 173.20 -5.30 178.50 2160 ---- 183.40B 175.70A 183.40B 177.20 -5.30 182.50 2165 ---- 187.60B 179.70A 187.60B 181.20 -5.40 186.60 1 2170 ---- 191.70B 183.80A 191.70B 185.30 -5.40 190.70 2175 ---- 195.90B 187.80A 195.90B 189.40 -5.50 194.90 2180 ---- 200.10B 192.00A 200.10B 193.50 -5.50 199.00 2185 ---- 204.20B 196.10A 204.20B 197.60 -5.60 203.20 2190 ---- 208.50B 200.30A 208.50B 201.80 -5.60 207.40 2195 ---- 212.70B 204.40A 212.70B 206.00 -5.70 211.70 2200 ---- 217.00B 208.60A 217.00B 210.20 -5.70 215.90 2205 ---- 221.30B 212.90A 221.30B 214.40 -5.80 220.20 2210 ---- 225.60B 217.10A 225.60B 218.70 -5.80 224.50 2215 ---- 229.90B 221.40A 229.90B 223.00 -5.80 228.80 2220 ---- 234.30B 225.70A 234.30B 227.30 -5.80 233.10 2225 ---- 238.70B 230.00A 238.70B 231.60 -5.90 237.50 2230 ---- 243.10B 234.30A 243.10B 236.00 -5.90 241.90 2235 ---- 247.50B 238.70A 247.50B 240.30 -6.00 246.30 2240 ---- 251.90B 243.10A 251.90B 244.70 -6.00 250.70 2245 ---- 256.40B 247.50A 256.40B 249.10 -6.00 255.10 2250 ---- 260.80B 251.90A 260.80B 253.50 -6.10 259.60 2255 ---- 265.30B 256.30A 265.30B 258.00 -6.00 264.00 2260 ---- 269.80B 260.70A 269.80B 262.40 -6.10 268.50 2265 ---- 274.30B 265.20A 274.30B 266.90 -6.10 273.00 2270 ---- 278.80B 269.70A 278.80B 271.40 -6.10 277.50 2275 ---- 283.40B 274.20A 283.40B 275.90 -6.10 282.00 2280 ---- 287.90B 278.70A 287.90B 280.40 -6.20 286.60 2285 ---- 292.50B 283.20A 292.50B 284.90 -6.20 291.10 2290 ---- 297.00B 287.70A 297.00B 289.40 -6.30 295.70 2295 ---- 301.60B 292.30A 301.60B 294.00 -6.20 300.20 2300 ---- 306.20B 296.80A 306.20B 298.50 -6.30 304.80 2305 ---- 310.80B 301.40A 310.80B 303.10 -6.30 309.40 2310 ---- 315.50B 306.00A 315.50B 307.70 -6.30 314.00 2315 ---- 320.10B 310.60A 320.10B 312.30 -6.40 318.70 2320 ---- 324.70B 315.20A 324.70B 316.90 -6.40 323.30 2325 ---- 329.40B 319.80A 329.40B 321.60 -6.30 327.90 2330 ---- 334.10B 324.40A 334.10B 326.20 -6.40 332.60 2335 ---- 338.70B 329.10A 338.70B 330.80 -6.50 337.30 2340 ---- 343.40B 333.70A 343.40B 335.50 -6.40 341.90 2345 ---- 348.10B 338.40A 348.10B 340.20 -6.40 346.60 2350 ---- 352.80B 343.00A 352.80B 344.80 -6.50 351.30 1 2355 ---- 357.50B 347.70A 357.50B 349.50 -6.50 356.00 2360 ---- 361.90B 352.40A 361.90B 354.20 -6.50 360.70 2370 ---- ---- 361.80A 361.80A 363.60 -6.60 370.20 2375 ---- 376.50B 366.50A 376.50B 368.30 -6.60 374.90 2380 ---- ---- 372.90A 372.90A 373.10 -6.50 379.60 2390 ---- ---- 382.40A 382.40A 382.50 -6.60 389.10 2400 ---- 400.30B 390.20A 400.30B 392.10 -6.60 398.70 2410 ---- ---- 401.60A 401.60A 401.60 -6.60 408.20 2420 ---- ---- 411.10A 411.10A 411.20 -6.60 417.80 2425 ---- 424.40B 414.10A 424.40B 416.00 -6.60 422.60 2430 ---- ---- 420.80A 420.80A 420.80 -6.70 427.50 2440 ---- 437.20B 430.40A 430.40A 430.40 -6.70 437.10 2450 ---- 448.60B 438.20A 448.60B 440.00 -6.80 446.80 12 2460 ---- 456.60B 449.80A 449.80A 449.70 -6.80 456.50 3 2475 ---- 472.90B 462.50A 472.90B 464.30 -6.80 471.10 2500 ---- 497.40B 486.80A 497.40B 488.60 -6.90 495.50 2525 ---- 522.00B 511.30A 522.00B 513.10 -7.00 520.10 4 2550 ---- 546.60B 535.90A 546.60B 537.80 -6.90 544.70 5 2575 ---- 571.40B 560.60A 571.40B 562.50 -7.00 569.50 2600 ---- 596.40B 585.40A 596.40B 587.30 -7.10 594.40 2625 ---- 621.40B 610.30A 621.40B 612.30 -7.10 619.40 2650 ---- 645.30B 635.30A 645.30B 637.30 -7.10 644.40 1 2750 ---- 745.20B 736.50A 745.20B 737.30 -7.10 744.40 3000 ---- 995.00B 986.50A 995.00B 987.30 -7.10 994.40 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .20 +.10 .10 17 1075 ---- ---- ---- ---- .20 +.10 .10 1090 ---- ---- ---- ---- .20 +.10 .10 1100 ---- ---- ---- ---- .20 +.10 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .30 +.20 .10 1150 ---- ---- ---- ---- .30 +.20 .10 1160 ---- ---- ---- ---- .30 +.10 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 +.10 .20 9 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 +.10 .20 1225 ---- ---- ---- ---- .30 +.10 .20 1230 ---- ---- ---- ---- .30 +.10 .20 1235 ---- ---- ---- ---- .30 +.10 .20 1240 ---- ---- ---- ---- .40 +.20 .20 1245 ---- ---- ---- ---- .40 +.10 .30 1250 ---- ---- ---- ---- .40 +.10 .30 1255 ---- ---- ---- ---- .40 +.10 .30 1260 ---- ---- ---- ---- .40 +.10 .30 1265 ---- ---- ---- ---- .40 +.10 .30 1270 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 +.10 .30 1280 ---- ---- ---- ---- .40 +.10 .30 1285 ---- ---- ---- ---- .40 +.10 .30 1290 ---- ---- ---- ---- .40 +.10 .30 1295 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1000 1305 ---- ---- ---- ---- .40 .00 .40 1310 ---- ---- ---- ---- .40 .00 .40 1315 ---- ---- ---- ---- .40 .00 .40 1320 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1330 ---- ---- ---- ---- .50 +.10 .40 1335 ---- ---- ---- ---- .50 +.10 .40 1340 ---- ---- ---- ---- .50 +.10 .40 1345 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 .00 .50 1 1355 ---- ---- ---- ---- .50 .00 .50 1360 ---- ---- ---- ---- .50 .00 .50 2 1365 ---- ---- ---- ---- .50 .00 .50 1370 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .50 .00 .50 1380 ---- ---- ---- ---- .50 .00 .50 1385 ---- ---- ---- ---- .50 -.10 .60 1390 ---- ---- ---- ---- .60 .00 .60 1395 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .60 .00 .60 1405 ---- ---- ---- ---- .60 .00 .60 1410 ---- ---- ---- ---- .60 .00 .60 1415 ---- ---- ---- ---- .60 -.10 .70 1420 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .70 .00 .70 1430 ---- ---- ---- ---- .70 .00 .70 1435 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .70 -.10 .80 1445 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .80 .00 .80 1515 1455 ---- ---- ---- ---- .80 .00 .80 1460 ---- ---- ---- ---- .80 -.10 .90 1465 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- ---- ---- .90 -.10 1.00 1 1485 ---- ---- ---- ---- 1.00 .00 1.00 2 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1 1495 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 .00 1.10 127 1505 ---- ---- ---- ---- 1.10 -.10 1.20 1510 ---- ---- ---- ---- 1.20 .00 1.20 1515 ---- ---- ---- ---- 1.20 -.10 1.30 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.30 -.10 1.40 1530 ---- ---- ---- ---- 1.40 .00 1.40 1535 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.50 .00 1.50 1545 ---- ---- ---- ---- 1.50 -.10 1.60 1550 ---- ---- ---- ---- 1.60 .00 1.60 40 1555 ---- ---- ---- ---- 1.60 -.10 1.70 1560 ---- ---- ---- ---- 1.70 -.10 1.80 1565 ---- ---- ---- ---- 1.80 .00 1.80 1570 ---- ---- ---- ---- 1.80 -.10 1.90 2 1575 ---- ---- ---- ---- 1.90 -.10 2.00 19 1580 ---- ---- ---- ---- 2.00 -.10 2.10 1585 ---- ---- ---- ---- 2.10 -.10 2.20 1 1590 ---- ---- ---- ---- 2.20 -.10 2.30 1595 ---- ---- ---- ---- 2.30 .00 2.30 1600 ---- ---- ---- ---- 2.40 .00 2.40 436 1605 ---- ---- ---- ---- 2.50 .00 2.50 1 1610 ---- ---- ---- ---- 2.60 -.10 2.70 1 1615 ---- ---- ---- ---- 2.70 -.10 2.80 1620 ---- ---- ---- ---- 2.80 -.10 2.90 1625 ---- ---- ---- ---- 2.90 -.10 3.00 1630 ---- ---- ---- ---- 3.10 .00 3.10 1635 ---- ---- ---- ---- 3.20 -.10 3.30 1640 ---- ---- ---- ---- 3.40 .00 3.40 1645 ---- ---- ---- ---- 3.50 -.10 3.60 1650 ---- ---- ---- ---- 3.70 -.10 3.80 95 1655 ---- ---- ---- ---- 3.90 .00 3.90 1660 ---- ---- ---- ---- 4.10 .00 4.10 1665 ---- ---- ---- ---- 4.30 .00 4.30 1670 ---- ---- ---- ---- 4.50 .00 4.50 1675 ---- ---- ---- ---- 4.70 .00 4.70 100 1680 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 1685 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1690 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 1695 ---- ---- 5.70A 5.70A 5.60 -.20 5.80 1700 ---- ---- 5.90A 5.90A 5.90 -.10 6.00 501 1705 ---- ---- 6.20A 6.20A 6.20 -.10 6.30 1710 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 1715 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1720 ---- ---- 7.00A 7.00A 7.00 -.30 7.30 1725 ---- ---- 7.30A 7.30A 7.30 -.30 7.60 83 83 1730 ---- ---- 7.70A 7.70A 7.70 -.30 8.00 1735 ---- ---- 8.00A 8.00A 8.00 -.30 8.30 30 30 1740 ---- ---- 8.40A 8.40A 8.30 -.40 8.70 1745 ---- ---- 8.80A 8.80A 8.70 -.40 9.10 1750 ---- ---- 9.20A 9.20A 9.10 -.40 377 9.50 550 1755 ---- ---- 9.60A 9.60A 9.50 -.40 9.90 1760 ---- ---- 10.00A 10.00A 9.90 -.40 10.30 1765 ---- ---- 10.50A 10.50A 10.40 -.40 10.80 1770 ---- ---- 10.90A 10.90A 10.90 -.40 11.30 1775 ---- 11.90B 11.40A 11.90B 11.40 -.40 11.80 750 766 1780 ---- ---- 12.00A 12.00A 11.90 -.50 12.40 1785 ---- ---- 12.50A 12.50A 12.50 -.50 13.00 1790 ---- ---- 13.10A 13.10A 13.10 -.50 13.60 1795 14.00 14.40B 13.70A 13.70A 13.70 -.60 30 14.30 1800 14.30 15.10B 14.30 14.30A 14.40 -.60 20 15.00 27 1120 1805 ---- ---- 15.00A 15.00A 15.10 -.70 15.80 1810 ---- ---- 15.60A 15.60A 15.80 -.80 16.60 1815 ---- ---- 16.40A 16.40A 16.50 -.80 17.30 1820 ---- ---- 17.10A 17.10A 17.20 -1.00 18.20 1825 ---- ---- 17.90A 17.90A 18.00 -1.00 19.00 76 101 1830 ---- ---- 18.70A 18.70A 18.80 -1.10 19.90 20 1835 ---- ---- 19.60A 19.60A 19.60 -1.20 20.80 1840 ---- ---- 20.50A 20.50A 20.50 -1.30 21.80 1845 ---- ---- 21.40A 21.40A 21.40 -1.40 22.80 12 1850 ---- ---- 22.40A 22.40A 22.40 -1.40 23.80 280 1855 ---- ---- 23.40A 23.40A 23.40 -1.50 24.90 12 1860 ---- ---- 24.40A 24.40A 24.50 -1.50 26.00 1865 ---- ---- 25.50A 25.50A 25.60 -1.50 27.10 15 1870 ---- ---- 26.70A 26.70A 26.80 -1.50 28.30 1875 ---- ---- 27.90A 27.90A 28.00 -1.60 29.60 17 97 1880 ---- ---- 29.10A 29.10A 29.30 -1.60 30.90 492 1885 ---- ---- 30.40A 30.40A 30.60 -1.60 32.20 1890 ---- 33.70B 31.70A 31.70A 32.00 -1.60 33.60 500 1895 ---- 35.10B 33.10A 33.10A 33.40 -1.60 35.00 1900 ---- 36.70B 34.50A 36.70B 34.90 -1.60 36.50 3 540 1905 ---- 38.20B 36.00A 36.00A 36.40 -1.70 38.10 6 1910 ---- 39.80B 37.60A 37.60A 38.00 -1.70 39.70 1915 ---- 41.50B 39.10A 39.10A 39.60 -1.80 41.40 1920 ---- 43.30B 40.80A 40.80A 41.30 -1.80 43.10 1925 ---- 45.20B 42.50A 45.20B 43.00 -1.90 44.90 1930 ---- 46.90B 44.20A 46.90B 44.80 -1.90 46.70 1935 ---- 48.80B 46.10A 48.80B 46.60 -2.00 48.60 1940 ---- 50.80B 47.90A 50.80B 48.50 -2.10 50.60 1 1945 ---- 52.80B 49.80A 52.80B 50.50 -2.10 52.60 1950 ---- 55.00B 51.80A 55.00B 52.40 -2.30 54.70 2 161 1955 ---- 57.10B 53.80A 57.10B 54.50 -2.30 56.80 1960 ---- 59.30B 55.90A 59.30B 56.60 -2.40 59.00 40 1965 ---- 61.60B 58.10A 61.60B 58.80 -2.50 61.30 1970 ---- 63.90B 60.30A 63.90B 61.00 -2.60 63.60 100 1975 ---- 66.30B 62.60A 66.30B 63.20 -2.80 66.00 25 1980 ---- 68.80B 64.90A 68.80B 65.60 -2.80 68.40 1985 ---- 71.30B 67.30A 71.30B 68.00 -2.90 70.90 75 1990 ---- 73.80B 69.70A 69.70A 70.40 -3.10 73.50 1995 ---- 76.50B 72.20A 72.20A 72.90 -3.20 76.10 2000 ---- 79.10B 74.70A 79.10B 75.40 -3.30 34 78.70 7 483 2005 ---- 81.90B 77.40A 77.40A 78.10 -3.40 81.50 150 150 2010 ---- 84.70B 80.00A 84.70B 80.70 -3.50 84.20 704 2015 ---- 87.50B 82.70A 82.70A 83.40 -3.70 87.10 2020 ---- 90.40B 85.50A 90.40B 86.20 -3.70 89.90 30 2025 ---- 93.30B 88.30A 93.30B 89.10 -3.80 92.90 12 28 2030 ---- 96.30B 91.20A 91.20A 91.90 -3.90 95.80 50 2035 ---- 99.30B 94.20A 94.20A 94.90 -4.00 98.90 100 2040 ---- 102.40B 97.10A 102.40B 97.90 -4.10 102.00 50 2045 ---- 105.60B 100.20A 100.20A 100.90 -4.20 105.10 2050 ---- 108.80B 103.30A 108.80B 104.00 -4.30 108.30 232 2055 ---- 112.00B 106.40A 112.00B 107.20 -4.30 111.50 2060 ---- 115.30B 109.60A 115.30B 110.30 -4.50 114.80 2065 ---- 118.60B 112.80A 112.80A 113.60 -4.50 118.10 2070 ---- 121.90B 116.10A 121.90B 116.90 -4.50 121.40 2075 ---- 125.40B 119.40A 125.30B 120.20 -4.60 124.80 275 2080 ---- 128.80B 122.70A 122.70A 123.60 -4.70 128.30 3 2085 ---- 132.30B 126.10A 126.10A 127.00 -4.80 131.80 3 2090 ---- 135.80B 129.60A 129.60A 130.50 -4.80 135.30 2095 ---- 139.40B 133.10A 133.10A 134.00 -4.90 138.90 2100 ---- 143.00B 136.60A 136.60A 137.60 -4.90 142.50 2 2105 ---- 146.70B 140.20A 146.70B 141.20 -4.90 146.10 2110 ---- 150.40B 143.80A 150.40B 144.80 -5.00 149.80 120 2115 ---- 154.10B 147.40A 154.10B 148.50 -5.00 153.50 2120 ---- 157.90B 151.10A 157.90B 152.20 -5.00 157.20 2125 ---- 161.70B 154.80A 161.70B 155.90 -5.10 161.00 3 2130 ---- 165.50B 158.60A 165.50B 159.70 -5.10 164.80 2135 ---- 169.30B 162.30A 169.30B 163.50 -5.20 168.70 2140 ---- 173.20B 166.20A 173.20B 167.30 -5.20 172.50 2145 ---- 177.20B 170.00A 177.20B 171.20 -5.20 176.40 2150 ---- 181.10B 173.90A 181.10B 175.10 -5.30 180.40 2155 ---- 185.10B 177.80A 185.10B 179.10 -5.20 184.30 2160 ---- 189.10B 181.70A 189.10B 183.00 -5.30 188.30 2165 ---- 193.10B 185.70A 193.10B 187.00 -5.30 192.30 2170 ---- 197.20B 189.70A 197.20B 191.10 -5.30 196.40 2175 ---- 201.30B 193.70A 201.30B 195.10 -5.30 200.40 2180 ---- 205.40B 197.70A 205.40B 199.20 -5.30 204.50 2185 ---- 209.50B 201.80A 209.50B 203.30 -5.30 208.60 2190 ---- 213.70B 205.90A 213.70B 207.40 -5.40 212.80 2195 ---- 217.80B 210.00A 217.80B 211.50 -5.40 216.90 2200 ---- 222.00B 214.10A 222.00B 215.70 -5.40 221.10 5 2205 ---- 226.30B 218.30A 226.30B 219.80 -5.50 225.30 2210 ---- 230.50B 222.40A 230.50B 224.00 -5.50 229.50 2215 ---- 234.80B 226.60A 234.80B 228.20 -5.60 233.80 2220 ---- 239.00B 230.80A 239.00B 232.50 -5.50 238.00 1 2225 ---- 243.30B 235.10A 243.30B 236.70 -5.60 242.30 2230 ---- 247.60B 239.30A 247.60B 240.90 -5.70 246.60 20 2235 ---- 252.00B 243.60A 252.00B 245.20 -5.70 250.90 2240 ---- 256.30B 247.90A 256.30B 249.50 -5.80 255.30 2245 ---- 260.70B 252.20A 260.70B 253.80 -5.80 259.60 2250 ---- 265.10B 256.60A 265.10B 258.10 -5.90 264.00 2255 ---- 269.50B 260.90A 269.50B 262.50 -5.90 268.40 2260 ---- 273.90B 265.30A 273.90B 266.90 -5.90 272.80 2265 ---- 278.40B 269.70A 278.40B 271.20 -6.00 277.20 2270 ---- 282.80B 274.10A 282.80B 275.60 -6.00 281.60 2275 ---- 287.30B 278.50A 287.30B 280.10 -6.00 286.10 2280 ---- 291.70B 282.90A 291.70B 284.50 -6.00 290.50 16 2285 ---- 296.20B 287.40A 296.20B 288.90 -6.10 295.00 2290 ---- 300.70B 291.80A 300.70B 293.40 -6.10 299.50 2295 ---- 305.30B 296.30A 305.30B 297.90 -6.10 304.00 2300 ---- 309.80B 300.80A 309.80B 302.40 -6.10 308.50 2305 ---- 314.30B 305.30A 314.30B 306.90 -6.10 313.00 2310 ---- 318.90B 309.80A 318.90B 311.40 -6.20 317.60 2315 ---- 323.50B 314.30A 323.50B 315.90 -6.20 322.10 2320 ---- 328.00B 318.80A 328.00B 320.50 -6.20 326.70 2325 ---- 332.60B 323.40A 332.60B 325.00 -6.30 331.30 2330 ---- 337.20B 327.90A 337.20B 329.60 -6.20 335.80 2335 ---- 341.80B 332.50A 341.80B 334.20 -6.20 340.40 2340 ---- 346.40B 337.10A 346.40B 338.70 -6.30 345.00 2345 ---- 351.10B 341.70A 351.10B 343.30 -6.30 349.60 2350 ---- 355.70B 346.30A 355.70B 347.90 -6.40 354.30 2355 ---- 360.30B 350.90A 360.30B 352.60 -6.30 358.90 1 2360 ---- 365.00B 355.50A 365.00B 357.20 -6.30 363.50 2370 ---- 374.40B 364.80A 374.40B 366.50 -6.30 372.80 2375 ---- 379.00B 369.50A 379.00B 371.10 -6.40 377.50 2380 ---- 383.70B 374.10A 383.70B 375.80 -6.40 382.20 2390 ---- 393.10B 383.50A 393.10B 385.10 -6.50 391.60 2400 ---- 402.60B 392.90A 402.60B 394.50 -6.50 401.00 1 2410 ---- ---- 402.30A 402.30A 403.90 -6.50 410.40 2420 ---- ---- 413.30A 413.30A 413.40 -6.50 419.90 2425 ---- 426.30B 416.50A 426.30B 418.10 -6.60 424.70 2430 ---- ---- 422.80A 422.80A 422.80 -6.60 429.40 2440 ---- ---- 432.30A 432.30A 432.30 -6.70 439.00 2450 ---- 450.20B 440.20A 450.20B 441.90 -6.60 448.50 2460 ---- ---- 451.60A 451.60A 451.40 -6.70 458.10 2475 ---- 474.30B 464.20A 474.30B 465.80 -6.70 472.50 2500 ---- 498.50B 488.30A 498.50B 489.90 -6.80 496.70 15 2525 ---- 522.80B 512.50A 522.80B 514.20 -6.80 521.00 2550 ---- 547.40B 536.90A 547.40B 538.60 -6.90 545.50 2575 ---- 572.00B 561.40A 572.00B 563.10 -6.90 570.00 2600 ---- 596.60B 586.00A 596.60B 587.70 -7.00 594.70 2625 ---- 621.30B 610.70A 621.30B 612.50 -7.00 619.50 2650 ---- 646.30B 635.40A 646.30B 637.30 -7.10 644.40 2700 ---- 695.20B 685.40A 695.20B 687.30 -7.10 694.40 2750 ---- 745.10B 736.50A 745.10B 737.30 -7.10 744.40 2800 ---- 795.10B 786.60A 795.10B 787.30 -7.10 794.40 2850 ---- 845.00B 836.60A 845.00B 837.30 -7.10 844.40 2875 ---- ---- 862.70A 862.70A 862.30 -7.10 869.40 2950 ---- 944.90B 936.60A 944.90B 937.30 -7.10 944.40 3000 ---- 994.90B 986.60A 994.90B 987.30 -7.10 994.40 3200 ---- 1194.80B 1186.70A 1194.80B 1187.30 -7.10 1194.40 3500 ---- 1494.60B 1486.80A 1494.60B 1487.30 -7.10 1494.40 4000 ---- ---- 1987.00A 1987.00A 1987.30 -7.10 1994.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.00 .00 1.00 1470 ---- ---- ---- ---- 1.10 .00 1.10 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.20 .00 1.20 1490 ---- ---- ---- ---- 1.30 .00 1.30 1500 ---- ---- ---- ---- 1.30 -.10 1.40 10 1510 ---- ---- ---- ---- 1.40 -.10 1.50 1520 ---- ---- ---- ---- 1.50 -.10 1.60 1525 ---- ---- ---- ---- 1.60 .00 1.60 1530 ---- ---- ---- ---- 1.60 -.10 1.70 1540 ---- ---- ---- ---- 1.80 .00 1.80 1550 ---- ---- ---- ---- 1.90 -.10 2.00 1560 ---- ---- ---- ---- 2.10 .00 2.10 1565 ---- ---- ---- ---- 2.20 .00 2.20 1570 ---- ---- ---- ---- 2.30 .00 2.30 1 1575 ---- ---- ---- ---- 2.30 -.10 2.40 1580 ---- ---- ---- ---- 2.40 -.10 2.50 1585 ---- ---- ---- ---- 2.50 -.10 2.60 1590 ---- ---- ---- ---- 2.70 .00 2.70 1595 ---- ---- ---- ---- 2.80 .00 2.80 1600 ---- ---- ---- ---- 2.90 -.10 3.00 1605 ---- ---- ---- ---- 3.00 -.10 3.10 10 1610 ---- ---- ---- ---- 3.10 -.10 3.20 1615 ---- ---- ---- ---- 3.30 -.10 3.40 1620 ---- ---- ---- ---- 3.40 -.10 3.50 1625 ---- ---- ---- ---- 3.50 -.10 3.60 1630 ---- ---- ---- ---- 3.70 -.10 3.80 1635 ---- ---- ---- ---- 3.90 -.10 4.00 1640 ---- ---- ---- ---- 4.00 -.10 4.10 1645 ---- ---- ---- ---- 4.20 -.10 4.30 1650 ---- ---- ---- ---- 4.40 -.10 4.50 1655 ---- ---- ---- ---- 4.50 -.20 4.70 1660 ---- ---- ---- ---- 4.70 -.20 4.90 1665 ---- ---- ---- ---- 4.90 -.20 5.10 1670 ---- ---- ---- ---- 5.10 -.20 5.30 1675 ---- ---- ---- ---- 5.30 -.20 5.50 1680 ---- ---- ---- ---- 5.60 -.20 5.80 1685 ---- ---- ---- ---- 5.80 -.20 6.00 1690 ---- ---- 6.20A 6.20A 6.00 -.30 6.30 1695 ---- ---- 6.50A 6.50A 6.30 -.30 6.60 1700 ---- ---- ---- ---- 6.60 -.20 6.80 1705 ---- ---- 7.00A 7.00A 6.80 -.30 7.10 1710 ---- ---- 7.30A 7.30A 7.10 -.30 7.40 1715 ---- ---- 7.60A 7.60A 7.40 -.40 7.80 1720 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 1725 ---- ---- 8.30A 8.30A 8.10 -.30 8.40 1730 ---- ---- 8.60A 8.60A 8.40 -.40 8.80 1735 ---- ---- 9.00A 9.00A 8.80 -.40 9.20 1740 ---- ---- 9.30A 9.30A 9.20 -.40 9.60 1745 ---- ---- 9.70A 9.70A 9.60 -.40 10.00 1750 ---- ---- 10.10A 10.10A 10.00 -.40 10.40 1 1755 ---- ---- 10.60A 10.60A 10.40 -.40 10.80 1760 ---- ---- 11.00A 11.00A 10.80 -.50 11.30 1765 ---- ---- 11.50A 11.50A 11.30 -.50 11.80 1770 ---- ---- 11.90A 11.90A 11.80 -.50 12.30 5 1775 ---- ---- 12.40A 12.40A 12.30 -.50 12.80 1780 ---- ---- 13.00A 13.00A 12.80 -.60 13.40 1785 ---- ---- 13.50A 13.50A 13.40 -.60 14.00 1790 ---- ---- 14.10A 14.10A 14.00 -.60 14.60 1795 ---- ---- 14.70A 14.70A 14.60 -.60 15.20 1800 ---- ---- 15.30A 15.30A 15.20 -.70 15.90 1 1 1805 ---- ---- 15.90A 15.90A 15.80 -.70 16.50 1810 ---- ---- 16.60A 16.60A 16.50 -.80 17.30 1815 ---- ---- 17.30A 17.30A 17.20 -.80 18.00 1820 ---- ---- 18.00A 18.00A 18.00 -.80 18.80 1825 ---- ---- 18.80A 18.80A 18.70 -.90 19.60 1 1830 ---- ---- 19.60A 19.60A 19.50 -.90 20.40 1835 ---- ---- 20.40A 20.40A 20.40 -.90 21.30 1840 ---- ---- 21.30A 21.30A 21.20 -1.00 22.20 1845 ---- ---- 22.20A 22.20A 22.10 -1.10 23.20 1850 ---- 24.30B 23.10A 23.10A 23.10 -1.10 24.20 1 1855 ---- ---- 24.10A 24.10A 24.10 -1.10 25.20 1860 ---- ---- 25.10A 25.10A 25.10 -1.20 26.30 1865 ---- ---- 26.20A 26.20A 26.10 -1.30 27.40 1870 ---- ---- 27.30A 27.30A 27.20 -1.40 28.60 1875 ---- ---- 28.40A 28.40A 28.40 -1.40 29.80 1880 ---- ---- 29.60A 29.60A 29.60 -1.40 31.00 400 1885 ---- ---- 30.80A 30.80A 30.80 -1.50 32.30 1890 ---- ---- 32.00A 32.00A 32.10 -1.50 33.60 1895 ---- ---- 33.30A 33.30A 33.40 -1.60 35.00 1900 ---- 36.50B 34.70A 34.70A 34.70 -1.70 36.40 260 1905 ---- ---- 36.10A 36.10A 36.10 -1.80 37.90 1910 ---- ---- 37.50A 37.50A 37.60 -1.80 39.40 1915 ---- ---- 39.00A 39.00A 39.10 -1.90 41.00 1920 ---- ---- 40.60A 40.60A 40.70 -1.90 42.60 1925 ---- 44.40B 42.20A 42.20A 42.30 -2.00 44.30 1930 ---- ---- 43.80A 43.80A 43.90 -2.10 46.00 1935 ---- ---- 45.50A 45.50A 45.60 -2.20 47.80 1940 ---- ---- 47.20A 47.20A 47.40 -2.20 49.60 1 1945 ---- ---- 49.00A 49.00A 49.20 -2.30 51.50 1950 ---- 53.50B 50.90A 50.90A 51.10 -2.30 53.40 1955 ---- ---- 52.80A 52.80A 53.00 -2.40 55.40 1960 ---- 57.50B 54.70A 54.70A 55.00 -2.40 57.40 1965 ---- 59.60B 56.70A 56.70A 57.00 -2.50 59.50 1970 ---- 61.80B 58.70A 58.70A 59.10 -2.50 61.60 1975 ---- 64.00B 60.80A 60.80A 61.20 -2.60 63.80 1980 ---- 66.20B 63.00A 63.00A 63.40 -2.70 66.10 1985 ---- 68.60B 65.20A 65.20A 65.60 -2.80 68.40 1990 ---- 70.90B 67.50A 67.50A 67.90 -2.80 70.70 1995 ---- 73.40B 69.80A 69.80A 70.20 -2.90 73.10 2000 ---- 75.90B 72.20A 72.20A 72.60 -3.00 75.60 13 2005 ---- 78.40B 74.60A 74.60A 75.10 -3.00 78.10 2010 ---- 81.00B 77.10A 81.00B 77.60 -3.00 80.60 2015 ---- 83.60B 79.60A 79.60A 80.10 -3.20 83.30 1 2020 ---- 86.30B 82.20A 86.30B 82.70 -3.20 85.90 1 2025 ---- 89.00B 84.80A 89.00B 85.40 -3.20 88.60 2030 ---- 91.80B 87.50A 91.80B 88.10 -3.30 91.40 2035 ---- 94.70B 90.20A 94.70B 90.80 -3.40 94.20 2040 ---- 97.60B 93.00A 97.60B 93.60 -3.50 97.10 2045 ---- 100.50B 95.80A 100.50B 96.50 -3.50 100.00 2050 ---- 103.50B 98.70A 103.50B 99.40 -3.60 103.00 22 2055 ---- 106.60B 101.70A 106.60B 102.30 -3.70 106.00 2060 ---- 109.60B 104.60A 109.60B 105.30 -3.80 109.10 2065 ---- 112.80B 107.70A 112.80B 108.30 -3.90 112.20 2070 ---- 115.90B 110.70A 115.90B 111.40 -4.00 115.40 2075 ---- 119.20B 113.90A 119.20B 114.60 -4.00 118.60 2080 ---- 122.40B 117.00A 122.40B 117.70 -4.20 121.90 2085 ---- 125.70B 120.20A 125.70B 121.00 -4.20 125.20 2090 ---- 129.10B 123.50A 129.10B 124.20 -4.30 128.50 2095 ---- 132.50B 126.80A 132.50B 127.50 -4.40 131.90 2100 ---- 135.90B 130.10A 135.90B 130.90 -4.40 135.30 2105 ---- 139.40B 133.50A 139.40B 134.30 -4.50 138.80 2110 ---- 142.90B 136.90A 142.90B 137.70 -4.60 142.30 2115 ---- 146.40B 140.40A 146.40B 141.20 -4.60 145.80 2120 ---- 150.00B 143.90A 150.00B 144.70 -4.70 149.40 2125 ---- 153.60B 147.40A 153.60B 148.30 -4.70 153.00 2130 ---- 157.30B 151.00A 157.30B 151.90 -4.70 156.60 2135 ---- 160.90B 154.60A 160.90B 155.50 -4.80 160.30 2140 ---- 164.60B 158.20A 164.60B 159.20 -4.80 164.00 2145 ---- 168.40B 161.90A 168.40B 162.90 -4.80 167.70 2150 ---- 172.20B 165.60A 172.20B 166.60 -4.90 171.50 3 2155 ---- 176.00B 169.30A 176.00B 170.40 -4.90 175.30 2160 ---- 179.80B 173.00A 179.80B 174.20 -4.90 179.10 2165 ---- 183.70B 176.80A 183.70B 178.00 -4.90 182.90 2170 ---- 187.60B 180.70A 187.60B 181.90 -4.90 186.80 2175 ---- 191.50B 184.50A 191.50B 185.70 -5.00 190.70 2 2180 ---- 195.40B 188.40A 195.40B 189.60 -5.10 194.70 2185 ---- 199.40B 192.30A 199.40B 193.60 -5.00 198.60 2190 ---- 203.40B 196.20A 203.40B 197.50 -5.10 202.60 2195 ---- 207.40B 200.20A 207.40B 201.50 -5.10 206.60 2200 ---- 211.40B 204.10A 211.40B 205.50 -5.10 210.60 2205 ---- 215.50B 208.10A 215.50B 209.60 -5.10 214.70 2210 ---- 219.60B 212.20A 219.60B 213.60 -5.20 218.80 2215 ---- 223.70B 216.20A 223.70B 217.70 -5.20 222.90 2220 ---- 227.80B 220.30A 227.80B 221.80 -5.20 227.00 2225 ---- 232.00B 224.40A 232.00B 225.90 -5.20 231.10 2230 ---- 236.20B 228.50A 236.20B 230.00 -5.30 235.30 2235 ---- 240.40B 232.60A 240.40B 234.20 -5.20 239.40 2240 ---- 244.60B 236.80A 244.60B 238.30 -5.30 243.60 2245 ---- 248.80B 241.00A 248.80B 242.50 -5.40 247.90 2250 ---- 253.10B 245.10A 253.10B 246.70 -5.40 252.10 1 2255 ---- 257.30B 249.40A 257.30B 250.90 -5.40 256.30 2260 ---- 261.60B 253.60A 261.60B 255.20 -5.40 260.60 2265 ---- 265.90B 257.80A 265.90B 259.40 -5.50 264.90 2270 ---- 270.20B 262.10A 270.20B 263.70 -5.50 269.20 2275 ---- 274.60B 266.40A 274.60B 268.00 -5.50 273.50 2280 ---- 278.90B 270.70A 278.90B 272.30 -5.60 277.90 2285 ---- 283.30B 275.00A 283.30B 276.60 -5.60 282.20 2290 ---- 287.70B 279.30A 287.70B 280.90 -5.70 286.60 2295 ---- 292.10B 283.70A 292.10B 285.30 -5.70 291.00 2300 ---- 296.50B 288.10A 296.50B 289.60 -5.70 295.30 2305 ---- 300.90B 292.40A 300.90B 294.00 -5.80 299.80 2310 ---- 305.30B 296.80A 305.30B 298.40 -5.80 304.20 2315 ---- 309.80B 301.20A 309.80B 302.80 -5.80 308.60 2320 ---- 314.30B 305.70A 314.30B 307.20 -5.90 313.10 2325 ---- 318.70B 310.10A 318.70B 311.70 -5.80 317.50 3 2330 ---- 323.20B 314.50A 323.20B 316.10 -5.90 322.00 2335 ---- 327.70B 319.00A 327.70B 320.60 -5.90 326.50 2340 ---- 332.30B 323.50A 332.30B 325.10 -5.90 331.00 2345 ---- 336.80B 328.00A 336.80B 329.60 -5.90 335.50 2350 ---- 341.30B 332.50A 341.30B 334.10 -5.90 340.00 15 2355 ---- 345.90B 337.00A 345.90B 338.60 -6.00 344.60 2360 ---- 350.40B 341.50A 350.40B 343.10 -6.00 349.10 2365 ---- 355.00B 346.00A 355.00B 347.60 -6.10 353.70 2370 ---- 359.60B 350.60A 359.60B 352.20 -6.10 358.30 2375 ---- 364.20B 355.10A 364.20B 356.70 -6.10 362.80 2380 ---- 368.80B 359.70A 368.80B 361.30 -6.10 367.40 1 2390 ---- 378.00B 368.80A 378.00B 370.50 -6.10 376.60 2400 ---- 387.30B 378.00A 387.30B 379.70 -6.20 385.90 7 2410 ---- 396.60B 387.30A 396.60B 388.90 -6.20 395.10 2420 ---- 405.90B 396.50A 405.90B 398.20 -6.20 404.40 2425 ---- 410.60B 401.20A 410.60B 402.80 -6.30 409.10 2430 ---- 415.30B 405.90A 415.30B 407.50 -6.30 413.80 2440 ---- 424.70B 415.20A 424.70B 416.80 -6.40 423.20 2450 ---- 434.10B 424.60A 434.10B 426.20 -6.40 432.60 2460 ---- 442.10B 434.00A 434.00A 435.60 -6.40 442.00 2470 ---- ---- 443.40A 443.40A 445.00 -6.50 451.50 2475 ---- 457.80B 448.10A 457.80B 449.70 -6.50 456.20 2500 ---- 481.70B 471.90A 481.70B 473.50 -6.50 480.00 2525 ---- 505.80B 495.80A 505.80B 497.40 -6.60 504.00 2550 ---- 529.90B 519.90A 529.90B 521.40 -6.70 528.10 2575 ---- 554.20B 544.00A 554.20B 545.60 -6.80 552.40 2600 ---- 578.60B 568.30A 578.60B 569.90 -6.80 576.70 2625 ---- 603.20B 592.80A 603.20B 594.40 -6.80 601.20 2650 ---- 627.80B 617.40A 627.80B 618.90 -7.00 625.90 1 2900 ---- ---- ---- ---- 868.30 -7.10 875.40 3250 ---- ---- ---- ---- 1218.30 -7.10 1225.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- ---- ---- ---- 1.30 .00 1.30 1475 ---- ---- ---- ---- 1.60 .00 1.60 1500 ---- ---- ---- ---- 1.90 .00 1.90 1525 ---- ---- ---- ---- 2.20 -.10 2.30 24 1550 ---- ---- ---- ---- 2.70 .00 2.70 18 1575 ---- ---- ---- ---- 3.20 -.10 3.30 56 1580 ---- ---- ---- ---- 3.30 -.10 3.40 1590 ---- ---- ---- ---- 3.60 .00 3.60 1600 ---- ---- ---- ---- 3.90 .00 3.90 1 1610 ---- ---- ---- ---- 4.20 .00 4.20 1620 ---- ---- ---- ---- 4.50 -.10 4.60 1625 ---- ---- ---- ---- 4.70 -.10 4.80 1630 ---- ---- ---- ---- 4.80 -.10 4.90 1640 ---- ---- ---- ---- 5.20 -.10 5.30 1650 ---- ---- ---- ---- 5.70 -.10 5.80 1660 ---- ---- ---- ---- 6.10 -.20 6.30 1670 ---- ---- ---- ---- 6.60 -.20 6.80 1675 ---- ---- ---- ---- 6.90 -.10 7.00 1680 ---- ---- ---- ---- 7.20 -.10 7.30 1685 ---- ---- ---- ---- 7.40 -.20 7.60 1690 ---- ---- ---- ---- 7.70 -.20 7.90 1695 ---- ---- 8.20A 8.20A 8.00 -.30 8.30 1700 ---- ---- ---- ---- 8.40 -.20 8.60 1 1705 ---- ---- ---- ---- 8.70 -.20 8.90 1710 ---- ---- 9.20A 9.20A 9.10 -.20 9.30 1715 ---- ---- 9.60A 9.60A 9.40 -.30 9.70 1720 ---- ---- 10.00A 10.00A 9.80 -.30 10.10 1725 ---- ---- 10.30A 10.30A 10.20 -.30 10.50 1730 ---- ---- 10.70A 10.70A 10.60 -.30 10.90 1735 ---- ---- 11.20A 11.20A 11.00 -.40 11.40 1740 ---- ---- 11.60A 11.60A 11.50 -.30 11.80 1745 ---- ---- 12.10A 12.10A 11.90 -.40 12.30 1750 ---- ---- 12.50A 12.50A 12.40 -.40 12.80 200 1755 ---- ---- 13.00A 13.00A 12.90 -.40 13.30 1760 ---- ---- 13.50A 13.50A 13.40 -.50 13.90 1765 ---- ---- 14.10A 14.10A 13.90 -.50 14.40 1770 ---- ---- 14.60A 14.60A 14.50 -.50 15.00 1775 ---- ---- 15.20A 15.20A 15.10 -.50 15.60 1780 ---- ---- 15.80A 15.80A 15.70 -.60 16.30 1785 ---- ---- 16.40A 16.40A 16.30 -.60 16.90 1790 ---- ---- 17.10A 17.10A 17.00 -.60 17.60 1795 ---- ---- 17.70A 17.70A 17.60 -.70 18.30 1800 ---- ---- 18.40A 18.40A 18.30 -.80 19.10 25 1805 ---- ---- 19.20A 19.20A 19.10 -.80 19.90 1810 ---- ---- 19.90A 19.90A 19.80 -.90 20.70 1815 ---- ---- 20.70A 20.70A 20.60 -.90 21.50 1820 ---- ---- 21.50A 21.50A 21.50 -.90 22.40 8 1825 ---- ---- 22.40A 22.40A 22.30 -1.00 23.30 1830 ---- ---- 23.30A 23.30A 23.20 -1.00 24.20 1835 ---- ---- 24.20A 24.20A 24.10 -1.10 25.20 1840 ---- ---- 25.20A 25.20A 25.10 -1.10 26.20 1845 ---- ---- 26.20A 26.20A 26.10 -1.10 27.20 1850 ---- ---- 27.20A 27.20A 27.10 -1.20 28.30 11 1855 ---- ---- 28.20A 28.20A 28.20 -1.20 29.40 1860 ---- ---- 29.30A 29.30A 29.30 -1.20 30.50 3 1865 ---- ---- 30.50A 30.50A 30.40 -1.30 31.70 1870 ---- ---- 31.70A 31.70A 31.60 -1.40 33.00 40 1875 ---- 34.30B 32.90A 32.90A 32.80 -1.40 34.20 17 140 1880 ---- ---- 34.10A 34.10A 34.10 -1.40 35.50 1885 ---- ---- 35.50A 35.50A 35.40 -1.50 36.90 1890 ---- ---- 36.80A 36.80A 36.70 -1.60 38.30 1895 ---- ---- 38.20A 38.20A 38.10 -1.60 39.70 1900 ---- 41.30B 39.50A 39.50A 39.50 -1.70 41.20 203 1905 ---- ---- 41.10A 41.10A 41.00 -1.80 42.80 1910 ---- ---- 42.60A 42.60A 42.50 -1.90 44.40 1915 ---- ---- 44.20A 44.20A 44.10 -1.90 46.00 1920 ---- 47.80B 45.70A 45.70A 45.70 -2.00 47.70 1925 ---- 49.50B 47.30A 47.30A 47.30 -2.10 49.40 1930 ---- ---- 49.20A 49.20A 49.10 -2.10 51.20 1935 ---- ---- 50.90A 50.90A 50.80 -2.20 53.00 1940 ---- ---- 52.70A 52.70A 52.60 -2.30 54.90 1945 ---- ---- 54.60A 54.60A 54.50 -2.30 56.80 1950 ---- 59.00B 56.30A 56.30A 56.40 -2.40 58.80 1 1955 ---- 60.90B 58.40A 58.40A 58.40 -2.40 60.80 1960 ---- 63.00B 60.40A 60.40A 60.40 -2.50 62.90 1965 ---- 65.10B 62.50A 62.50A 62.50 -2.50 65.00 1970 ---- 67.30B 64.60A 64.60A 64.60 -2.60 67.20 1975 ---- 69.60B 66.50A 66.50A 66.80 -2.60 69.40 1 1980 ---- 71.80B 68.90A 68.90A 69.10 -2.60 71.70 1985 ---- 74.20B 71.20A 71.20A 71.30 -2.70 74.00 1990 ---- 76.60B 73.50A 73.50A 73.70 -2.70 76.40 1995 ---- 79.00B 75.80A 75.80A 76.10 -2.70 78.80 2000 ---- 81.60B 78.00A 78.00A 78.50 -2.80 81.30 38 2005 ---- 84.10B 80.70A 80.70A 81.00 -2.80 83.80 2010 ---- 86.70B 83.20A 83.20A 83.50 -2.90 86.40 2015 ---- 89.30B 85.70A 85.70A 86.00 -3.00 89.00 2020 ---- 92.00B 88.30A 88.30A 88.60 -3.10 91.70 2025 ---- 94.80B 90.70A 90.70A 91.30 -3.10 94.40 100 2030 ---- 97.60B 93.60A 93.60A 94.00 -3.20 97.20 2035 ---- 100.40B 96.20A 100.40B 96.70 -3.30 100.00 2040 ---- 103.30B 99.20A 99.20A 99.40 -3.50 102.90 2045 ---- 106.20B 102.00A 106.20B 102.20 -3.60 105.80 2050 ---- 109.20B 104.60A 104.60A 105.10 -3.70 108.80 100 2055 ---- 112.30B 107.80A 112.30B 108.10 -3.70 111.80 2060 ---- 115.30B 110.50A 110.50A 111.10 -3.80 114.90 150 2065 ---- 118.40B 113.80A 113.80A 114.10 -3.90 118.00 2070 ---- 121.60B 116.90A 121.60B 117.30 -3.80 121.10 2075 ---- 124.80B 119.70A 124.80B 120.40 -3.90 124.30 100 2080 ---- 128.00B 123.10A 128.00B 123.60 -3.90 127.50 2085 ---- 131.30B 126.10A 131.30B 126.70 -4.10 130.80 2090 ---- 134.60B 129.60A 129.60A 129.80 -4.30 134.10 2095 ---- 138.00B 132.80A 138.00B 133.10 -4.40 137.50 2100 ---- 141.40B 135.90A 135.90A 136.60 -4.30 140.90 2105 ---- 144.80B 139.50A 144.80B 140.30 -4.00 144.30 2110 ---- 148.30B 142.90A 142.90A 143.90 -3.90 147.80 2115 ---- 151.80B 146.30A 146.30A 147.30 -4.00 151.30 2120 ---- 155.40B 149.80A 155.40B 150.60 -4.20 154.80 2125 ---- 158.90B 153.00A 153.00A 153.90 -4.50 158.40 2130 ---- 162.50B 156.80A 156.80A 157.20 -4.80 162.00 2135 ---- 166.20B 160.40A 166.20B 160.70 -4.90 165.60 2140 ---- 169.90B 164.00A 164.00A 164.30 -5.00 169.30 2145 ---- 173.60B 167.60A 167.60A 168.10 -4.90 173.00 2150 ---- 177.30B 171.20A 177.30B 171.90 -4.80 176.70 9 2155 ---- 181.10B 174.90A 174.90A 175.90 -4.60 180.50 2160 ---- 184.80B 178.70A 178.70A 179.80 -4.50 184.30 2165 ---- 188.70B 182.40A 182.40A 183.50 -4.60 188.10 2170 ---- 192.50B 186.20A 186.20A 187.00 -4.90 191.90 2175 ---- 196.40B 190.00A 190.00A 190.80 -5.00 195.80 2180 ---- 200.30B 193.80A 193.80A 194.90 -4.80 199.70 2185 ---- 204.20B 197.70A 197.70A 199.00 -4.60 203.60 2190 ---- 208.10B 201.50A 201.50A 202.80 -4.70 207.50 2195 ---- 212.10B 205.50A 205.50A 206.60 -4.90 211.50 2200 ---- 216.10B 209.40A 209.40A 210.30 -5.20 215.50 2205 ---- 220.10B 213.30A 213.30A 214.10 -5.40 219.50 2210 ---- 224.10B 217.30A 217.30A 218.00 -5.50 223.50 2215 ---- 228.20B 221.30A 228.20B 222.00 -5.50 227.50 2220 ---- 232.30B 225.30A 232.30B 226.10 -5.50 231.60 2225 ---- 236.30B 229.40A 229.40A 230.10 -5.60 235.70 2230 ---- 240.50B 233.40A 240.50B 234.30 -5.50 239.80 2235 ---- 244.60B 237.50A 244.60B 238.40 -5.50 243.90 2240 ---- 248.80B 241.60A 241.60A 242.60 -5.50 248.10 2245 ---- 252.90B 245.70A 252.90B 246.90 -5.30 252.20 2250 ---- 257.10B 249.80A 257.10B 251.10 -5.30 256.40 2255 ---- 261.30B 254.00A 261.30B 255.30 -5.30 260.60 2260 ---- 265.60B 258.20A 265.60B 259.60 -5.20 264.80 2265 ---- 269.80B 262.40A 269.80B 263.80 -5.30 269.10 2270 ---- 274.10B 266.60A 274.10B 268.00 -5.30 273.30 2275 ---- 278.30B 270.80A 278.30B 272.30 -5.30 277.60 2280 ---- 282.60B 275.00A 282.60B 276.50 -5.40 281.90 2285 ---- 286.90B 279.30A 286.90B 280.80 -5.40 286.20 2290 ---- 291.30B 283.60A 291.30B 285.00 -5.50 290.50 2295 ---- 295.60B 287.90A 295.60B 289.30 -5.50 294.80 2300 ---- 300.00B 292.20A 300.00B 293.60 -5.50 299.10 2305 ---- 304.30B 296.50A 304.30B 297.90 -5.60 303.50 2310 ---- 308.70B 300.80A 308.70B 302.20 -5.70 307.90 2315 ---- 313.10B 305.20A 313.10B 306.50 -5.70 312.20 2320 ---- 317.50B 309.50A 317.50B 310.80 -5.80 316.60 2325 ---- 321.90B 313.90A 321.90B 315.20 -5.90 321.10 2330 ---- 326.40B 318.30A 326.40B 319.60 -5.90 325.50 2335 ---- 330.80B 322.70A 330.80B 324.00 -5.90 329.90 2340 ---- 335.30B 327.10A 335.30B 328.40 -6.00 334.40 2345 ---- 339.80B 331.60A 339.80B 332.80 -6.00 338.80 2350 ---- 344.20B 336.00A 344.20B 337.30 -6.00 343.30 2355 ---- 348.70B 340.50A 348.70B 341.70 -6.10 347.80 2360 ---- 353.20B 344.90A 353.20B 346.20 -6.10 352.30 2365 ---- 357.80B 349.40A 357.80B 350.70 -6.10 356.80 2370 ---- 362.30B 353.90A 362.30B 355.20 -6.10 361.30 2375 ---- 366.80B 358.40A 366.80B 359.70 -6.10 365.80 2380 ---- 371.40B 362.90A 371.40B 364.20 -6.10 370.30 2390 ---- 380.50B 372.00A 380.50B 373.30 -6.10 379.40 2400 ---- 389.70B 381.10A 389.70B 382.40 -6.20 388.60 2410 ---- 398.90B 390.20A 398.90B 391.60 -6.10 397.70 2420 ---- 408.10B 399.40A 408.10B 400.80 -6.20 407.00 2425 ---- 412.80B 404.00A 412.80B 405.40 -6.20 411.60 2430 ---- 417.40B 408.60A 417.40B 410.00 -6.20 416.20 2440 ---- 426.70B 417.80A 426.70B 419.30 -6.20 425.50 2450 ---- 436.10B 427.10A 436.10B 428.60 -6.20 434.80 2460 ---- 445.40B 436.40A 445.40B 437.90 -6.20 444.10 2470 ---- 454.80B 445.80A 454.80B 447.20 -6.30 453.50 2475 ---- 459.50B 450.50A 459.50B 451.90 -6.30 458.20 2500 ---- 483.20B 474.00A 483.20B 475.40 -6.40 481.80 2525 ---- 507.00B 497.70A 507.00B 499.10 -6.40 505.50 2550 ---- 531.00B 521.60A 531.00B 522.90 -6.60 529.50 2575 ---- 555.10B 545.50A 555.10B 546.90 -6.60 553.50 2600 ---- 579.30B 569.70A 579.30B 571.00 -6.70 577.70 2625 ---- 603.70B 593.90A 603.70B 595.30 -6.80 602.10 2650 ---- 628.30B 618.30A 628.30B 619.70 -6.80 626.50 3 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.90 +.10 1.80 35 1500 ---- ---- ---- ---- 2.20 .00 2.20 1525 ---- ---- ---- ---- 2.70 .00 2.70 15 15 1550 ---- ---- ---- ---- 3.20 .00 3.20 25 1575 ---- ---- ---- ---- 3.80 .00 3.80 1 1600 ---- ---- ---- ---- 4.60 .00 4.60 200 1625 ---- ---- ---- ---- 5.40 -.10 5.50 10 10 1650 ---- ---- ---- ---- 6.40 -.20 6.60 1660 ---- ---- ---- ---- 6.80 -.30 7.10 1670 ---- ---- ---- ---- 7.30 -.30 7.60 1675 ---- ---- ---- ---- 7.60 -.30 7.90 1680 ---- ---- ---- ---- 7.90 -.30 8.20 1690 ---- ---- ---- ---- 8.60 -.20 8.80 1700 ---- ---- ---- ---- 9.40 -.10 9.50 1710 ---- ---- ---- ---- 10.20 -.10 10.30 1720 ---- ---- ---- ---- 11.00 -.10 11.10 1725 ---- ---- ---- ---- 11.30 -.20 11.50 1730 ---- ---- ---- ---- 11.70 -.20 11.90 1740 ---- ---- 12.80A 12.80A 12.40 -.50 12.90 1750 ---- ---- 13.70A 13.70A 13.40 -.50 13.90 1760 ---- ---- 14.80A 14.80A 14.60 -.40 15.00 1765 ---- ---- 15.30A 15.30A 15.20 -.30 15.50 1 1770 ---- ---- 15.90A 15.90A 15.80 -.30 16.10 1775 ---- 16.80B 16.50A 16.80B 16.40 -.30 16.70 1780 ---- ---- 17.10A 17.10A 16.80 -.60 17.40 1785 ---- ---- 17.70A 17.70A 17.40 -.60 18.00 1790 ---- ---- 18.40A 18.40A 18.00 -.70 18.70 1795 ---- ---- 19.00A 19.00A 18.90 -.50 19.40 1800 ---- 20.30B 19.70A 20.30B 19.70 -.50 20.20 1805 ---- ---- 20.50A 20.50A 20.50 -.40 20.90 1810 ---- ---- 21.20A 21.20A 21.30 -.40 21.70 5 1815 ---- ---- 22.00A 22.00A 22.00 -.50 22.50 1820 ---- ---- 22.80A 22.80A 22.80 -.60 23.40 1825 ---- 24.40B 23.70A 24.40B 23.60 -.70 24.30 1830 ---- ---- 24.60A 24.60A 24.40 -.80 25.20 1835 ---- ---- 25.50A 25.50A 25.30 -.80 26.10 1840 ---- ---- 26.40A 26.40A 26.30 -.80 27.10 1845 ---- ---- 27.40A 27.40A 27.30 -.80 28.10 1850 ---- 29.40B 28.40A 29.40B 28.30 -.90 29.20 1855 ---- ---- 29.40A 29.40A 29.30 -1.00 30.30 1860 ---- ---- 30.50A 30.50A 30.40 -1.00 31.40 1865 ---- ---- 31.60A 31.60A 31.50 -1.10 32.60 1870 ---- ---- 32.80A 32.80A 32.70 -1.10 33.80 1875 ---- 35.20B 34.00A 34.00A 33.80 -1.20 35.00 1 1880 ---- 36.40B 35.20A 35.20A 35.00 -1.30 36.30 1885 ---- ---- 36.40A 36.40A 36.30 -1.30 37.60 1890 ---- ---- 37.70A 37.70A 37.50 -1.50 39.00 1895 ---- ---- 39.10A 39.10A 38.90 -1.50 40.40 1900 ---- 41.90B 40.40A 40.40A 40.20 -1.60 41.80 66 1905 ---- ---- 41.90A 41.90A 41.60 -1.70 43.30 1910 ---- ---- 43.30A 43.30A 43.10 -1.70 44.80 1915 ---- ---- 44.80A 44.80A 44.50 -1.90 46.40 1920 ---- ---- 46.40A 46.40A 46.10 -1.90 48.00 1925 ---- 49.70B 47.80A 47.80A 47.70 -1.90 49.60 1930 ---- ---- 49.60A 49.60A 49.30 -2.00 51.30 1935 ---- ---- 51.30A 51.30A 51.00 -2.10 53.10 1940 ---- ---- 53.00A 53.00A 52.70 -2.10 54.80 1945 ---- ---- 54.70A 54.70A 54.50 -2.10 56.60 1950 59.00 59.00 56.30A 56.30A 56.30 -2.20 15 58.50 1955 ---- ---- 58.40A 58.40A 58.20 -2.20 60.40 1960 ---- ---- 60.30A 60.30A 60.10 -2.30 62.40 1965 ---- ---- 62.20A 62.20A 62.10 -2.30 64.40 1970 ---- ---- 64.20A 64.20A 64.10 -2.40 66.50 1975 ---- 68.70B 65.90A 65.90A 66.20 -2.40 68.60 1 1980 ---- ---- 68.30A 68.30A 68.20 -2.50 70.70 1985 ---- ---- 70.40A 70.40A 70.40 -2.50 72.90 1990 ---- ---- 72.60A 72.60A 72.60 -2.60 75.20 1995 ---- ---- 74.80A 74.80A 74.80 -2.70 77.50 2000 ---- ---- 76.80A 76.80A 77.00 -2.90 79.90 10 2005 ---- ---- 79.30A 79.30A 79.30 -3.00 82.30 2010 ---- ---- 81.70A 81.70A 81.70 -3.00 84.70 2015 ---- ---- 84.10A 84.10A 84.00 -3.20 87.20 2020 ---- ---- 86.50A 86.50A 86.50 -3.20 89.70 2025 ---- ---- 88.80A 88.80A 88.90 -3.40 92.30 2030 ---- ---- 91.60A 91.60A 91.50 -3.50 95.00 2035 ---- ---- 94.20A 94.20A 94.00 -3.60 97.60 2040 ---- ---- 96.80A 96.80A 96.70 -3.70 100.40 2045 ---- ---- 99.50A 99.50A 99.30 -3.80 103.10 2050 ---- ---- 101.80A 101.80A 102.00 -3.90 105.90 2055 ---- ---- 104.90A 104.90A 104.80 -3.90 108.70 2060 ---- ---- 107.70A 107.70A 107.60 -4.00 111.60 2065 ---- ---- 110.30A 110.30A 110.50 -4.00 114.50 2070 ---- ---- 113.20A 113.20A 113.40 -4.10 117.50 2075 ---- ---- 116.10A 116.10A 116.30 -4.20 120.50 2080 ---- ---- 119.40A 119.40A 119.30 -4.20 123.50 2085 ---- ---- 122.40A 122.40A 122.40 -4.20 126.60 2090 ---- ---- 125.50A 125.50A 125.50 -4.30 129.80 2095 ---- 133.00B 128.60A 128.60A 128.60 -4.30 132.90 2100 ---- 136.20B 131.40A 131.40A 131.80 -4.30 136.10 2105 ---- ---- 134.90A 134.90A 135.00 -4.40 139.40 2110 ---- 142.80B 138.10A 138.10A 138.20 -4.40 142.60 2115 ---- 146.10B 141.40A 141.40A 141.50 -4.50 146.00 2120 ---- 149.50B 144.70A 144.70A 144.80 -4.50 149.30 2125 ---- 152.90B 147.70A 147.70A 148.20 -4.50 152.70 2130 ---- 156.30B 151.40A 151.40A 151.60 -4.50 156.10 2135 ---- 159.80B 154.80A 154.80A 155.00 -4.60 159.60 2140 ---- 163.30B 158.20A 158.20A 158.50 -4.60 163.10 2145 ---- 166.80B 161.70A 161.70A 162.00 -4.70 166.70 2150 ---- 170.40B 164.80A 164.80A 165.50 -4.70 170.20 2155 ---- 174.00B 168.70A 168.70A 169.10 -4.70 173.80 2160 ---- 177.60B 172.20A 172.20A 172.70 -4.80 177.50 2165 ---- 181.30B 175.80A 175.80A 176.30 -4.80 181.10 2170 ---- 185.00B 179.50A 179.50A 179.90 -4.90 184.80 2175 ---- 188.70B 183.10A 183.10A 183.60 -4.90 188.50 2180 ---- 192.50B 186.80A 186.80A 187.30 -5.00 192.30 2185 ---- 196.20B 190.50A 190.50A 191.00 -5.10 196.10 2190 ---- 200.00B 194.20A 194.20A 194.80 -5.00 199.80 2195 ---- 203.80B 198.00A 198.00A 198.60 -5.10 203.70 2200 ---- 207.70B 201.70A 201.70A 202.40 -5.10 207.50 2205 ---- 211.60B 205.60A 205.60A 206.20 -5.20 211.40 2210 ---- 215.40B 209.40A 209.40A 210.00 -5.30 215.30 2215 ---- 219.40B 213.20A 213.20A 213.90 -5.30 219.20 2220 ---- 223.30B 217.10A 217.10A 217.80 -5.30 223.10 2225 ---- 227.30B 221.00A 221.00A 221.70 -5.30 227.00 2230 ---- 231.20B 224.90A 224.90A 225.70 -5.30 231.00 2235 ---- 235.20B 228.90A 228.90A 229.60 -5.40 235.00 2240 ---- 239.30B 232.80A 232.80A 233.60 -5.40 239.00 2245 ---- 243.30B 236.80A 236.80A 237.60 -5.40 243.00 2250 ---- 247.40B 240.80A 240.80A 241.60 -5.50 247.10 2255 ---- 251.40B 244.90A 244.90A 245.70 -5.40 251.10 2260 ---- 255.50B 248.90A 248.90A 249.70 -5.50 255.20 2265 ---- 259.70B 253.00A 253.00A 253.80 -5.50 259.30 2270 ---- 263.80B 257.00A 257.00A 257.90 -5.50 263.40 2275 ---- 267.90B 261.10A 261.10A 262.00 -5.60 267.60 2280 ---- 272.10B 265.30A 265.30A 266.20 -5.50 271.70 2285 ---- 276.30B 269.40A 269.40A 270.30 -5.60 275.90 2290 ---- 280.50B 273.50A 273.50A 274.50 -5.60 280.10 2295 ---- 284.70B 277.70A 277.70A 278.70 -5.60 284.30 2300 ---- 289.00B 281.90A 281.90A 282.90 -5.60 288.50 2305 ---- 293.20B 286.10A 286.10A 287.10 -5.60 292.70 2310 ---- 297.50B 290.30A 290.30A 291.30 -5.70 297.00 2315 ---- 301.80B 294.50A 294.50A 295.60 -5.70 301.30 2320 ---- 306.00B 298.80A 298.80A 299.80 -5.70 305.50 2325 ---- 310.40B 303.00A 303.00A 304.10 -5.70 309.80 2330 ---- 314.70B 307.30A 307.30A 308.40 -5.70 314.10 2335 ---- 319.00B 311.60A 311.60A 312.70 -5.80 318.50 2340 ---- 323.40B 315.90A 315.90A 317.00 -5.80 322.80 2345 ---- 327.70B 320.20A 320.20A 321.30 -5.80 327.10 2350 ---- 332.10B 324.60A 324.60A 325.70 -5.80 331.50 2355 ---- 336.50B 328.90A 328.90A 330.00 -5.90 335.90 2360 ---- 340.90B 333.30A 333.30A 334.40 -5.90 340.30 2365 ---- 345.30B 337.60A 337.60A 338.80 -5.90 344.70 2370 ---- 349.70B 342.00A 342.00A 343.20 -5.90 349.10 2375 ---- 354.20B 346.40A 354.20B 347.60 -5.90 353.50 2380 ---- 358.60B 350.80A 358.60B 352.00 -5.90 357.90 2385 ---- 363.10B 355.20A 363.10B 356.40 -6.00 362.40 2390 ---- 367.60B 359.70A 367.60B 360.90 -5.90 366.80 2400 ---- 376.60B 368.60A 376.60B 369.80 -6.00 375.80 2410 ---- 385.60B 377.50A 385.60B 378.70 -6.10 384.80 2420 ---- 394.60B 386.50A 394.60B 387.70 -6.10 393.80 2425 ---- 399.20B 391.00A 399.20B 392.20 -6.10 398.30 2430 ---- 403.70B 395.50A 403.70B 396.70 -6.20 402.90 2440 ---- 412.90B 404.60A 412.90B 405.80 -6.20 412.00 2450 ---- 422.10B 413.70A 422.10B 414.90 -6.20 421.10 2460 ---- 431.30B 422.80A 431.30B 424.10 -6.20 430.30 2470 ---- 440.50B 432.00A 440.50B 433.20 -6.30 439.50 2475 ---- 445.20B 436.60A 445.20B 437.80 -6.30 444.10 2480 ---- 449.80B 441.20A 449.80B 442.40 -6.30 448.70 2500 ---- 468.40B 459.80A 468.40B 460.90 -6.40 467.30 2525 ---- 491.90B 483.10A 491.90B 484.30 -6.40 490.70 2550 ---- 515.50B 506.50A 515.50B 507.70 -6.50 514.20 2575 ---- 539.40B 530.20A 539.40B 531.40 -6.60 538.00 2600 ---- 563.30B 554.10A 563.30B 555.20 -6.60 561.80 2625 ---- 587.40B 578.00A 587.40B 579.10 -6.70 585.80 2650 ---- 611.50B 602.10A 611.50B 603.20 -6.80 610.00 2675 ---- 635.90B 626.30A 635.90B 627.50 -6.80 634.30 2900 ---- ---- ---- ---- 850.20 -7.20 857.40 3000 ---- ---- ---- ---- 950.20 -7.20 957.40 OG OCT24 Gold Option PUT 1500 1.90 1.90 1.90 1.90 2.20 +.10 1 2.10 1525 ---- ---- ---- ---- 2.70 +.10 2.60 1550 ---- ---- ---- ---- 3.40 +.10 3.30 29 1575 ---- ---- ---- ---- 4.20 +.10 4.10 1600 ---- ---- ---- ---- 5.10 .00 5.10 1625 ---- ---- ---- ---- 6.30 .00 6.30 1650 ---- ---- ---- ---- 7.70 .00 7.70 1675 ---- ---- ---- ---- 9.30 -.10 9.40 1680 ---- ---- ---- ---- 9.60 -.20 9.80 1690 ---- ---- ---- ---- 10.40 -.10 10.50 1700 ---- ---- ---- ---- 11.20 -.20 11.40 1710 ---- ---- ---- ---- 12.00 -.30 12.30 1720 ---- ---- ---- ---- 12.90 -.30 13.20 1725 ---- ---- ---- ---- 13.40 -.30 13.70 1730 ---- ---- ---- ---- 13.90 -.30 14.20 1740 ---- ---- ---- ---- 14.90 -.40 15.30 1750 ---- ---- ---- ---- 16.00 -.50 16.50 1760 ---- ---- ---- ---- 17.10 -.60 17.70 1770 ---- ---- ---- ---- 18.40 -.60 19.00 1775 ---- ---- ---- ---- 19.00 -.70 19.70 1780 ---- ---- ---- ---- 19.70 -.70 20.40 1785 ---- ---- ---- ---- 20.40 -.70 21.10 1790 ---- ---- ---- ---- 21.10 -.80 21.90 1795 ---- ---- ---- ---- 21.90 -.70 22.60 1800 ---- ---- ---- ---- 22.70 -.80 23.50 1805 ---- ---- ---- ---- 23.50 -.80 24.30 1810 ---- ---- ---- ---- 24.30 -.90 25.20 1815 ---- ---- ---- ---- 25.20 -.90 26.10 1820 ---- ---- ---- ---- 26.10 -.90 27.00 1825 ---- ---- ---- ---- 27.00 -.90 27.90 1830 ---- ---- ---- ---- 27.90 -1.00 28.90 1835 ---- ---- ---- ---- 28.90 -1.10 30.00 1840 ---- ---- ---- ---- 29.90 -1.10 31.00 1845 ---- ---- ---- ---- 31.00 -1.10 32.10 1850 ---- ---- ---- ---- 32.10 -1.20 33.30 1855 ---- ---- ---- ---- 33.20 -1.20 34.40 1860 ---- ---- ---- ---- 34.40 -1.20 35.60 1865 ---- ---- ---- ---- 35.50 -1.40 36.90 1870 ---- ---- ---- ---- 36.80 -1.30 38.10 1875 ---- ---- ---- ---- 38.00 -1.50 39.50 1880 ---- ---- ---- ---- 39.30 -1.50 40.80 1885 ---- ---- ---- ---- 40.70 -1.50 42.20 1890 ---- ---- ---- ---- 42.00 -1.60 43.60 1895 ---- ---- ---- ---- 43.40 -1.70 45.10 1900 ---- ---- ---- ---- 44.90 -1.70 46.60 1905 ---- ---- ---- ---- 46.40 -1.80 48.20 1910 ---- ---- ---- ---- 47.90 -1.90 49.80 1915 ---- ---- ---- ---- 49.50 -1.90 51.40 1920 ---- ---- ---- ---- 51.10 -2.00 53.10 1925 ---- ---- ---- ---- 52.70 -2.10 54.80 1930 ---- ---- 56.50A 56.50A 54.50 -2.10 56.60 1935 ---- ---- 58.30A 58.30A 56.20 -2.20 58.40 1940 ---- ---- 60.10A 60.10A 58.00 -2.20 60.20 1945 ---- ---- 61.90A 61.90A 59.80 -2.30 62.10 1950 ---- ---- 63.80A 63.80A 61.70 -2.40 64.10 1955 ---- ---- 65.70A 65.70A 63.60 -2.40 66.00 1960 ---- ---- 67.60A 67.60A 65.60 -2.50 68.10 1965 ---- ---- 69.50A 69.50A 67.60 -2.50 70.10 1970 ---- ---- 71.60A 71.60A 69.70 -2.50 72.20 1975 ---- ---- 73.70A 73.70A 71.70 -2.70 74.40 1980 ---- ---- 75.80A 75.80A 73.90 -2.70 76.60 1985 ---- ---- 78.00A 78.00A 76.10 -2.70 78.80 1990 ---- ---- 80.20A 80.20A 78.30 -2.80 81.10 1995 ---- ---- 82.40A 82.40A 80.50 -2.90 83.40 2000 ---- ---- 84.80A 84.80A 82.80 -2.90 85.70 2005 ---- ---- 87.10A 87.10A 85.10 -3.10 88.20 2010 ---- ---- 89.50A 89.50A 87.50 -3.10 90.60 2015 ---- ---- 91.90A 91.90A 89.90 -3.20 93.10 2020 ---- ---- 94.40A 94.40A 92.40 -3.20 95.60 2025 ---- ---- 96.90A 96.90A 94.90 -3.30 98.20 2030 ---- ---- 99.50A 99.50A 97.50 -3.30 100.80 2035 ---- ---- 102.10A 102.10A 100.00 -3.50 103.50 2040 ---- ---- 104.70A 104.70A 102.70 -3.50 106.20 2045 ---- ---- 107.40A 107.40A 105.40 -3.60 109.00 2050 ---- ---- 110.20A 110.20A 108.10 -3.60 111.70 2055 ---- ---- 112.90A 112.90A 110.90 -3.70 114.60 2060 ---- ---- 115.70A 115.70A 113.70 -3.80 117.50 2065 ---- ---- 118.60A 118.60A 116.50 -3.90 120.40 2070 ---- ---- 121.50A 121.50A 119.40 -3.90 123.30 2075 ---- ---- 124.40A 124.40A 122.40 -3.90 126.30 2080 ---- ---- 127.40A 127.40A 125.40 -3.90 129.30 2085 ---- ---- 130.40A 130.40A 128.40 -4.00 132.40 2090 ---- ---- 133.50A 133.50A 131.50 -4.00 135.50 2095 ---- ---- 136.60A 136.60A 134.60 -4.10 138.70 2100 ---- ---- 139.70A 139.70A 137.70 -4.20 141.90 2105 ---- ---- 142.90A 142.90A 140.90 -4.20 145.10 2110 ---- ---- 146.10A 146.10A 144.20 -4.10 148.30 2115 ---- ---- 149.30A 149.30A 147.40 -4.20 151.60 2120 ---- ---- 152.60A 152.60A 150.70 -4.20 154.90 2125 ---- ---- 155.90A 155.90A 154.10 -4.20 158.30 2130 ---- ---- 159.20A 159.20A 157.40 -4.30 161.70 2135 ---- ---- 162.60A 162.60A 160.80 -4.30 165.10 2140 ---- ---- 166.00A 166.00A 164.30 -4.30 168.60 2145 ---- ---- 169.40A 169.40A 167.70 -4.40 172.10 2150 ---- ---- 172.90A 172.90A 171.20 -4.40 175.60 2155 ---- ---- 176.40A 176.40A 174.80 -4.30 179.10 2160 ---- ---- 179.90A 179.90A 178.30 -4.40 182.70 2165 ---- ---- 183.40A 183.40A 181.90 -4.40 186.30 2170 ---- ---- 187.00A 187.00A 185.50 -4.50 190.00 2175 ---- ---- 190.60A 190.60A 189.20 -4.50 193.70 2180 ---- ---- 194.30A 194.30A 192.80 -4.60 197.40 2185 ---- ---- 197.90A 197.90A 196.50 -4.60 201.10 2190 ---- ---- 201.60A 201.60A 200.30 -4.60 204.90 2195 ---- ---- 205.30A 205.30A 204.00 -4.60 208.60 2200 ---- ---- 209.10A 209.10A 207.80 -4.60 212.40 2205 ---- ---- 212.80A 212.80A 211.50 -4.80 216.30 2210 ---- ---- 216.60A 216.60A 215.40 -4.70 220.10 2215 ---- ---- 220.40A 220.40A 219.20 -4.80 224.00 2220 ---- ---- 224.20A 224.20A 223.00 -4.90 227.90 2225 ---- ---- 228.10A 228.10A 226.90 -4.90 231.80 2230 ---- ---- 231.90A 231.90A 230.80 -4.90 235.70 2235 ---- ---- 235.80A 235.80A 234.70 -5.00 239.70 2240 ---- ---- 239.70A 239.70A 238.60 -5.10 243.70 2245 ---- ---- 243.70A 243.70A 242.60 -5.10 247.70 2250 ---- ---- 247.60A 247.60A 246.50 -5.20 251.70 2255 ---- ---- 251.60A 251.60A 250.50 -5.20 255.70 2260 ---- ---- 255.60A 255.60A 254.50 -5.20 259.70 2265 ---- ---- 259.60A 259.60A 258.60 -5.20 263.80 2270 ---- ---- 263.60A 263.60A 262.60 -5.20 267.80 2275 ---- ---- 267.60A 267.60A 266.70 -5.20 271.90 2280 ---- ---- 271.70A 271.70A 270.70 -5.30 276.00 2285 ---- ---- 275.80A 275.80A 274.80 -5.30 280.10 2290 ---- ---- 279.90A 279.90A 278.90 -5.40 284.30 2295 ---- ---- 284.00A 284.00A 283.10 -5.30 288.40 2300 ---- ---- 288.10A 288.10A 287.20 -5.40 292.60 2305 ---- ---- 292.20A 292.20A 291.40 -5.40 296.80 2310 ---- ---- 296.40A 296.40A 295.50 -5.50 301.00 2315 ---- ---- 300.60A 300.60A 299.70 -5.50 305.20 2320 ---- ---- 304.70A 304.70A 303.90 -5.50 309.40 2325 ---- ---- 308.90A 308.90A 308.10 -5.60 313.70 2330 ---- ---- 313.20A 313.20A 312.40 -5.50 317.90 2335 ---- ---- 317.40A 317.40A 316.60 -5.60 322.20 2340 ---- ---- 321.60A 321.60A 320.90 -5.60 326.50 2345 ---- ---- 325.90A 325.90A 325.10 -5.70 330.80 2350 ---- ---- 330.20A 330.20A 329.40 -5.70 335.10 2355 ---- ---- 334.40A 334.40A 333.70 -5.70 339.40 2360 ---- ---- 338.70A 338.70A 338.10 -5.70 343.80 2365 ---- ---- 343.00A 343.00A 342.40 -5.70 348.10 2370 ---- ---- 347.40A 347.40A 346.70 -5.80 352.50 2375 ---- ---- 351.70A 351.70A 351.10 -5.80 356.90 2380 ---- ---- 356.10A 356.10A 355.40 -5.80 361.20 2385 ---- ---- 360.40A 360.40A 359.80 -5.80 365.60 2390 ---- ---- 364.80A 364.80A 364.20 -5.90 370.10 2400 ---- ---- 373.60A 373.60A 373.00 -5.90 378.90 2410 ---- ---- 382.40A 382.40A 381.90 -5.90 387.80 2420 ---- ---- 391.30A 391.30A 390.70 -6.00 396.70 2425 ---- ---- 395.70A 395.70A 395.20 -6.00 401.20 2430 ---- ---- 400.20A 400.20A 399.70 -6.00 405.70 2440 ---- ---- 409.10A 409.10A 408.70 -6.00 414.70 2450 ---- ---- 418.10A 418.10A 417.70 -6.10 423.80 2460 ---- ---- 427.10A 427.10A 426.70 -6.20 432.90 2470 ---- ---- 436.20A 436.20A 435.80 -6.20 442.00 2475 ---- ---- 440.70A 440.70A 440.40 -6.20 446.60 2480 ---- ---- 445.30A 445.30A 444.90 -6.30 451.20 2500 ---- ---- 463.60A 463.60A 463.30 -6.30 469.60 2525 ---- ---- 486.70A 486.70A 486.40 -6.40 492.80 2550 ---- ---- 509.90A 509.90A 509.60 -6.50 516.10 2575 ---- 539.80B 533.40A 533.40A 533.10 -6.60 539.70 2600 ---- 563.60B 557.00A 557.00A 556.70 -6.60 563.30 2625 ---- 587.50B 580.80A 580.80A 580.50 -6.70 587.20 2650 ---- 611.60B 604.60A 604.60A 604.40 -6.80 611.20 1 2675 ---- 635.70B 628.60A 628.60A 628.50 -6.80 635.30 3000 ---- ---- ---- ---- 950.20 -7.20 957.40 3500 ---- ---- ---- ---- 1450.20 -7.20 1457.40 4000 ---- ---- ---- ---- 1950.20 -7.20 1957.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 2.50 -.10 2.60 1525 ---- ---- ---- ---- 3.10 -.20 3.30 1550 ---- ---- ---- ---- 3.90 -.10 4.00 1575 ---- ---- ---- ---- 4.80 -.10 4.90 1600 ---- ---- ---- ---- 5.80 -.20 6.00 1625 ---- ---- ---- ---- 7.00 -.30 7.30 1650 ---- ---- ---- ---- 8.50 -.30 8.80 1675 ---- ---- ---- ---- 10.20 -.30 10.50 1690 ---- ---- ---- ---- 11.30 -.40 11.70 1700 ---- ---- ---- ---- 12.10 -.40 12.50 1710 ---- ---- ---- ---- 13.00 -.50 13.50 1720 ---- ---- ---- ---- 14.00 -.40 14.40 1725 ---- ---- ---- ---- 14.40 -.50 14.90 1730 ---- ---- ---- ---- 14.90 -.50 15.40 1740 ---- ---- ---- ---- 16.00 -.50 16.50 1750 ---- ---- ---- ---- 17.10 -.60 17.70 1760 ---- ---- ---- ---- 18.30 -.60 18.90 1770 ---- ---- ---- ---- 19.50 -.70 20.20 1775 ---- ---- ---- ---- 20.20 -.70 20.90 1780 ---- ---- ---- ---- 20.90 -.70 21.60 1790 ---- ---- ---- ---- 22.30 -.70 23.00 1795 ---- ---- ---- ---- 23.00 -.80 23.80 1800 ---- ---- ---- ---- 23.80 -.80 24.60 1805 ---- ---- ---- ---- 24.60 -.80 25.40 1810 ---- ---- ---- ---- 25.40 -.90 26.30 1815 ---- ---- ---- ---- 26.30 -.90 27.20 1820 ---- ---- ---- ---- 27.20 -.90 28.10 1825 ---- ---- ---- ---- 28.10 -1.00 29.10 1830 ---- ---- ---- ---- 29.00 -1.00 30.00 1835 ---- ---- ---- ---- 30.00 -1.00 31.00 1840 ---- ---- ---- ---- 31.00 -1.10 32.10 1845 ---- ---- ---- ---- 32.00 -1.20 33.20 1850 ---- ---- ---- ---- 33.10 -1.20 34.30 1855 ---- ---- ---- ---- 34.20 -1.20 35.40 1860 ---- ---- ---- ---- 35.30 -1.30 36.60 1865 ---- ---- ---- ---- 36.50 -1.30 37.80 1870 ---- ---- ---- ---- 37.70 -1.30 39.00 1875 ---- ---- ---- ---- 38.90 -1.40 40.30 1880 ---- ---- ---- ---- 40.10 -1.50 41.60 1885 ---- ---- ---- ---- 41.40 -1.50 42.90 1890 ---- ---- ---- ---- 42.80 -1.50 44.30 1895 ---- ---- ---- ---- 44.10 -1.60 45.70 1900 ---- ---- ---- ---- 45.50 -1.70 47.20 1905 ---- ---- ---- ---- 47.00 -1.60 48.60 1910 ---- ---- ---- ---- 48.40 -1.80 50.20 1915 ---- ---- ---- ---- 49.90 -1.80 51.70 1920 ---- ---- ---- ---- 51.50 -1.80 53.30 1925 ---- ---- ---- ---- 53.10 -1.90 55.00 1930 ---- ---- ---- ---- 54.70 -1.90 56.60 1935 ---- ---- ---- ---- 56.40 -2.00 58.40 1940 ---- ---- ---- ---- 58.10 -2.00 60.10 1945 ---- ---- ---- ---- 59.80 -2.10 61.90 1950 ---- ---- 63.70A 63.70A 61.60 -2.20 63.80 1955 ---- ---- 65.50A 65.50A 63.40 -2.20 65.60 1960 ---- ---- 67.40A 67.40A 65.30 -2.30 67.60 1965 ---- ---- 69.30A 69.30A 67.20 -2.30 69.50 1970 ---- ---- 71.20A 71.20A 69.10 -2.40 71.50 1975 ---- ---- 73.10A 73.10A 71.10 -2.50 73.60 1980 ---- ---- 75.10A 75.10A 73.10 -2.50 75.60 1985 ---- ---- 77.20A 77.20A 75.20 -2.60 77.80 1990 ---- ---- 79.30A 79.30A 77.30 -2.60 79.90 1995 ---- ---- 81.40A 81.40A 79.40 -2.70 82.10 2000 ---- ---- 83.60A 83.60A 81.60 -2.80 84.40 2005 ---- ---- 85.90A 85.90A 83.90 -2.80 86.70 2010 ---- ---- 88.10A 88.10A 86.10 -2.90 89.00 2015 ---- ---- 90.50A 90.50A 88.40 -3.00 91.40 2020 ---- ---- 92.80A 92.80A 90.80 -3.00 93.80 2025 ---- ---- 95.20A 95.20A 93.20 -3.00 96.20 2030 ---- ---- 97.60A 97.60A 95.60 -3.10 98.70 2035 ---- ---- 100.10A 100.10A 98.10 -3.10 101.20 2040 ---- ---- 102.60A 102.60A 100.60 -3.20 103.80 2045 ---- ---- 105.20A 105.20A 103.20 -3.20 106.40 2050 ---- ---- 107.80A 107.80A 105.80 -3.20 109.00 2055 ---- ---- 110.40A 110.40A 108.40 -3.30 111.70 2060 ---- ---- 113.10A 113.10A 111.10 -3.40 114.50 2065 ---- ---- 115.80A 115.80A 113.80 -3.40 117.20 2070 ---- ---- 118.50A 118.50A 116.60 -3.50 120.10 2075 ---- ---- 121.30A 121.30A 119.40 -3.50 122.90 2080 ---- ---- 124.10A 124.10A 122.20 -3.60 125.80 2085 ---- ---- 127.00A 127.00A 125.10 -3.70 128.80 2090 ---- ---- 129.90A 129.90A 128.00 -3.70 131.70 2095 ---- ---- 132.80A 132.80A 131.00 -3.70 134.70 2100 ---- ---- 135.80A 135.80A 134.00 -3.80 137.80 2105 ---- ---- 138.80A 138.80A 137.00 -3.90 140.90 2110 ---- ---- 141.90A 141.90A 140.00 -4.00 144.00 2115 ---- ---- 145.00A 145.00A 143.20 -4.00 147.20 2120 ---- ---- 148.10A 148.10A 146.30 -4.00 150.30 2125 ---- ---- 151.20A 151.20A 149.50 -4.10 153.60 2130 ---- ---- 154.40A 154.40A 152.70 -4.10 156.80 2135 ---- ---- 157.60A 157.60A 155.90 -4.20 160.10 2140 ---- ---- 160.90A 160.90A 159.20 -4.20 163.40 2145 ---- ---- 164.20A 164.20A 162.50 -4.30 166.80 2150 ---- ---- 167.50A 167.50A 165.80 -4.40 170.20 630 2155 ---- ---- 170.90A 170.90A 169.20 -4.40 173.60 2160 ---- ---- 174.20A 174.20A 172.60 -4.40 177.00 2165 ---- ---- 177.60A 177.60A 176.00 -4.50 180.50 2170 ---- ---- 181.10A 181.10A 179.50 -4.50 184.00 2175 ---- ---- 184.50A 184.50A 183.00 -4.50 187.50 2180 ---- ---- 188.00A 188.00A 186.50 -4.50 191.00 2185 ---- ---- 191.60A 191.60A 190.00 -4.60 194.60 2190 ---- ---- 195.10A 195.10A 193.60 -4.60 198.20 2195 ---- ---- 198.70A 198.70A 197.20 -4.70 201.90 2200 ---- ---- 202.30A 202.30A 200.80 -4.70 205.50 2205 ---- ---- 205.90A 205.90A 204.50 -4.70 209.20 2210 ---- ---- 209.60A 209.60A 208.20 -4.70 212.90 2215 ---- ---- 213.30A 213.30A 211.90 -4.70 216.60 2220 ---- ---- 217.00A 217.00A 215.60 -4.80 220.40 2225 ---- ---- 220.70A 220.70A 219.40 -4.80 224.20 2230 ---- ---- 224.40A 224.40A 223.10 -4.90 228.00 2235 ---- ---- 228.20A 228.20A 226.90 -4.90 231.80 2240 ---- ---- 232.00A 232.00A 230.70 -5.00 235.70 2245 ---- ---- 235.80A 235.80A 234.60 -4.90 239.50 2250 ---- ---- 239.60A 239.60A 238.40 -5.00 243.40 2255 ---- ---- 243.50A 243.50A 242.30 -5.00 247.30 2260 ---- ---- 247.30A 247.30A 246.20 -5.10 251.30 2265 ---- ---- 251.20A 251.20A 250.10 -5.10 255.20 2270 ---- ---- 255.10A 255.10A 254.10 -5.10 259.20 2275 ---- ---- 259.10A 259.10A 258.00 -5.10 263.10 2280 ---- ---- 263.00A 263.00A 262.00 -5.10 267.10 2285 ---- ---- 267.00A 267.00A 266.00 -5.20 271.20 2290 ---- ---- 270.90A 270.90A 270.00 -5.20 275.20 2295 ---- ---- 274.90A 274.90A 274.00 -5.20 279.20 2300 ---- ---- 279.00A 279.00A 278.00 -5.30 283.30 2305 ---- ---- 283.00A 283.00A 282.10 -5.30 287.40 2310 ---- ---- 287.00A 287.00A 286.20 -5.30 291.50 2315 ---- ---- 291.10A 291.10A 290.20 -5.40 295.60 2320 ---- ---- 295.20A 295.20A 294.30 -5.40 299.70 2325 ---- ---- 299.30A 299.30A 298.50 -5.30 303.80 2330 ---- ---- 303.40A 303.40A 302.60 -5.40 308.00 2335 ---- ---- 307.50A 307.50A 306.70 -5.50 312.20 2340 ---- ---- 311.60A 311.60A 310.90 -5.40 316.30 2345 ---- ---- 315.80A 315.80A 315.00 -5.50 320.50 2350 ---- ---- 320.00A 320.00A 319.20 -5.50 324.70 2355 ---- ---- 324.10A 324.10A 323.40 -5.60 329.00 2360 ---- ---- 328.30A 328.30A 327.60 -5.60 333.20 2365 ---- ---- 332.50A 332.50A 331.90 -5.50 337.40 2370 ---- ---- 336.80A 336.80A 336.10 -5.60 341.70 2375 ---- ---- 341.00A 341.00A 340.40 -5.60 346.00 2380 ---- ---- 345.20A 345.20A 344.60 -5.70 350.30 2385 ---- ---- 349.50A 349.50A 348.90 -5.70 354.60 2390 ---- ---- 353.80A 353.80A 353.20 -5.70 358.90 2395 ---- ---- 358.10A 358.10A 357.50 -5.70 363.20 2400 ---- ---- 362.40A 362.40A 361.80 -5.70 367.50 2410 ---- ---- 371.00A 371.00A 370.50 -5.70 376.20 2420 ---- ---- 379.70A 379.70A 379.20 -5.80 385.00 2425 ---- ---- 384.00A 384.00A 383.50 -5.90 389.40 2430 ---- ---- 388.40A 388.40A 387.90 -5.90 393.80 2440 ---- ---- 397.20A 397.20A 396.70 -5.90 402.60 2450 ---- ---- 406.00A 406.00A 405.60 -5.90 411.50 2460 ---- ---- 414.80A 414.80A 414.40 -6.00 420.40 2470 ---- ---- 423.70A 423.70A 423.40 -5.90 429.30 2475 ---- ---- 428.20A 428.20A 427.80 -6.00 433.80 2480 ---- ---- 432.70A 432.70A 432.30 -6.00 438.30 2490 ---- ---- 441.60A 441.60A 441.30 -6.10 447.40 2500 ---- ---- 450.60A 450.60A 450.40 -6.00 456.40 2525 ---- ---- 473.30A 473.30A 473.10 -6.10 479.20 2550 ---- ---- 496.20A 496.20A 496.10 -6.20 502.30 2575 ---- ---- 519.30A 519.30A 519.20 -6.30 525.50 2600 ---- ---- 542.50A 542.50A 542.50 -6.30 548.80 1 2625 ---- ---- 565.90A 565.90A 566.00 -6.40 572.40 2650 ---- ---- 589.50A 589.50A 589.60 -6.50 596.10 2675 ---- ---- 613.20A 613.20A 613.40 -6.50 619.90 2700 ---- ---- 637.10A 637.10A 637.30 -6.60 643.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .20 .00 .20 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .30 .00 .30 1125 ---- ---- ---- ---- .40 .00 .40 1130 ---- ---- ---- ---- .40 .00 .40 1140 ---- ---- ---- ---- .40 .00 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .70 +.10 .60 1220 ---- ---- ---- ---- .70 .00 .70 1225 ---- ---- ---- ---- .70 .00 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .80 .00 .80 1240 ---- ---- ---- ---- .80 .00 .80 1245 ---- ---- ---- ---- .80 .00 .80 1250 ---- ---- ---- ---- .80 .00 .80 70 1255 ---- ---- ---- ---- .90 .00 .90 1260 ---- ---- ---- ---- .90 .00 .90 1265 ---- ---- ---- ---- .90 .00 .90 1270 ---- ---- ---- ---- .90 .00 .90 1275 ---- ---- ---- ---- 1.00 .00 1.00 1280 ---- ---- ---- ---- 1.00 .00 1.00 1285 ---- ---- ---- ---- 1.00 .00 1.00 1290 ---- ---- ---- ---- 1.00 -.10 1.10 1295 ---- ---- ---- ---- 1.10 .00 1.10 1300 ---- ---- ---- ---- 1.10 .00 1.10 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.20 .00 1.20 1315 ---- ---- ---- ---- 1.20 .00 1.20 1320 ---- ---- ---- ---- 1.20 -.10 1.30 1325 ---- ---- ---- ---- 1.30 .00 1.30 1330 ---- ---- ---- ---- 1.30 .00 1.30 1335 ---- ---- ---- ---- 1.30 -.10 1.40 1340 ---- ---- ---- ---- 1.40 .00 1.40 1345 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.50 .00 1.50 1355 ---- ---- ---- ---- 1.50 -.10 1.60 1360 ---- ---- ---- ---- 1.50 -.10 1.60 1365 ---- ---- ---- ---- 1.60 -.10 1.70 1370 ---- ---- ---- ---- 1.60 -.10 1.70 1375 ---- ---- ---- ---- 1.70 -.10 1.80 1380 ---- ---- ---- ---- 1.70 -.10 1.80 1385 ---- ---- ---- ---- 1.80 -.10 1.90 1390 ---- ---- ---- ---- 1.80 -.10 1.90 1395 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 1.90 -.10 2.00 1405 ---- ---- ---- ---- 2.00 -.10 2.10 1410 ---- ---- ---- ---- 2.10 -.10 2.20 1415 ---- ---- ---- ---- 2.10 -.10 2.20 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1430 ---- ---- ---- ---- 2.30 -.20 2.50 1435 ---- ---- ---- ---- 2.40 -.10 2.50 1440 ---- ---- ---- ---- 2.50 -.10 2.60 1445 ---- ---- ---- ---- 2.60 -.10 2.70 1450 ---- ---- ---- ---- 2.70 -.10 2.80 1455 ---- ---- ---- ---- 2.80 -.10 2.90 1460 ---- ---- ---- ---- 2.90 -.10 3.00 1465 ---- ---- ---- ---- 3.00 -.10 3.10 1470 ---- ---- ---- ---- 3.10 -.10 3.20 1475 ---- ---- ---- ---- 3.20 -.10 3.30 1480 ---- ---- ---- ---- 3.30 -.10 3.40 1485 ---- ---- ---- ---- 3.40 -.10 3.50 1490 ---- ---- ---- ---- 3.50 -.20 3.70 1495 ---- ---- ---- ---- 3.70 -.10 3.80 1500 ---- ---- ---- ---- 3.80 -.10 3.90 1505 ---- ---- ---- ---- 3.90 -.20 4.10 1510 ---- ---- ---- ---- 4.10 -.10 4.20 1515 ---- ---- ---- ---- 4.20 -.10 4.30 1520 ---- ---- ---- ---- 4.40 -.10 4.50 1525 ---- ---- ---- ---- 4.50 -.20 4.70 1530 ---- ---- ---- ---- 4.70 -.10 4.80 1535 ---- ---- ---- ---- 4.90 -.10 5.00 1540 ---- ---- ---- ---- 5.00 -.20 5.20 1545 ---- ---- ---- ---- 5.20 -.20 5.40 1550 ---- ---- ---- ---- 5.40 -.10 5.50 90 1555 ---- ---- ---- ---- 5.60 -.10 5.70 1560 ---- ---- ---- ---- 5.80 -.10 5.90 1565 ---- ---- ---- ---- 6.00 -.10 6.10 1570 ---- ---- ---- ---- 6.20 -.10 6.30 1575 ---- ---- ---- ---- 6.40 -.20 6.60 1580 ---- ---- ---- ---- 6.60 -.20 6.80 1585 ---- ---- ---- ---- 6.80 -.20 7.00 1590 ---- ---- ---- ---- 7.10 -.10 7.20 1595 ---- ---- ---- ---- 7.30 -.20 7.50 1600 ---- ---- ---- ---- 7.50 -.20 7.70 1605 ---- ---- ---- ---- 7.80 -.20 8.00 1610 ---- ---- ---- ---- 8.00 -.20 8.20 1615 ---- ---- ---- ---- 8.30 -.20 8.50 1620 ---- ---- ---- ---- 8.60 -.20 8.80 1625 ---- ---- ---- ---- 8.90 -.20 9.10 1630 ---- ---- ---- ---- 9.10 -.30 9.40 1635 ---- ---- ---- ---- 9.40 -.30 9.70 1640 ---- ---- ---- ---- 9.80 -.20 10.00 1645 ---- ---- ---- ---- 10.10 -.20 10.30 1650 ---- ---- ---- ---- 10.40 -.20 10.60 1655 ---- ---- ---- ---- 10.70 -.30 11.00 1660 ---- ---- ---- ---- 11.10 -.20 11.30 1665 ---- ---- ---- ---- 11.40 -.30 11.70 1670 ---- ---- ---- ---- 11.80 -.30 12.10 1675 ---- ---- ---- ---- 12.20 -.30 12.50 1680 ---- ---- ---- ---- 12.60 -.30 12.90 1685 ---- ---- ---- ---- 13.00 -.30 13.30 1690 ---- ---- ---- ---- 13.40 -.30 13.70 1695 ---- ---- ---- ---- 13.80 -.40 14.20 1700 ---- ---- ---- ---- 14.20 -.40 14.60 100 1705 ---- ---- ---- ---- 14.70 -.40 15.10 1710 ---- ---- ---- ---- 15.20 -.40 15.60 1715 ---- ---- ---- ---- 15.70 -.40 16.10 1720 ---- ---- ---- ---- 16.20 -.40 16.60 1725 ---- ---- ---- ---- 16.70 -.50 17.20 1730 ---- ---- ---- ---- 17.20 -.60 17.80 1735 ---- ---- ---- ---- 17.80 -.50 18.30 1740 ---- ---- ---- ---- 18.30 -.60 18.90 1745 ---- ---- ---- ---- 18.90 -.70 19.60 1750 ---- ---- ---- ---- 19.60 -.60 20.20 1755 ---- ---- ---- ---- 20.20 -.70 20.90 1760 ---- ---- ---- ---- 20.80 -.70 21.50 1765 ---- ---- ---- ---- 21.50 -.70 22.20 1770 ---- ---- ---- ---- 22.20 -.80 23.00 1775 ---- ---- ---- ---- 23.00 -.70 23.70 1780 ---- ---- ---- ---- 23.70 -.80 24.50 1785 ---- ---- ---- ---- 24.50 -.80 25.30 1790 ---- ---- ---- ---- 25.30 -.80 26.10 1795 ---- ---- ---- ---- 26.10 -.90 27.00 1800 ---- ---- 27.30A 27.30A 26.90 -1.00 27.90 750 1805 ---- ---- ---- ---- 27.80 -1.00 28.80 1810 ---- ---- ---- ---- 28.70 -1.00 29.70 1815 ---- ---- ---- ---- 29.60 -1.00 30.60 1820 ---- ---- ---- ---- 30.60 -1.00 31.60 1825 ---- ---- ---- ---- 31.60 -1.10 32.70 150 1830 ---- ---- ---- ---- 32.60 -1.10 33.70 1835 ---- ---- ---- ---- 33.60 -1.20 34.80 1840 ---- ---- ---- ---- 34.70 -1.20 35.90 1845 ---- ---- ---- ---- 35.80 -1.20 37.00 1850 ---- ---- ---- ---- 36.90 -1.30 38.20 1855 ---- ---- ---- ---- 38.10 -1.30 39.40 1860 ---- ---- ---- ---- 39.30 -1.30 40.60 1865 ---- ---- ---- ---- 40.50 -1.40 41.90 1870 ---- ---- ---- ---- 41.80 -1.40 43.20 1875 ---- ---- ---- ---- 43.00 -1.50 44.50 1880 ---- ---- ---- ---- 44.40 -1.50 45.90 1885 ---- ---- ---- ---- 45.70 -1.60 47.30 1890 ---- ---- ---- ---- 47.10 -1.60 48.70 1895 ---- ---- ---- ---- 48.50 -1.70 50.20 1900 ---- ---- ---- ---- 50.00 -1.70 51.70 1905 ---- ---- ---- ---- 51.50 -1.70 53.20 1910 ---- ---- ---- ---- 53.00 -1.80 54.80 1915 ---- ---- ---- ---- 54.50 -1.90 56.40 1920 ---- ---- ---- ---- 56.10 -2.00 58.10 1925 ---- ---- ---- ---- 57.80 -2.00 59.80 1930 ---- ---- ---- ---- 59.40 -2.10 61.50 1935 ---- ---- ---- ---- 61.20 -2.10 63.30 1940 ---- ---- 65.00A 65.00A 62.90 -2.20 65.10 1945 ---- ---- 66.80A 66.80A 64.70 -2.20 66.90 1950 ---- ---- 68.70A 68.70A 66.50 -2.30 68.80 1955 ---- ---- 70.50A 70.50A 68.40 -2.30 70.70 1960 ---- ---- 72.40A 72.40A 70.30 -2.30 72.60 1965 ---- ---- 74.40A 74.40A 72.20 -2.40 74.60 1970 ---- ---- 76.40A 76.40A 74.20 -2.40 76.60 1975 ---- ---- 78.30A 78.30A 76.20 -2.50 78.70 1980 ---- ---- 80.30A 80.30A 78.30 -2.50 80.80 1985 ---- ---- 82.40A 82.40A 80.40 -2.60 83.00 1990 ---- ---- 84.60A 84.60A 82.50 -2.60 85.10 1995 ---- ---- 86.70A 86.70A 84.70 -2.70 87.40 2000 ---- ---- 88.90A 88.90A 86.90 -2.70 250 89.60 4 2005 ---- ---- 91.20A 91.20A 89.10 -2.80 91.90 2010 ---- ---- 93.50A 93.50A 91.40 -2.90 94.30 2015 ---- ---- 95.80A 95.80A 93.80 -2.90 96.70 2020 ---- ---- 98.20A 98.20A 96.10 -3.00 99.10 2025 ---- ---- 100.60A 100.60A 98.50 -3.00 101.50 2030 ---- ---- 103.00A 103.00A 101.00 -3.00 104.00 2035 ---- ---- 105.50A 105.50A 103.50 -3.10 106.60 2040 ---- ---- 108.00A 108.00A 106.00 -3.20 109.20 2045 ---- ---- 110.60A 110.60A 108.60 -3.20 111.80 2050 ---- ---- 113.20A 113.20A 111.20 -3.20 86 114.40 2055 ---- ---- 115.80A 115.80A 113.80 -3.30 117.10 2060 ---- ---- 118.50A 118.50A 116.50 -3.40 119.90 2065 ---- ---- 121.20A 121.20A 119.30 -3.30 122.60 2070 ---- ---- 124.00A 124.00A 122.00 -3.50 125.50 2075 ---- ---- 126.70A 126.70A 124.80 -3.50 128.30 2080 ---- ---- 129.60A 129.60A 127.70 -3.50 131.20 2085 ---- ---- 132.40A 132.40A 130.50 -3.60 134.10 2090 ---- ---- 135.30A 135.30A 133.40 -3.70 137.10 2095 ---- ---- 138.20A 138.20A 136.40 -3.70 140.10 2100 ---- ---- 141.20A 141.20A 139.40 -3.70 143.10 200 2105 ---- ---- 144.20A 144.20A 142.40 -3.80 146.20 2110 ---- ---- 147.30A 147.30A 145.40 -3.90 149.30 2115 ---- ---- 150.30A 150.30A 148.50 -3.90 152.40 2120 ---- ---- 153.40A 153.40A 151.70 -3.90 155.60 2125 ---- ---- 156.60A 156.60A 154.80 -4.00 158.80 2130 ---- ---- 159.70A 159.70A 158.00 -4.10 162.10 2135 ---- ---- 162.90A 162.90A 161.20 -4.10 165.30 2140 ---- ---- 166.20A 166.20A 164.50 -4.10 168.60 2145 ---- ---- 169.40A 169.40A 167.80 -4.20 172.00 2150 ---- ---- 172.70A 172.70A 171.10 -4.20 175.30 600 2155 ---- ---- 176.10A 176.10A 174.40 -4.30 178.70 2160 ---- ---- 179.40A 179.40A 177.80 -4.30 182.10 2165 ---- ---- 182.80A 182.80A 181.20 -4.40 185.60 2170 ---- ---- 186.20A 186.20A 184.60 -4.50 189.10 2175 ---- ---- 189.70A 189.70A 188.10 -4.50 192.60 2180 ---- ---- 193.10A 193.10A 191.60 -4.50 196.10 2185 ---- ---- 196.60A 196.60A 195.10 -4.60 199.70 2190 ---- ---- 200.20A 200.20A 198.60 -4.70 203.30 2195 ---- ---- 203.70A 203.70A 202.20 -4.70 206.90 2200 ---- ---- 207.30A 207.30A 205.80 -4.70 210.50 2205 ---- ---- 210.90A 210.90A 209.40 -4.80 214.20 2210 ---- ---- 214.50A 214.50A 213.10 -4.70 217.80 2215 ---- ---- 218.20A 218.20A 216.70 -4.80 221.50 2220 ---- ---- 221.80A 221.80A 220.40 -4.90 225.30 2225 ---- ---- 225.50A 225.50A 224.10 -4.90 229.00 2230 ---- ---- 229.20A 229.20A 227.90 -4.90 232.80 2235 ---- ---- 233.00A 233.00A 231.60 -5.00 236.60 2240 ---- ---- 236.70A 236.70A 235.40 -5.00 240.40 2245 ---- ---- 240.50A 240.50A 239.20 -5.00 244.20 2250 ---- ---- 244.30A 244.30A 243.10 -5.00 248.10 2255 ---- ---- 248.10A 248.10A 246.90 -5.00 251.90 2260 ---- ---- 252.00A 252.00A 250.80 -5.00 255.80 2265 ---- ---- 255.80A 255.80A 254.70 -5.00 259.70 2270 ---- ---- 259.70A 259.70A 258.60 -5.10 263.70 2275 ---- ---- 263.60A 263.60A 262.50 -5.10 267.60 2280 ---- ---- 267.50A 267.50A 266.40 -5.20 271.60 2285 ---- ---- 271.40A 271.40A 270.40 -5.10 275.50 2290 ---- ---- 275.40A 275.40A 274.30 -5.20 279.50 2295 ---- ---- 279.40A 279.40A 278.30 -5.20 283.50 2300 ---- ---- 283.30A 283.30A 282.30 -5.30 287.60 2305 ---- ---- 287.30A 287.30A 286.40 -5.20 291.60 2310 ---- ---- 291.30A 291.30A 290.40 -5.30 295.70 2315 ---- ---- 295.40A 295.40A 294.40 -5.30 299.70 2320 ---- ---- 299.40A 299.40A 298.50 -5.30 303.80 2325 ---- ---- 303.50A 303.50A 302.60 -5.30 307.90 2330 ---- ---- 307.50A 307.50A 306.70 -5.30 312.00 2335 ---- ---- 311.60A 311.60A 310.80 -5.40 316.20 2340 ---- ---- 315.70A 315.70A 314.90 -5.40 320.30 2345 ---- ---- 319.90A 319.90A 319.00 -5.50 324.50 2350 ---- ---- 324.00A 324.00A 323.20 -5.40 328.60 2355 ---- ---- 328.10A 328.10A 327.40 -5.40 332.80 2360 ---- ---- 332.30A 332.30A 331.50 -5.50 337.00 2365 ---- ---- 336.50A 336.50A 335.70 -5.60 341.30 2370 ---- ---- 340.70A 340.70A 339.90 -5.60 345.50 2375 ---- ---- 344.90A 344.90A 344.10 -5.60 349.70 2380 ---- ---- 349.10A 349.10A 348.40 -5.60 354.00 2385 ---- ---- 353.30A 353.30A 352.60 -5.60 358.20 2390 ---- ---- 357.50A 357.50A 356.90 -5.60 362.50 2395 ---- ---- 361.80A 361.80A 361.10 -5.70 366.80 2400 ---- ---- 366.00A 366.00A 365.40 -5.70 371.10 2410 ---- ---- 374.60A 374.60A 374.00 -5.70 379.70 2420 ---- ---- 383.20A 383.20A 382.60 -5.80 388.40 2425 ---- ---- 387.50A 387.50A 387.00 -5.80 392.80 2430 ---- ---- 391.90A 391.90A 391.30 -5.80 397.10 2440 ---- ---- 400.60A 400.60A 400.00 -5.90 405.90 2450 ---- ---- 409.30A 409.30A 408.80 -5.90 414.70 2460 ---- ---- 418.10A 418.10A 417.60 -5.90 423.50 2470 ---- ---- 426.90A 426.90A 426.40 -6.00 432.40 2475 ---- ---- 431.30A 431.30A 430.90 -6.00 436.90 2480 ---- ---- 435.70A 435.70A 435.30 -6.00 441.30 2490 ---- ---- 444.60A 444.60A 444.20 -6.10 450.30 2500 ---- ---- 453.60A 453.60A 453.20 -6.10 459.30 2525 ---- ---- 476.00A 476.00A 475.70 -6.20 481.90 2550 ---- ---- 498.80A 498.80A 498.40 -6.30 504.70 2575 ---- ---- 521.60A 521.60A 521.30 -6.40 527.70 2600 ---- ---- 544.70A 544.70A 544.50 -6.40 550.90 2625 ---- ---- 567.90A 567.90A 567.70 -6.50 574.20 2650 ---- ---- 591.40A 591.40A 591.20 -6.50 597.70 2675 ---- ---- 614.90A 614.90A 614.70 -6.70 621.40 2700 ---- 645.30B 638.60A 638.60A 638.50 -6.70 645.20 3000 ---- 940.30B 931.40A 940.30B 932.20 -7.20 939.40 3450 ---- ---- ---- ---- 1382.20 -7.20 1389.40 3475 ---- ---- ---- ---- 1407.20 -7.20 1414.40 3500 ---- ---- ---- ---- 1432.20 -7.20 1439.40 4000 ---- ---- ---- ---- 1932.20 -7.20 1939.40 5000 ---- ---- ---- ---- 2932.20 -7.20 2939.40 10000 ---- ---- ---- ---- 7932.20 -7.20 7939.40 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 6.50 -.40 6.90 1575 ---- ---- ---- ---- 7.80 -.40 8.20 1600 ---- ---- ---- ---- 9.20 -.60 9.80 1625 ---- ---- ---- ---- 10.90 -.60 11.50 1650 ---- ---- ---- ---- 12.90 -.60 13.50 1675 ---- ---- ---- ---- 15.10 -.80 15.90 1700 ---- ---- ---- ---- 17.60 -.90 18.50 1725 ---- ---- ---- ---- 20.40 -1.00 21.40 1740 ---- ---- ---- ---- 22.30 -1.10 23.40 1750 ---- ---- ---- ---- 23.70 -1.10 24.80 1760 ---- ---- ---- ---- 25.10 -1.10 26.20 1770 ---- ---- ---- ---- 26.50 -1.20 27.70 1775 ---- ---- ---- ---- 27.30 -1.20 28.50 1780 ---- ---- ---- ---- 28.00 -1.30 29.30 1790 ---- ---- ---- ---- 29.60 -1.40 31.00 1800 ---- ---- ---- ---- 31.30 -1.40 32.70 1810 ---- ---- ---- ---- 33.10 -1.40 34.50 1820 ---- ---- ---- ---- 34.90 -1.50 36.40 1825 ---- ---- ---- ---- 35.80 -1.60 37.40 1830 ---- ---- ---- ---- 36.80 -1.50 38.30 1840 ---- ---- ---- ---- 38.80 -1.60 40.40 1845 ---- ---- ---- ---- 39.80 -1.70 41.50 1850 ---- ---- ---- ---- 40.80 -1.70 42.50 1855 ---- ---- ---- ---- 41.90 -1.80 43.70 1860 ---- ---- ---- ---- 43.00 -1.80 44.80 1865 ---- ---- ---- ---- 44.20 -1.80 46.00 1870 ---- ---- ---- ---- 45.30 -1.80 47.10 1875 ---- ---- ---- ---- 46.50 -1.90 48.40 1880 ---- ---- ---- ---- 47.70 -1.90 49.60 1885 ---- ---- ---- ---- 48.90 -2.00 50.90 1890 ---- ---- ---- ---- 50.20 -2.00 52.20 1895 ---- ---- ---- ---- 51.50 -2.00 53.50 1900 ---- ---- ---- ---- 52.90 -2.00 54.90 1905 ---- ---- ---- ---- 54.20 -2.10 56.30 1910 ---- ---- ---- ---- 55.60 -2.20 57.80 1915 ---- ---- ---- ---- 57.10 -2.10 59.20 1920 ---- ---- ---- ---- 58.50 -2.20 60.70 1925 ---- ---- ---- ---- 60.00 -2.30 62.30 1930 ---- ---- ---- ---- 61.60 -2.30 63.90 1935 ---- ---- ---- ---- 63.20 -2.30 65.50 1940 ---- ---- ---- ---- 64.80 -2.30 67.10 1945 ---- ---- ---- ---- 66.40 -2.40 68.80 1950 ---- ---- ---- ---- 68.10 -2.50 70.60 1955 ---- ---- ---- ---- 69.90 -2.40 72.30 1960 ---- ---- ---- ---- 71.60 -2.60 74.20 1965 ---- ---- ---- ---- 73.40 -2.60 76.00 1970 ---- ---- ---- ---- 75.30 -2.60 77.90 1975 ---- ---- ---- ---- 77.20 -2.60 79.80 1980 ---- ---- ---- ---- 79.10 -2.70 81.80 1985 ---- ---- ---- ---- 81.10 -2.70 83.80 1990 ---- ---- ---- ---- 83.10 -2.70 85.80 1995 ---- ---- ---- ---- 85.10 -2.80 87.90 2000 ---- ---- ---- ---- 87.20 -2.80 90.00 2005 ---- ---- ---- ---- 89.30 -2.90 92.20 2010 ---- ---- ---- ---- 91.40 -3.00 94.40 2015 ---- ---- ---- ---- 93.60 -3.00 96.60 2020 ---- ---- ---- ---- 95.90 -3.00 98.90 2025 ---- ---- ---- ---- 98.10 -3.10 101.20 2030 ---- ---- ---- ---- 100.40 -3.10 103.50 2035 ---- ---- ---- ---- 102.80 -3.10 105.90 2040 ---- ---- ---- ---- 105.10 -3.20 108.30 2045 ---- ---- ---- ---- 107.50 -3.30 110.80 2050 ---- ---- ---- ---- 110.00 -3.30 113.30 2055 ---- ---- ---- ---- 112.50 -3.30 115.80 2060 ---- ---- ---- ---- 115.00 -3.40 118.40 2065 ---- ---- ---- ---- 117.60 -3.40 121.00 2070 ---- ---- ---- ---- 120.20 -3.40 123.60 2075 ---- ---- ---- ---- 122.80 -3.50 126.30 2080 ---- ---- ---- ---- 125.50 -3.50 129.00 2085 ---- ---- ---- ---- 128.20 -3.60 131.80 2090 ---- ---- ---- ---- 131.00 -3.60 134.60 2095 ---- ---- ---- ---- 133.80 -3.60 137.40 2100 ---- ---- ---- ---- 136.60 -3.70 140.30 2105 ---- ---- ---- ---- 139.50 -3.70 143.20 2110 ---- ---- ---- ---- 142.40 -3.80 146.20 2115 ---- ---- ---- ---- 145.30 -3.80 149.10 2120 ---- ---- ---- ---- 148.30 -3.90 152.20 2125 ---- ---- ---- ---- 151.30 -3.90 155.20 2130 ---- ---- ---- ---- 154.40 -3.90 158.30 2135 ---- ---- ---- ---- 157.50 -3.90 161.40 2140 ---- ---- ---- ---- 160.60 -4.00 164.60 2145 ---- ---- ---- ---- 163.70 -4.10 167.80 2150 ---- ---- ---- ---- 166.90 -4.10 171.00 2155 ---- ---- ---- ---- 170.10 -4.20 174.30 2160 ---- ---- ---- ---- 173.40 -4.10 177.50 2165 ---- ---- ---- ---- 176.70 -4.20 180.90 2170 ---- ---- ---- ---- 180.00 -4.20 184.20 2175 ---- ---- ---- ---- 183.30 -4.30 187.60 2180 ---- ---- ---- ---- 186.70 -4.30 191.00 2185 ---- ---- ---- ---- 190.10 -4.30 194.40 2190 ---- ---- ---- ---- 193.50 -4.40 197.90 2195 ---- ---- ---- ---- 197.00 -4.40 201.40 2200 ---- ---- ---- ---- 200.50 -4.40 204.90 2205 ---- ---- ---- ---- 204.00 -4.40 208.40 2210 ---- ---- ---- ---- 207.50 -4.50 212.00 2215 ---- ---- ---- ---- 211.10 -4.50 215.60 2220 ---- ---- ---- ---- 214.70 -4.50 219.20 2225 ---- ---- ---- ---- 218.30 -4.60 222.90 2230 ---- ---- ---- ---- 221.90 -4.60 226.50 2235 ---- ---- ---- ---- 225.60 -4.60 230.20 2240 ---- ---- ---- ---- 229.30 -4.60 233.90 2245 ---- ---- ---- ---- 233.00 -4.70 237.70 2250 ---- ---- ---- ---- 236.70 -4.70 241.40 2255 ---- ---- ---- ---- 240.40 -4.80 245.20 2260 ---- ---- ---- ---- 244.20 -4.80 249.00 2265 ---- ---- ---- ---- 248.00 -4.80 252.80 2270 ---- ---- ---- ---- 251.80 -4.80 256.60 2275 ---- ---- ---- ---- 255.60 -4.90 260.50 2280 ---- ---- ---- ---- 259.50 -4.90 264.40 2285 ---- ---- ---- ---- 263.30 -5.00 268.30 2290 ---- ---- ---- ---- 267.20 -5.00 272.20 2295 ---- ---- ---- ---- 271.10 -5.00 276.10 2300 ---- ---- ---- ---- 275.00 -5.00 280.00 2305 ---- ---- ---- ---- 279.00 -5.00 284.00 2310 ---- ---- ---- ---- 282.90 -5.10 288.00 2315 ---- ---- ---- ---- 286.90 -5.10 292.00 2320 ---- ---- ---- ---- 290.90 -5.10 296.00 2325 ---- ---- ---- ---- 294.90 -5.10 300.00 2330 ---- ---- ---- ---- 298.90 -5.20 304.10 2335 ---- ---- ---- ---- 302.90 -5.20 308.10 2340 ---- ---- ---- ---- 307.00 -5.20 312.20 2345 ---- ---- ---- ---- 311.00 -5.30 316.30 2350 ---- ---- ---- ---- 315.10 -5.30 320.40 2355 ---- ---- ---- ---- 319.20 -5.30 324.50 2360 ---- ---- ---- ---- 323.30 -5.30 328.60 2365 ---- ---- ---- ---- 327.40 -5.30 332.70 2370 ---- ---- ---- ---- 331.60 -5.30 336.90 2375 ---- ---- ---- ---- 335.70 -5.40 341.10 2380 ---- ---- ---- ---- 339.90 -5.30 345.20 2385 ---- ---- ---- ---- 344.00 -5.40 349.40 2390 ---- ---- ---- ---- 348.20 -5.40 353.60 2395 ---- ---- ---- ---- 352.40 -5.50 357.90 2400 ---- ---- ---- ---- 356.60 -5.50 362.10 2405 ---- ---- ---- ---- 360.80 -5.50 366.30 2410 ---- ---- ---- ---- 365.10 -5.50 370.60 2420 ---- ---- ---- ---- 373.60 -5.50 379.10 2425 ---- ---- ---- ---- 377.80 -5.60 383.40 2430 ---- ---- ---- ---- 382.10 -5.60 387.70 2440 ---- ---- ---- ---- 390.70 -5.60 396.30 2450 ---- ---- ---- ---- 399.30 -5.70 405.00 2460 ---- ---- ---- ---- 408.00 -5.70 413.70 2470 ---- ---- ---- ---- 416.70 -5.80 422.50 2475 ---- ---- ---- ---- 421.10 -5.80 426.90 2480 ---- ---- ---- ---- 425.50 -5.80 431.30 2490 ---- ---- ---- ---- 434.30 -5.80 440.10 2500 ---- ---- ---- ---- 443.10 -5.90 449.00 2510 ---- ---- ---- ---- 452.00 -5.90 457.90 2525 ---- ---- ---- ---- 465.40 -5.90 471.30 2550 ---- ---- ---- ---- 487.80 -6.00 493.80 2575 ---- ---- ---- ---- 510.50 -6.00 516.50 2600 ---- ---- ---- ---- 533.30 -6.10 539.40 2625 ---- ---- ---- ---- 556.30 -6.20 562.50 2650 ---- ---- ---- ---- 579.50 -6.20 585.70 2675 ---- ---- ---- ---- 602.80 -6.30 609.10 2700 ---- ---- ---- ---- 626.20 -6.40 632.60 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 7.70 -.40 8.10 1575 ---- ---- ---- ---- 9.10 -.50 9.60 1600 ---- ---- ---- ---- 10.70 -.50 11.20 1625 ---- ---- ---- ---- 12.50 -.70 13.20 1650 ---- ---- ---- ---- 14.60 -.80 15.40 1675 ---- ---- ---- ---- 17.00 -.80 17.80 1700 ---- ---- ---- ---- 19.70 -.90 20.60 1725 ---- ---- ---- ---- 22.70 -1.10 23.80 1740 ---- ---- ---- ---- 24.70 -1.10 25.80 1750 ---- ---- ---- ---- 26.10 -1.20 27.30 1760 ---- ---- ---- ---- 27.60 -1.20 28.80 1770 ---- ---- ---- ---- 29.10 -1.30 30.40 1775 ---- ---- ---- ---- 29.90 -1.30 31.20 1780 ---- ---- ---- ---- 30.70 -1.30 32.00 1790 ---- ---- ---- ---- 32.40 -1.40 33.80 1800 ---- ---- ---- ---- 34.10 -1.50 35.60 1810 ---- ---- ---- ---- 35.90 -1.50 37.40 1820 ---- ---- ---- ---- 37.80 -1.60 39.40 1825 ---- ---- ---- ---- 38.80 -1.60 40.40 1830 ---- ---- ---- ---- 39.80 -1.60 41.40 1840 ---- ---- ---- ---- 41.80 -1.70 43.50 1845 ---- ---- ---- ---- 42.90 -1.70 44.60 1850 ---- ---- ---- ---- 44.00 -1.70 45.70 1855 ---- ---- ---- ---- 45.10 -1.80 46.90 1860 ---- ---- ---- ---- 46.20 -1.80 48.00 1865 ---- ---- ---- ---- 47.40 -1.80 49.20 1870 ---- ---- ---- ---- 48.60 -1.80 50.40 1875 ---- ---- ---- ---- 49.80 -1.90 51.70 1880 ---- ---- ---- ---- 51.00 -2.00 53.00 1885 ---- ---- ---- ---- 52.30 -2.00 54.30 1890 ---- ---- ---- ---- 53.60 -2.00 55.60 1895 ---- ---- ---- ---- 54.90 -2.10 57.00 1900 ---- ---- ---- ---- 56.30 -2.10 58.40 1905 ---- ---- ---- ---- 57.70 -2.10 59.80 1910 ---- ---- ---- ---- 59.10 -2.20 61.30 1915 ---- ---- ---- ---- 60.60 -2.20 62.80 1920 ---- ---- ---- ---- 62.10 -2.20 64.30 1925 ---- ---- ---- ---- 63.60 -2.30 65.90 1930 ---- ---- ---- ---- 65.20 -2.30 67.50 1935 ---- ---- ---- ---- 66.80 -2.30 69.10 1940 ---- ---- ---- ---- 68.50 -2.30 70.80 1945 ---- ---- ---- ---- 70.10 -2.50 72.60 1950 ---- ---- ---- ---- 71.90 -2.40 74.30 1955 ---- ---- ---- ---- 73.60 -2.50 76.10 1960 ---- ---- ---- ---- 75.40 -2.50 77.90 1965 ---- ---- ---- ---- 77.20 -2.60 79.80 1970 ---- ---- ---- ---- 79.10 -2.60 81.70 1975 ---- ---- ---- ---- 81.00 -2.70 83.70 1980 ---- ---- ---- ---- 83.00 -2.60 85.60 1985 ---- ---- ---- ---- 84.90 -2.80 87.70 1990 ---- ---- ---- ---- 87.00 -2.70 89.70 1995 ---- ---- ---- ---- 89.00 -2.80 91.80 2000 ---- ---- ---- ---- 91.10 -2.90 94.00 2005 ---- ---- ---- ---- 93.30 -2.80 96.10 2010 ---- ---- ---- ---- 95.40 -3.00 98.40 2015 ---- ---- ---- ---- 97.60 -3.00 100.60 2020 ---- ---- ---- ---- 99.90 -3.00 102.90 2025 ---- ---- ---- ---- 102.10 -3.10 105.20 2030 ---- ---- ---- ---- 104.50 -3.10 107.60 2035 ---- ---- ---- ---- 106.80 -3.10 109.90 2040 ---- ---- ---- ---- 109.20 -3.20 112.40 2045 ---- ---- ---- ---- 111.60 -3.20 114.80 2050 ---- ---- ---- ---- 114.10 -3.20 117.30 2055 ---- ---- ---- ---- 116.60 -3.30 119.90 2060 ---- ---- ---- ---- 119.10 -3.40 122.50 2065 ---- ---- ---- ---- 121.70 -3.40 125.10 2070 ---- ---- ---- ---- 124.30 -3.40 127.70 2075 ---- ---- ---- ---- 127.00 -3.40 130.40 2080 ---- ---- ---- ---- 129.70 -3.50 133.20 2085 ---- ---- ---- ---- 132.40 -3.50 135.90 2090 ---- ---- ---- ---- 135.10 -3.60 138.70 2095 ---- ---- ---- ---- 137.90 -3.70 141.60 2100 ---- ---- ---- ---- 140.80 -3.60 144.40 2105 ---- ---- ---- ---- 143.70 -3.60 147.30 2110 ---- ---- ---- ---- 146.60 -3.70 150.30 2115 ---- ---- ---- ---- 149.50 -3.80 153.30 2120 ---- ---- ---- ---- 152.50 -3.80 156.30 2125 ---- ---- ---- ---- 155.50 -3.90 159.40 2130 ---- ---- ---- ---- 158.60 -3.80 162.40 2135 ---- ---- ---- ---- 161.60 -4.00 165.60 2140 ---- ---- ---- ---- 164.80 -3.90 168.70 2145 ---- ---- ---- ---- 167.90 -4.00 171.90 2150 ---- ---- ---- ---- 171.10 -4.00 175.10 2155 ---- ---- ---- ---- 174.30 -4.10 178.40 2160 ---- ---- ---- ---- 177.60 -4.10 181.70 2165 ---- ---- ---- ---- 180.80 -4.20 185.00 2170 ---- ---- ---- ---- 184.20 -4.10 188.30 2175 ---- ---- ---- ---- 187.50 -4.20 191.70 2180 ---- ---- ---- ---- 190.90 -4.20 195.10 2185 ---- ---- ---- ---- 194.30 -4.20 198.50 2190 ---- ---- ---- ---- 197.70 -4.30 202.00 2195 ---- ---- ---- ---- 201.10 -4.40 205.50 2200 ---- ---- ---- ---- 204.60 -4.40 209.00 2205 ---- ---- ---- ---- 208.10 -4.40 212.50 2210 ---- ---- ---- ---- 211.60 -4.50 216.10 2215 ---- ---- ---- ---- 215.20 -4.50 219.70 2220 ---- ---- ---- ---- 218.80 -4.50 223.30 2225 ---- ---- ---- ---- 222.40 -4.50 226.90 2230 ---- ---- ---- ---- 226.00 -4.50 230.50 2235 ---- ---- ---- ---- 229.60 -4.60 234.20 2240 ---- ---- ---- ---- 233.30 -4.60 237.90 2245 ---- ---- ---- ---- 237.00 -4.60 241.60 2250 ---- ---- ---- ---- 240.70 -4.70 245.40 2255 ---- ---- ---- ---- 244.40 -4.70 249.10 2260 ---- ---- ---- ---- 248.20 -4.70 252.90 2265 ---- ---- ---- ---- 252.00 -4.70 256.70 2270 ---- ---- ---- ---- 255.80 -4.80 260.60 2275 ---- ---- ---- ---- 259.60 -4.80 264.40 2280 ---- ---- ---- ---- 263.40 -4.80 268.20 2285 ---- ---- ---- ---- 267.30 -4.80 272.10 2290 ---- ---- ---- ---- 271.10 -4.90 276.00 2295 ---- ---- ---- ---- 275.00 -4.90 279.90 2300 ---- ---- ---- ---- 278.90 -5.00 283.90 2305 ---- ---- ---- ---- 282.80 -5.00 287.80 2310 ---- ---- ---- ---- 286.80 -5.00 291.80 2315 ---- ---- ---- ---- 290.70 -5.00 295.70 2320 ---- ---- ---- ---- 294.70 -5.00 299.70 2325 ---- ---- ---- ---- 298.70 -5.00 303.70 2330 ---- ---- ---- ---- 302.70 -5.10 307.80 2335 ---- ---- ---- ---- 306.70 -5.10 311.80 2340 ---- ---- ---- ---- 310.70 -5.20 315.90 2345 ---- ---- ---- ---- 314.80 -5.10 319.90 2350 ---- ---- ---- ---- 318.80 -5.20 324.00 2360 ---- ---- ---- ---- 327.00 -5.20 332.20 2370 ---- ---- ---- ---- 335.20 -5.30 340.50 2375 ---- ---- ---- ---- 339.30 -5.30 344.60 2380 ---- ---- ---- ---- 343.40 -5.40 348.80 2390 ---- ---- ---- ---- 351.80 -5.30 357.10 2400 ---- ---- ---- ---- 360.10 -5.40 365.50 2410 ---- ---- ---- ---- 368.50 -5.50 374.00 2420 ---- ---- ---- ---- 377.00 -5.50 382.50 2425 ---- ---- ---- ---- 381.20 -5.50 386.70 2430 ---- ---- ---- ---- 385.50 -5.50 391.00 2440 ---- ---- ---- ---- 394.00 -5.60 399.60 2450 ---- ---- ---- ---- 402.60 -5.60 408.20 2475 ---- ---- ---- ---- 424.30 -5.70 430.00 2500 ---- ---- ---- ---- 446.20 -5.80 452.00 2525 ---- ---- ---- ---- 468.30 -5.90 474.20 2550 ---- ---- ---- ---- 490.70 -5.90 496.60 2575 ---- ---- ---- ---- 513.20 -6.00 519.20 2600 ---- ---- ---- ---- 535.90 -6.10 542.00 2625 ---- ---- ---- ---- 558.80 -6.10 564.90 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 9.70 -.40 10.10 1600 ---- ---- ---- ---- 11.30 -.60 11.90 1625 ---- ---- ---- ---- 13.20 -.60 13.80 1650 ---- ---- ---- ---- 15.30 -.70 16.00 1675 ---- ---- ---- ---- 17.70 -.80 18.50 1700 ---- ---- ---- ---- 20.30 -1.00 21.30 1725 ---- ---- ---- ---- 23.30 -1.10 24.40 1750 ---- ---- ---- ---- 26.70 -1.10 27.80 1760 ---- ---- ---- ---- 28.10 -1.20 29.30 1770 ---- ---- ---- ---- 29.60 -1.30 30.90 1775 ---- ---- ---- ---- 30.40 -1.30 31.70 1780 ---- ---- ---- ---- 31.20 -1.30 32.50 1790 ---- ---- ---- ---- 32.90 -1.30 34.20 1800 ---- ---- ---- ---- 34.60 -1.30 35.90 1810 ---- ---- ---- ---- 36.30 -1.50 37.80 1820 ---- ---- ---- ---- 38.20 -1.50 39.70 1825 ---- ---- ---- ---- 39.10 -1.50 40.60 1830 ---- ---- ---- ---- 40.10 -1.50 41.60 1840 ---- ---- ---- ---- 42.10 -1.60 43.70 1850 ---- ---- ---- ---- 44.10 -1.70 45.80 1855 ---- ---- ---- ---- 45.20 -1.70 46.90 1860 ---- ---- ---- ---- 46.30 -1.70 48.00 1865 ---- ---- ---- ---- 47.40 -1.80 49.20 1870 ---- ---- ---- ---- 48.50 -1.80 50.30 1875 ---- ---- ---- ---- 49.70 -1.80 51.50 1880 ---- ---- ---- ---- 50.90 -1.90 52.80 1885 ---- ---- ---- ---- 52.10 -1.90 54.00 1890 ---- ---- ---- ---- 53.30 -2.00 55.30 1895 ---- ---- ---- ---- 54.60 -2.00 56.60 1900 ---- ---- ---- ---- 55.90 -2.00 57.90 1905 ---- ---- ---- ---- 57.20 -2.00 59.20 1910 ---- ---- ---- ---- 58.60 -2.00 60.60 1915 ---- ---- ---- ---- 60.00 -2.00 62.00 1920 ---- ---- ---- ---- 61.40 -2.10 63.50 1925 ---- ---- ---- ---- 62.80 -2.20 65.00 1930 ---- ---- ---- ---- 64.30 -2.20 66.50 1935 ---- ---- ---- ---- 65.80 -2.30 68.10 1940 ---- ---- ---- ---- 67.40 -2.20 69.60 1945 ---- ---- ---- ---- 68.90 -2.40 71.30 1950 ---- ---- ---- ---- 70.60 -2.30 72.90 1955 ---- ---- ---- ---- 72.20 -2.40 74.60 1960 ---- ---- ---- ---- 73.90 -2.40 76.30 1965 ---- ---- ---- ---- 75.60 -2.50 78.10 1970 ---- ---- ---- ---- 77.40 -2.50 79.90 1975 ---- ---- ---- ---- 79.20 -2.60 81.80 1980 ---- ---- ---- ---- 81.10 -2.50 83.60 1985 ---- ---- ---- ---- 82.90 -2.60 85.50 1990 ---- ---- ---- ---- 84.80 -2.70 87.50 1995 ---- ---- ---- ---- 86.80 -2.70 89.50 2000 ---- ---- ---- ---- 88.80 -2.70 91.50 2005 ---- ---- ---- ---- 90.80 -2.80 93.60 2010 ---- ---- ---- ---- 92.90 -2.80 95.70 2015 ---- ---- ---- ---- 95.00 -2.80 97.80 2020 ---- ---- ---- ---- 97.10 -2.90 100.00 2025 ---- ---- ---- ---- 99.30 -2.90 102.20 2030 ---- ---- ---- ---- 101.50 -3.00 104.50 2035 ---- ---- ---- ---- 103.80 -3.00 106.80 2040 ---- ---- ---- ---- 106.00 -3.10 109.10 2045 ---- ---- ---- ---- 108.40 -3.00 111.40 2050 ---- ---- ---- ---- 110.70 -3.10 113.80 2055 ---- ---- ---- ---- 113.10 -3.20 116.30 2060 ---- ---- ---- ---- 115.50 -3.20 118.70 2065 ---- ---- ---- ---- 118.00 -3.20 121.20 2070 ---- ---- ---- ---- 120.50 -3.30 123.80 2075 ---- ---- ---- ---- 123.00 -3.30 126.30 2080 ---- ---- ---- ---- 125.60 -3.30 128.90 2085 ---- ---- ---- ---- 128.20 -3.40 131.60 2090 ---- ---- ---- ---- 130.80 -3.50 134.30 2095 ---- ---- ---- ---- 133.50 -3.50 137.00 2100 ---- ---- ---- ---- 136.20 -3.60 139.80 2105 ---- ---- ---- ---- 139.00 -3.50 142.50 2110 ---- ---- ---- ---- 141.80 -3.60 145.40 2115 ---- ---- ---- ---- 144.60 -3.70 148.30 2120 ---- ---- ---- ---- 147.50 -3.70 151.20 2125 ---- ---- ---- ---- 150.40 -3.70 154.10 2130 ---- ---- ---- ---- 153.30 -3.80 157.10 2135 ---- ---- ---- ---- 156.30 -3.80 160.10 2140 ---- ---- ---- ---- 159.30 -3.90 163.20 2145 ---- ---- ---- ---- 162.40 -3.80 166.20 2150 ---- ---- ---- ---- 165.50 -3.90 169.40 2155 ---- ---- ---- ---- 168.60 -3.90 172.50 2160 ---- ---- ---- ---- 171.70 -4.00 175.70 2165 ---- ---- ---- ---- 174.90 -4.00 178.90 2170 ---- ---- ---- ---- 178.10 -4.10 182.20 2175 ---- ---- ---- ---- 181.40 -4.00 185.40 2180 ---- ---- ---- ---- 184.60 -4.10 188.70 2185 ---- ---- ---- ---- 187.90 -4.20 192.10 2190 ---- ---- ---- ---- 191.30 -4.10 195.40 2195 ---- ---- ---- ---- 194.60 -4.20 198.80 2200 ---- ---- ---- ---- 198.00 -4.20 202.20 2205 ---- ---- ---- ---- 201.40 -4.30 205.70 2210 ---- ---- ---- ---- 204.80 -4.30 209.10 2215 ---- ---- ---- ---- 208.30 -4.30 212.60 2220 ---- ---- ---- ---- 211.80 -4.30 216.10 2225 ---- ---- ---- ---- 215.30 -4.30 219.60 2230 ---- ---- ---- ---- 218.80 -4.40 223.20 2235 ---- ---- ---- ---- 222.30 -4.50 226.80 2240 ---- ---- ---- ---- 225.90 -4.40 230.30 2245 ---- ---- ---- ---- 229.50 -4.50 234.00 2250 ---- ---- ---- ---- 233.10 -4.50 237.60 2255 ---- ---- ---- ---- 236.70 -4.50 241.20 2260 ---- ---- ---- ---- 240.30 -4.60 244.90 2265 ---- ---- ---- ---- 244.00 -4.60 248.60 2270 ---- ---- ---- ---- 247.60 -4.70 252.30 2275 ---- ---- ---- ---- 251.30 -4.70 256.00 2280 ---- ---- ---- ---- 255.10 -4.70 259.80 2285 ---- ---- ---- ---- 258.80 -4.70 263.50 2290 ---- ---- ---- ---- 262.50 -4.80 267.30 2295 ---- ---- ---- ---- 266.30 -4.80 271.10 2300 ---- ---- ---- ---- 270.10 -4.80 274.90 2305 ---- ---- ---- ---- 273.90 -4.80 278.70 2310 ---- ---- ---- ---- 277.70 -4.90 282.60 2315 ---- ---- ---- ---- 281.60 -4.80 286.40 2320 ---- ---- ---- ---- 285.40 -4.90 290.30 2325 ---- ---- ---- ---- 289.30 -4.90 294.20 2330 ---- ---- ---- ---- 293.20 -4.90 298.10 2335 ---- ---- ---- ---- 297.10 -5.00 302.10 2340 ---- ---- ---- ---- 301.00 -5.00 306.00 2345 ---- ---- ---- ---- 304.90 -5.10 310.00 2350 ---- ---- ---- ---- 308.90 -5.00 313.90 2355 ---- ---- ---- ---- 312.80 -5.10 317.90 2360 ---- ---- ---- ---- 316.80 -5.10 321.90 2370 ---- ---- ---- ---- 324.80 -5.20 330.00 2375 ---- ---- ---- ---- 328.80 -5.20 334.00 2380 ---- ---- ---- ---- 332.90 -5.20 338.10 2390 ---- ---- ---- ---- 341.00 -5.20 346.20 2400 ---- ---- ---- ---- 349.10 -5.30 354.40 2410 ---- ---- ---- ---- 357.40 -5.30 362.70 2420 ---- ---- ---- ---- 365.60 -5.40 371.00 2425 ---- ---- ---- ---- 369.80 -5.40 375.20 2430 ---- ---- ---- ---- 373.90 -5.50 379.40 2440 ---- ---- ---- ---- 382.30 -5.50 387.80 2450 ---- ---- ---- ---- 390.70 -5.50 396.20 2460 ---- ---- ---- ---- 399.20 -5.50 404.70 2475 ---- ---- ---- ---- 412.00 -5.50 417.50 2500 ---- ---- ---- ---- 433.50 -5.60 439.10 2525 ---- ---- ---- ---- 455.20 -5.80 461.00 2550 ---- ---- ---- ---- 477.20 -5.80 483.00 2575 ---- ---- ---- ---- 499.40 -5.90 505.30 2600 ---- ---- ---- ---- 521.80 -6.00 527.80 2625 ---- ---- ---- ---- 544.40 -6.10 550.50 2650 ---- ---- ---- ---- 567.20 -6.10 573.30 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.60 -.50 11.10 1600 ---- ---- ---- ---- 12.40 -.60 13.00 1625 ---- ---- ---- ---- 14.40 -.60 15.00 1650 ---- ---- ---- ---- 16.60 -.80 17.40 1675 ---- ---- ---- ---- 19.10 -.90 20.00 1700 ---- ---- ---- ---- 22.00 -.90 22.90 1725 ---- ---- ---- ---- 25.10 -1.10 26.20 1750 ---- ---- ---- ---- 28.70 -1.10 29.80 1760 ---- ---- ---- ---- 30.20 -1.20 31.40 1770 ---- ---- ---- ---- 31.70 -1.30 33.00 1775 ---- ---- ---- ---- 32.60 -1.20 33.80 1780 ---- ---- ---- ---- 33.40 -1.30 34.70 1790 ---- ---- ---- ---- 35.10 -1.30 36.40 1800 ---- ---- ---- ---- 36.90 -1.40 38.30 1810 ---- ---- ---- ---- 38.70 -1.50 40.20 1820 ---- ---- ---- ---- 40.60 -1.50 42.10 1825 ---- ---- ---- ---- 41.60 -1.50 43.10 1830 ---- ---- ---- ---- 42.60 -1.60 44.20 1840 ---- ---- ---- ---- 44.70 -1.60 46.30 1850 ---- ---- ---- ---- 46.80 -1.70 48.50 1855 ---- ---- ---- ---- 47.90 -1.70 49.60 1860 ---- ---- ---- ---- 49.00 -1.80 50.80 1865 ---- ---- ---- ---- 50.20 -1.70 51.90 1870 ---- ---- ---- ---- 51.30 -1.80 53.10 1875 ---- ---- ---- ---- 52.50 -1.90 54.40 1880 ---- ---- ---- ---- 53.70 -1.90 55.60 1885 ---- ---- ---- ---- 55.00 -1.90 56.90 1890 ---- ---- ---- ---- 56.20 -2.00 58.20 1895 ---- ---- ---- ---- 57.50 -2.00 59.50 1900 ---- ---- ---- ---- 58.80 -2.10 60.90 1905 ---- ---- ---- ---- 60.20 -2.00 62.20 1910 ---- ---- ---- ---- 61.60 -2.00 63.60 1915 ---- ---- ---- ---- 63.00 -2.10 65.10 1920 ---- ---- ---- ---- 64.40 -2.10 66.50 1925 ---- ---- ---- ---- 65.90 -2.10 68.00 1930 ---- ---- ---- ---- 67.40 -2.20 69.60 1935 ---- ---- ---- ---- 68.90 -2.20 71.10 1940 ---- ---- ---- ---- 70.40 -2.30 72.70 1945 ---- ---- ---- ---- 72.00 -2.40 74.40 1950 ---- ---- ---- ---- 73.70 -2.30 76.00 1955 ---- ---- ---- ---- 75.30 -2.40 77.70 1960 ---- ---- ---- ---- 77.00 -2.50 79.50 1965 ---- ---- ---- ---- 78.80 -2.40 81.20 1970 ---- ---- ---- ---- 80.50 -2.50 83.00 1975 ---- ---- ---- ---- 82.30 -2.60 84.90 1980 ---- ---- ---- ---- 84.20 -2.60 86.80 1985 ---- ---- ---- ---- 86.10 -2.60 88.70 1990 ---- ---- ---- ---- 88.00 -2.70 90.70 1995 ---- ---- ---- ---- 90.00 -2.70 92.70 2000 ---- ---- ---- ---- 92.00 -2.70 94.70 2005 ---- ---- ---- ---- 94.10 -2.70 96.80 2010 ---- ---- ---- ---- 96.20 -2.80 99.00 2015 ---- ---- ---- ---- 98.30 -2.80 101.10 2020 ---- ---- ---- ---- 100.40 -2.90 103.30 2025 ---- ---- ---- ---- 102.60 -3.00 105.60 2030 ---- ---- ---- ---- 104.90 -2.90 107.80 2035 ---- ---- ---- ---- 107.10 -3.00 110.10 2040 ---- ---- ---- ---- 109.40 -3.10 112.50 2045 ---- ---- ---- ---- 111.70 -3.10 114.80 2050 ---- ---- ---- ---- 114.10 -3.10 117.20 2055 ---- ---- ---- ---- 116.50 -3.20 119.70 2060 ---- ---- ---- ---- 118.90 -3.20 122.10 2065 ---- ---- ---- ---- 121.40 -3.20 124.60 2070 ---- ---- ---- ---- 123.90 -3.30 127.20 2075 ---- ---- ---- ---- 126.50 -3.30 129.80 2080 ---- ---- ---- ---- 129.00 -3.40 132.40 2085 ---- ---- ---- ---- 131.60 -3.40 135.00 2090 ---- ---- ---- ---- 134.30 -3.40 137.70 2095 ---- ---- ---- ---- 137.00 -3.40 140.40 2100 ---- ---- ---- ---- 139.70 -3.50 143.20 2105 ---- ---- ---- ---- 142.50 -3.50 146.00 2110 ---- ---- ---- ---- 145.30 -3.50 148.80 2115 ---- ---- ---- ---- 148.10 -3.60 151.70 2120 ---- ---- ---- ---- 151.00 -3.60 154.60 2125 ---- ---- ---- ---- 153.90 -3.60 157.50 2130 ---- ---- ---- ---- 156.80 -3.70 160.50 2135 ---- ---- ---- ---- 159.80 -3.70 163.50 2140 ---- ---- ---- ---- 162.80 -3.80 166.60 2145 ---- ---- ---- ---- 165.80 -3.90 169.70 2150 ---- ---- ---- ---- 168.90 -3.90 172.80 2155 ---- ---- ---- ---- 172.00 -3.90 175.90 2160 ---- ---- ---- ---- 175.20 -3.90 179.10 2165 ---- ---- ---- ---- 178.40 -3.90 182.30 2170 ---- ---- ---- ---- 181.60 -4.00 185.60 2175 ---- ---- ---- ---- 184.80 -4.00 188.80 2180 ---- ---- ---- ---- 188.10 -4.00 192.10 2185 ---- ---- ---- ---- 191.40 -4.10 195.50 2190 ---- ---- ---- ---- 194.70 -4.10 198.80 2195 ---- ---- ---- ---- 198.00 -4.20 202.20 2200 ---- ---- ---- ---- 201.40 -4.20 205.60 2205 ---- ---- ---- ---- 204.80 -4.20 209.00 2210 ---- ---- ---- ---- 208.20 -4.30 212.50 2215 ---- ---- ---- ---- 211.70 -4.30 216.00 2220 ---- ---- ---- ---- 215.10 -4.40 219.50 2225 ---- ---- ---- ---- 218.60 -4.40 223.00 2230 ---- ---- ---- ---- 222.10 -4.40 226.50 2235 ---- ---- ---- ---- 225.70 -4.40 230.10 2240 ---- ---- ---- ---- 229.20 -4.50 233.70 2245 ---- ---- ---- ---- 232.80 -4.50 237.30 2250 ---- ---- ---- ---- 236.40 -4.50 240.90 2255 ---- ---- ---- ---- 240.00 -4.50 244.50 2260 ---- ---- ---- ---- 243.60 -4.60 248.20 2265 ---- ---- ---- ---- 247.30 -4.60 251.90 2270 ---- ---- ---- ---- 250.90 -4.70 255.60 2275 ---- ---- ---- ---- 254.60 -4.70 259.30 2280 ---- ---- ---- ---- 258.30 -4.70 263.00 2285 ---- ---- ---- ---- 262.10 -4.60 266.70 2290 ---- ---- ---- ---- 265.80 -4.70 270.50 2295 ---- ---- ---- ---- 269.50 -4.80 274.30 2300 ---- ---- ---- ---- 273.30 -4.80 278.10 2305 ---- ---- ---- ---- 277.10 -4.80 281.90 2310 ---- ---- ---- ---- 280.90 -4.80 285.70 2315 ---- ---- ---- ---- 284.70 -4.90 289.60 2320 ---- ---- ---- ---- 288.60 -4.80 293.40 2325 ---- ---- ---- ---- 292.40 -4.90 297.30 2330 ---- ---- ---- ---- 296.30 -4.90 301.20 2335 ---- ---- ---- ---- 300.20 -4.90 305.10 2340 ---- ---- ---- ---- 304.10 -5.00 309.10 2345 ---- ---- ---- ---- 308.00 -5.00 313.00 2350 ---- ---- ---- ---- 311.90 -5.10 317.00 2355 ---- ---- ---- ---- 315.90 -5.00 320.90 2360 ---- ---- ---- ---- 319.90 -5.00 324.90 2370 ---- ---- ---- ---- 327.80 -5.10 332.90 2375 ---- ---- ---- ---- 331.80 -5.20 337.00 2380 ---- ---- ---- ---- 335.80 -5.20 341.00 2390 ---- ---- ---- ---- 343.90 -5.20 349.10 2400 ---- ---- ---- ---- 352.10 -5.20 357.30 2410 ---- ---- ---- ---- 360.20 -5.30 365.50 2420 ---- ---- ---- ---- 368.50 -5.30 373.80 2425 ---- ---- ---- ---- 372.60 -5.30 377.90 2430 ---- ---- ---- ---- 376.80 -5.30 382.10 2440 ---- ---- ---- ---- 385.10 -5.40 390.50 2450 ---- ---- ---- ---- 393.50 -5.40 398.90 2475 ---- ---- ---- ---- 414.60 -5.50 420.10 2500 ---- ---- ---- ---- 436.00 -5.60 441.60 2525 ---- ---- ---- ---- 457.70 -5.70 463.40 2550 ---- ---- ---- ---- 479.50 -5.80 485.30 2575 ---- ---- ---- ---- 501.70 -5.80 507.50 2600 ---- ---- ---- ---- 524.00 -5.90 529.90 2625 ---- ---- ---- ---- 546.50 -6.00 552.50 2650 ---- ---- ---- ---- 569.20 -6.00 575.20 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 10.00 -.50 10.50 1625 ---- ---- ---- ---- 11.90 -.60 12.50 1650 ---- ---- ---- ---- 14.10 -.60 14.70 1675 ---- ---- ---- ---- 16.60 -.70 17.30 1700 ---- ---- ---- ---- 19.40 -.90 20.30 1725 ---- ---- ---- ---- 22.60 -1.00 23.60 1750 ---- ---- ---- ---- 26.20 -1.10 27.30 1775 ---- ---- ---- ---- 30.20 -1.20 31.40 1800 ---- ---- ---- ---- 34.60 -1.40 36.00 1810 ---- ---- ---- ---- 36.50 -1.40 37.90 1820 ---- ---- ---- ---- 38.50 -1.50 40.00 1825 ---- ---- ---- ---- 39.60 -1.40 41.00 1830 ---- ---- ---- ---- 40.60 -1.50 42.10 1840 ---- ---- ---- ---- 42.70 -1.60 44.30 1850 ---- ---- ---- ---- 45.00 -1.60 46.60 1860 ---- ---- ---- ---- 47.30 -1.70 49.00 1870 ---- ---- ---- ---- 49.70 -1.70 51.40 1880 ---- ---- ---- ---- 52.20 -1.80 54.00 1890 ---- ---- ---- ---- 54.70 -1.90 56.60 1895 ---- ---- ---- ---- 56.00 -1.90 57.90 1900 ---- ---- ---- ---- 57.40 -1.90 59.30 1905 ---- ---- ---- ---- 58.70 -2.00 60.70 1910 ---- ---- ---- ---- 60.10 -2.00 62.10 1915 ---- ---- ---- ---- 61.50 -2.10 63.60 1920 ---- ---- ---- ---- 63.00 -2.00 65.00 1925 ---- ---- ---- ---- 64.40 -2.10 66.50 1930 ---- ---- ---- ---- 65.90 -2.10 68.00 1935 ---- ---- ---- ---- 67.40 -2.20 69.60 1940 ---- ---- ---- ---- 68.90 -2.20 71.10 1945 ---- ---- ---- ---- 70.50 -2.20 72.70 1950 ---- ---- ---- ---- 72.10 -2.20 74.30 1955 ---- ---- ---- ---- 73.70 -2.30 76.00 1960 ---- ---- ---- ---- 75.30 -2.30 77.60 1965 ---- ---- ---- ---- 77.00 -2.30 79.30 1970 ---- ---- ---- ---- 78.70 -2.40 81.10 1975 ---- ---- ---- ---- 80.40 -2.40 82.80 1980 ---- ---- ---- ---- 82.20 -2.40 84.60 1985 ---- ---- ---- ---- 84.00 -2.50 86.50 1990 ---- ---- ---- ---- 85.80 -2.60 88.40 1995 ---- ---- ---- ---- 87.70 -2.60 90.30 2000 ---- ---- ---- ---- 89.60 -2.60 92.20 2005 ---- ---- ---- ---- 91.60 -2.60 94.20 2010 ---- ---- ---- ---- 93.60 -2.70 96.30 2015 ---- ---- ---- ---- 95.60 -2.80 98.40 2020 ---- ---- ---- ---- 97.70 -2.80 100.50 2025 ---- ---- ---- ---- 99.80 -2.80 102.60 2030 ---- ---- ---- ---- 102.00 -2.80 104.80 2035 ---- ---- ---- ---- 104.10 -2.90 107.00 2040 ---- ---- ---- ---- 106.30 -3.00 109.30 2045 ---- ---- ---- ---- 108.60 -2.90 111.50 2050 ---- ---- ---- ---- 110.90 -3.00 113.90 2055 ---- ---- ---- ---- 113.20 -3.00 116.20 2060 ---- ---- ---- ---- 115.50 -3.10 118.60 2065 ---- ---- ---- ---- 117.90 -3.10 121.00 2070 ---- ---- ---- ---- 120.30 -3.20 123.50 2075 ---- ---- ---- ---- 122.80 -3.20 126.00 2080 ---- ---- ---- ---- 125.30 -3.20 128.50 2085 ---- ---- ---- ---- 127.80 -3.30 131.10 2090 ---- ---- ---- ---- 130.40 -3.30 133.70 2095 ---- ---- ---- ---- 133.00 -3.30 136.30 2100 ---- ---- ---- ---- 135.60 -3.40 139.00 2105 ---- ---- ---- ---- 138.30 -3.40 141.70 2110 ---- ---- ---- ---- 141.00 -3.40 144.40 2115 ---- ---- ---- ---- 143.70 -3.50 147.20 2120 ---- ---- ---- ---- 146.50 -3.50 150.00 2125 ---- ---- ---- ---- 149.30 -3.60 152.90 2130 ---- ---- ---- ---- 152.20 -3.50 155.70 2135 ---- ---- ---- ---- 155.00 -3.70 158.70 2140 ---- ---- ---- ---- 158.00 -3.60 161.60 2145 ---- ---- ---- ---- 160.90 -3.70 164.60 2150 ---- ---- ---- ---- 163.90 -3.70 167.60 2155 ---- ---- ---- ---- 166.90 -3.80 170.70 2160 ---- ---- ---- ---- 170.00 -3.80 173.80 2165 ---- ---- ---- ---- 173.10 -3.80 176.90 2170 ---- ---- ---- ---- 176.20 -3.80 180.00 2175 ---- ---- ---- ---- 179.30 -3.90 183.20 2180 ---- ---- ---- ---- 182.50 -3.90 186.40 2185 ---- ---- ---- ---- 185.70 -4.00 189.70 2190 ---- ---- ---- ---- 189.00 -3.90 192.90 2195 ---- ---- ---- ---- 192.20 -4.00 196.20 2200 ---- ---- ---- ---- 195.50 -4.10 199.60 2205 ---- ---- ---- ---- 198.80 -4.10 202.90 2210 ---- ---- ---- ---- 202.20 -4.10 206.30 2215 ---- ---- ---- ---- 205.60 -4.10 209.70 2220 ---- ---- ---- ---- 209.00 -4.20 213.20 2225 ---- ---- ---- ---- 212.40 -4.20 216.60 2230 ---- ---- ---- ---- 215.90 -4.20 220.10 2235 ---- ---- ---- ---- 219.30 -4.30 223.60 2240 ---- ---- ---- ---- 222.80 -4.30 227.10 2245 ---- ---- ---- ---- 226.40 -4.30 230.70 2250 ---- ---- ---- ---- 229.90 -4.40 234.30 2255 ---- ---- ---- ---- 233.50 -4.40 237.90 2260 ---- ---- ---- ---- 237.10 -4.40 241.50 2265 ---- ---- ---- ---- 240.70 -4.40 245.10 2270 ---- ---- ---- ---- 244.30 -4.50 248.80 2275 ---- ---- ---- ---- 248.00 -4.50 252.50 2280 ---- ---- ---- ---- 251.70 -4.50 256.20 2285 ---- ---- ---- ---- 255.40 -4.50 259.90 2290 ---- ---- ---- ---- 259.10 -4.60 263.70 2295 ---- ---- ---- ---- 262.80 -4.60 267.40 2300 ---- ---- ---- ---- 266.60 -4.60 271.20 2305 ---- ---- ---- ---- 270.30 -4.70 275.00 2310 ---- ---- ---- ---- 274.10 -4.70 278.80 2315 ---- ---- ---- ---- 277.90 -4.70 282.60 2320 ---- ---- ---- ---- 281.80 -4.70 286.50 2325 ---- ---- ---- ---- 285.60 -4.70 290.30 2330 ---- ---- ---- ---- 289.50 -4.70 294.20 2340 ---- ---- ---- ---- 297.20 -4.80 302.00 2350 ---- ---- ---- ---- 305.00 -4.90 309.90 2360 ---- ---- ---- ---- 312.90 -4.90 317.80 2370 ---- ---- ---- ---- 320.80 -5.00 325.80 2380 ---- ---- ---- ---- 328.80 -5.00 333.80 2390 ---- ---- ---- ---- 336.90 -5.00 341.90 2400 ---- ---- ---- ---- 345.00 -5.10 350.10 2410 ---- ---- ---- ---- 353.10 -5.10 358.20 2420 ---- ---- ---- ---- 361.30 -5.20 366.50 2425 ---- ---- ---- ---- 365.40 -5.20 370.60 2430 ---- ---- ---- ---- 369.60 -5.20 374.80 2450 ---- ---- ---- ---- 386.20 -5.30 391.50 2475 ---- ---- ---- ---- 407.20 -5.40 412.60 2500 ---- ---- ---- ---- 428.50 -5.40 433.90 2525 ---- ---- ---- ---- 450.00 -5.50 455.50 2550 ---- ---- ---- ---- 471.80 -5.60 477.40 2575 ---- ---- ---- ---- 493.70 -5.70 499.40 2600 ---- ---- ---- ---- 515.90 -5.70 521.60 2625 ---- ---- ---- ---- 538.20 -5.80 544.00 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .80 .00 .80 1200 ---- ---- ---- ---- .90 -.10 1.00 1220 ---- ---- ---- ---- 1.10 -.10 1.20 1225 ---- ---- ---- ---- 1.20 .00 1.20 1230 ---- ---- ---- ---- 1.20 -.10 1.30 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1250 ---- ---- ---- ---- 1.40 -.10 1.50 1260 ---- ---- ---- ---- 1.50 -.10 1.60 1270 ---- ---- ---- ---- 1.60 -.10 1.70 1275 ---- ---- ---- ---- 1.70 -.10 1.80 1280 ---- ---- ---- ---- 1.80 -.10 1.90 1290 ---- ---- ---- ---- 1.90 -.10 2.00 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1310 ---- ---- ---- ---- 2.20 -.20 2.40 1315 ---- ---- ---- ---- 2.30 -.10 2.40 1320 ---- ---- ---- ---- 2.40 -.10 2.50 1325 ---- ---- ---- ---- 2.50 -.10 2.60 1330 ---- ---- ---- ---- 2.60 -.10 2.70 1335 ---- ---- ---- ---- 2.70 -.10 2.80 1340 ---- ---- ---- ---- 2.80 -.10 2.90 1345 ---- ---- ---- ---- 2.90 -.10 3.00 1350 ---- ---- ---- ---- 3.00 -.10 3.10 1355 ---- ---- ---- ---- 3.10 -.20 3.30 1360 ---- ---- ---- ---- 3.20 -.20 3.40 1365 ---- ---- ---- ---- 3.30 -.20 3.50 1370 ---- ---- ---- ---- 3.40 -.20 3.60 1375 ---- ---- ---- ---- 3.60 -.10 3.70 1380 ---- ---- ---- ---- 3.70 -.20 3.90 1385 ---- ---- ---- ---- 3.80 -.20 4.00 1390 ---- ---- ---- ---- 3.90 -.30 4.20 1395 ---- ---- ---- ---- 4.10 -.20 4.30 1400 ---- ---- ---- ---- 4.20 -.20 4.40 1405 ---- ---- ---- ---- 4.40 -.20 4.60 1410 ---- ---- ---- ---- 4.50 -.20 4.70 1415 ---- ---- ---- ---- 4.70 -.20 4.90 1420 ---- ---- ---- ---- 4.80 -.30 5.10 1425 ---- ---- ---- ---- 5.00 -.20 5.20 1430 ---- ---- ---- ---- 5.20 -.20 5.40 1435 ---- ---- ---- ---- 5.30 -.30 5.60 1440 ---- ---- ---- ---- 5.50 -.30 5.80 1445 ---- ---- ---- ---- 5.70 -.30 6.00 1450 ---- ---- ---- ---- 5.90 -.30 6.20 1455 ---- ---- ---- ---- 6.10 -.30 6.40 1460 ---- ---- ---- ---- 6.30 -.30 6.60 1465 ---- ---- ---- ---- 6.50 -.30 6.80 1470 ---- ---- ---- ---- 6.70 -.30 7.00 1475 ---- ---- ---- ---- 6.90 -.30 7.20 1480 ---- ---- ---- ---- 7.10 -.30 7.40 1485 ---- ---- ---- ---- 7.30 -.40 7.70 1490 ---- ---- ---- ---- 7.60 -.30 7.90 1495 ---- ---- ---- ---- 7.80 -.40 8.20 1500 ---- ---- ---- ---- 8.00 -.40 8.40 1505 ---- ---- ---- ---- 8.30 -.40 8.70 1510 ---- ---- ---- ---- 8.50 -.40 8.90 1515 ---- ---- ---- ---- 8.80 -.40 9.20 1520 ---- ---- ---- ---- 9.10 -.40 9.50 1525 ---- ---- ---- ---- 9.30 -.50 9.80 1530 ---- ---- ---- ---- 9.60 -.50 10.10 1535 ---- ---- ---- ---- 9.90 -.50 10.40 1540 ---- ---- ---- ---- 10.20 -.50 10.70 1545 ---- ---- ---- ---- 10.50 -.50 11.00 1550 ---- ---- ---- ---- 10.80 -.50 11.30 1555 ---- ---- ---- ---- 11.20 -.50 11.70 1560 ---- ---- ---- ---- 11.50 -.50 12.00 1565 ---- ---- ---- ---- 11.80 -.50 12.30 1570 ---- ---- ---- ---- 12.20 -.50 12.70 1575 ---- ---- ---- ---- 12.50 -.60 13.10 1580 ---- ---- ---- ---- 12.90 -.50 13.40 1585 ---- ---- ---- ---- 13.20 -.60 13.80 1590 ---- ---- ---- ---- 13.60 -.60 14.20 1595 ---- ---- ---- ---- 14.00 -.60 14.60 1600 ---- ---- ---- ---- 14.40 -.60 15.00 1605 ---- ---- ---- ---- 14.80 -.60 15.40 1610 ---- ---- ---- ---- 15.20 -.60 15.80 1615 ---- ---- ---- ---- 15.60 -.70 16.30 1620 ---- ---- ---- ---- 16.00 -.70 16.70 1625 ---- ---- ---- ---- 16.50 -.70 17.20 1630 ---- ---- ---- ---- 16.90 -.70 17.60 1635 ---- ---- ---- ---- 17.40 -.70 18.10 1640 ---- ---- ---- ---- 17.90 -.70 18.60 1645 ---- ---- ---- ---- 18.30 -.80 19.10 1650 ---- ---- ---- ---- 18.80 -.80 19.60 1655 ---- ---- ---- ---- 19.30 -.80 20.10 1660 ---- ---- ---- ---- 19.90 -.80 20.70 1665 ---- ---- ---- ---- 20.40 -.80 21.20 1670 ---- ---- ---- ---- 20.90 -.90 21.80 1675 ---- ---- ---- ---- 21.50 -.80 22.30 1680 ---- ---- ---- ---- 22.00 -.90 22.90 1685 ---- ---- ---- ---- 22.60 -.90 23.50 1690 ---- ---- ---- ---- 23.20 -.90 24.10 1695 ---- ---- ---- ---- 23.80 -.90 24.70 1700 ---- ---- ---- ---- 24.40 -.90 25.30 1705 ---- ---- ---- ---- 25.00 -1.00 26.00 1710 ---- ---- ---- ---- 25.60 -1.00 26.60 1715 ---- ---- ---- ---- 26.20 -1.10 27.30 1720 ---- ---- ---- ---- 26.90 -1.00 27.90 1725 ---- ---- ---- ---- 27.60 -1.00 28.60 1730 ---- ---- ---- ---- 28.30 -1.00 29.30 1735 ---- ---- ---- ---- 28.90 -1.10 30.00 1740 ---- ---- ---- ---- 29.70 -1.10 30.80 1745 ---- ---- ---- ---- 30.40 -1.10 31.50 1750 ---- ---- ---- ---- 31.10 -1.20 32.30 1755 ---- ---- ---- ---- 31.90 -1.10 33.00 1760 ---- ---- ---- ---- 32.60 -1.20 33.80 1765 ---- ---- ---- ---- 33.40 -1.20 34.60 1770 ---- ---- ---- ---- 34.20 -1.30 35.50 1775 ---- ---- ---- ---- 35.00 -1.30 36.30 1780 ---- ---- ---- ---- 35.80 -1.30 37.10 1785 ---- ---- ---- ---- 36.70 -1.30 38.00 1790 ---- ---- ---- ---- 37.50 -1.40 38.90 1795 ---- ---- ---- ---- 38.40 -1.40 39.80 1800 ---- ---- ---- ---- 39.30 -1.40 40.70 1805 ---- ---- ---- ---- 40.20 -1.40 41.60 1810 ---- ---- ---- ---- 41.10 -1.40 42.50 1815 ---- ---- ---- ---- 42.00 -1.50 43.50 1820 ---- ---- ---- ---- 43.00 -1.50 44.50 1825 ---- ---- ---- ---- 44.00 -1.50 45.50 1830 ---- ---- ---- ---- 44.90 -1.60 46.50 1835 ---- ---- ---- ---- 45.90 -1.60 47.50 1840 ---- ---- ---- ---- 47.00 -1.60 48.60 1845 ---- ---- ---- ---- 48.00 -1.60 49.60 1850 ---- ---- ---- ---- 49.10 -1.60 50.70 700 1855 ---- ---- ---- ---- 50.10 -1.70 51.80 1860 ---- ---- ---- ---- 51.20 -1.70 52.90 1865 ---- ---- ---- ---- 52.30 -1.80 54.10 1870 ---- ---- ---- ---- 53.50 -1.70 55.20 1875 ---- ---- ---- ---- 54.60 -1.80 56.40 1880 ---- ---- ---- ---- 55.80 -1.80 57.60 1885 ---- ---- ---- ---- 57.00 -1.90 58.90 1890 ---- ---- ---- ---- 58.30 -1.80 60.10 1895 ---- ---- ---- ---- 59.50 -1.90 61.40 1900 ---- ---- ---- ---- 60.80 -1.90 62.70 1905 ---- ---- ---- ---- 62.10 -2.00 64.10 1910 ---- ---- ---- ---- 63.40 -2.10 65.50 1915 ---- ---- ---- ---- 64.80 -2.10 66.90 1920 ---- ---- ---- ---- 66.20 -2.10 68.30 1925 ---- ---- ---- ---- 67.60 -2.10 69.70 1930 ---- ---- ---- ---- 69.10 -2.10 71.20 1935 ---- ---- ---- ---- 70.60 -2.20 72.80 1940 ---- ---- ---- ---- 72.10 -2.20 74.30 1945 ---- ---- ---- ---- 73.70 -2.20 75.90 1950 ---- ---- ---- ---- 75.20 -2.30 77.50 1955 ---- ---- ---- ---- 76.90 -2.30 79.20 1960 ---- ---- ---- ---- 78.50 -2.40 80.90 1965 ---- ---- ---- ---- 80.20 -2.40 82.60 1970 ---- ---- ---- ---- 82.00 -2.40 84.40 1975 ---- ---- ---- ---- 83.70 -2.50 86.20 1980 ---- ---- ---- ---- 85.50 -2.50 88.00 1985 ---- ---- ---- ---- 87.40 -2.50 89.90 1990 ---- ---- ---- ---- 89.20 -2.60 91.80 1995 ---- ---- ---- ---- 91.10 -2.60 93.70 2000 ---- ---- ---- ---- 93.10 -2.60 95.70 2005 ---- ---- ---- ---- 95.10 -2.60 97.70 2010 ---- ---- ---- ---- 97.10 -2.70 99.80 2015 ---- ---- ---- ---- 99.10 -2.80 101.90 2020 ---- ---- ---- ---- 101.20 -2.80 104.00 2025 ---- ---- ---- ---- 103.30 -2.80 106.10 2030 ---- ---- ---- ---- 105.50 -2.80 108.30 2035 ---- ---- ---- ---- 107.70 -2.90 110.60 2040 ---- ---- ---- ---- 109.90 -2.90 112.80 2045 ---- ---- ---- ---- 112.20 -2.90 115.10 2050 ---- ---- ---- ---- 114.50 -2.90 117.40 2055 ---- ---- ---- ---- 116.80 -3.00 119.80 2060 ---- ---- ---- ---- 119.20 -3.00 122.20 2065 ---- ---- ---- ---- 121.50 -3.10 124.60 2070 ---- ---- ---- ---- 124.00 -3.10 127.10 2075 ---- ---- ---- ---- 126.40 -3.20 129.60 2080 ---- ---- ---- ---- 128.90 -3.20 132.10 2085 ---- ---- ---- ---- 131.50 -3.20 134.70 2090 ---- ---- ---- ---- 134.10 -3.20 137.30 2095 ---- ---- ---- ---- 136.70 -3.30 140.00 2100 ---- ---- ---- ---- 139.30 -3.30 142.60 2105 ---- ---- ---- ---- 142.00 -3.40 145.40 2110 ---- ---- ---- ---- 144.70 -3.40 148.10 2115 ---- ---- ---- ---- 147.40 -3.50 150.90 2120 ---- ---- ---- ---- 150.20 -3.50 153.70 2125 ---- ---- ---- ---- 153.00 -3.60 156.60 300 2130 ---- ---- ---- ---- 155.90 -3.60 159.50 2135 ---- ---- ---- ---- 158.80 -3.60 162.40 2140 ---- ---- ---- ---- 161.70 -3.60 165.30 2145 ---- ---- ---- ---- 164.70 -3.60 168.30 2150 ---- ---- ---- ---- 167.70 -3.70 171.40 2155 ---- ---- ---- ---- 170.70 -3.70 174.40 2160 ---- ---- ---- ---- 173.70 -3.80 177.50 2165 ---- ---- ---- ---- 176.80 -3.80 180.60 2170 ---- ---- ---- ---- 179.90 -3.90 183.80 2175 ---- ---- ---- ---- 183.10 -3.90 187.00 2180 ---- ---- ---- ---- 186.30 -3.90 190.20 2185 ---- ---- ---- ---- 189.50 -3.90 193.40 2190 ---- ---- ---- ---- 192.70 -4.00 196.70 2195 ---- ---- ---- ---- 196.00 -4.00 200.00 2200 ---- ---- ---- ---- 199.30 -4.00 203.30 2205 ---- ---- ---- ---- 202.60 -4.10 206.70 2210 ---- ---- ---- ---- 206.00 -4.00 210.00 2215 ---- ---- ---- ---- 209.30 -4.10 213.40 2220 ---- ---- ---- ---- 212.70 -4.20 216.90 2225 ---- ---- ---- ---- 216.20 -4.10 220.30 2230 ---- ---- ---- ---- 219.60 -4.20 223.80 2235 ---- ---- ---- ---- 223.10 -4.20 227.30 2240 ---- ---- ---- ---- 226.60 -4.20 230.80 2245 ---- ---- ---- ---- 230.10 -4.30 234.40 2250 ---- ---- ---- ---- 233.70 -4.30 238.00 2255 ---- ---- ---- ---- 237.20 -4.40 241.60 2260 ---- ---- ---- ---- 240.80 -4.40 245.20 2265 ---- ---- ---- ---- 244.40 -4.40 248.80 2270 ---- ---- ---- ---- 248.10 -4.40 252.50 2275 ---- ---- ---- ---- 251.70 -4.40 256.10 2280 ---- ---- ---- ---- 255.40 -4.40 259.80 2285 ---- ---- ---- ---- 259.10 -4.50 263.60 2290 ---- ---- ---- ---- 262.80 -4.50 267.30 2295 ---- ---- ---- ---- 266.50 -4.60 271.10 2300 ---- ---- ---- ---- 270.20 -4.60 274.80 2305 ---- ---- ---- ---- 274.00 -4.60 278.60 2310 ---- ---- ---- ---- 277.80 -4.60 282.40 2315 ---- ---- ---- ---- 281.60 -4.60 286.20 2320 ---- ---- ---- ---- 285.40 -4.70 290.10 2325 ---- ---- ---- ---- 289.20 -4.70 293.90 2330 ---- ---- ---- ---- 293.10 -4.70 297.80 2335 ---- ---- ---- ---- 296.90 -4.80 301.70 2340 ---- ---- ---- ---- 300.80 -4.80 305.60 2345 ---- ---- ---- ---- 304.70 -4.80 309.50 2350 ---- ---- ---- ---- 308.60 -4.80 313.40 2355 ---- ---- ---- ---- 312.50 -4.90 317.40 2360 ---- ---- ---- ---- 316.50 -4.80 321.30 2365 ---- ---- ---- ---- 320.40 -4.90 325.30 2370 ---- ---- ---- ---- 324.40 -4.90 329.30 2375 ---- ---- ---- ---- 328.40 -4.90 333.30 2380 ---- ---- ---- ---- 332.40 -4.90 337.30 2385 ---- ---- ---- ---- 336.40 -4.90 341.30 2390 ---- ---- ---- ---- 340.40 -5.00 345.40 2395 ---- ---- ---- ---- 344.40 -5.00 349.40 2400 ---- ---- ---- ---- 348.40 -5.10 353.50 2405 ---- ---- ---- ---- 352.50 -5.10 357.60 2410 ---- ---- ---- ---- 356.60 -5.00 361.60 2415 ---- ---- ---- ---- 360.60 -5.10 365.70 2420 ---- ---- ---- ---- 364.70 -5.10 369.80 2425 ---- ---- ---- ---- 368.80 -5.20 374.00 2430 ---- ---- ---- ---- 372.90 -5.20 378.10 2435 ---- ---- ---- ---- 377.10 -5.10 382.20 2440 ---- ---- ---- ---- 381.20 -5.20 386.40 2450 ---- ---- ---- ---- 389.50 -5.20 394.70 2460 ---- ---- ---- ---- 397.90 -5.20 403.10 2470 ---- ---- ---- ---- 406.30 -5.30 411.60 2475 ---- ---- ---- ---- 410.50 -5.30 415.80 2480 ---- ---- ---- ---- 414.70 -5.30 420.00 2490 ---- ---- ---- ---- 423.20 -5.30 428.50 2500 ---- ---- ---- ---- 431.70 -5.40 437.10 2510 ---- ---- ---- ---- 440.20 -5.50 445.70 2520 ---- ---- ---- ---- 448.80 -5.50 454.30 2525 ---- ---- ---- ---- 453.10 -5.50 458.60 2530 ---- ---- ---- ---- 457.50 -5.50 463.00 2550 ---- ---- ---- ---- 474.80 -5.60 480.40 2575 ---- ---- ---- ---- 496.70 -5.60 502.30 2600 ---- ---- ---- ---- 518.80 -5.70 524.50 2625 ---- ---- ---- ---- 541.00 -5.80 546.80 2650 ---- ---- ---- ---- 563.50 -5.80 569.30 2675 ---- ---- ---- ---- 586.10 -5.80 591.90 2700 ---- ---- ---- ---- 608.80 -6.00 614.80 2725 ---- ---- ---- ---- 631.70 -6.00 637.70 2750 ---- ---- ---- ---- 654.70 -6.10 660.80 2775 ---- ---- ---- ---- 677.90 -6.10 684.00 2800 ---- ---- ---- ---- 701.10 -6.20 707.30 2825 ---- ---- ---- ---- 724.50 -6.20 730.70 2850 ---- ---- ---- ---- 748.00 -6.30 754.30 2875 ---- ---- ---- ---- 771.60 -6.30 777.90 2900 ---- ---- ---- ---- 795.30 -6.30 801.60 2925 ---- ---- ---- ---- 819.10 -6.30 825.40 2950 ---- ---- ---- ---- 842.90 -6.40 849.30 2975 ---- ---- ---- ---- 866.90 -6.40 873.30 3000 ---- ---- ---- ---- 890.90 -6.50 897.40 3100 ---- ---- ---- ---- 987.60 -6.60 994.20 3200 ---- ---- ---- ---- 1085.30 -6.70 1092.00 3300 ---- ---- ---- ---- 1183.70 -6.80 1190.50 3400 ---- ---- ---- ---- 1282.70 -6.90 1289.60 3500 ---- ---- ---- ---- 1382.20 -7.00 1389.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .90 +.40 .50 1100 ---- ---- ---- ---- 1.10 +.50 .60 1125 ---- ---- ---- ---- 1.30 +.50 .80 1150 ---- ---- ---- ---- 1.60 +.60 1.00 1175 ---- ---- ---- ---- 1.90 +.70 1.20 1200 ---- ---- ---- ---- 2.20 +.70 1.50 1225 ---- ---- ---- ---- 2.60 +.80 1.80 1250 ---- ---- ---- ---- 3.10 +.90 2.20 1270 ---- ---- ---- ---- 3.50 +1.00 2.50 1275 ---- ---- ---- ---- 3.60 +1.00 2.60 1280 ---- ---- ---- ---- 3.70 +1.00 2.70 1290 ---- ---- ---- ---- 3.90 +1.00 2.90 1300 ---- ---- ---- ---- 4.20 +1.10 3.10 1310 ---- ---- ---- ---- 4.50 +1.10 3.40 1320 ---- ---- ---- ---- 4.70 +1.10 3.60 1325 ---- ---- ---- ---- 4.90 +1.20 3.70 1330 ---- ---- ---- ---- 5.00 +1.10 3.90 1340 ---- ---- ---- ---- 5.30 +1.10 4.20 1350 ---- ---- ---- ---- 5.70 +1.20 4.50 1360 ---- ---- ---- ---- 6.00 +1.20 4.80 1370 ---- ---- ---- ---- 6.30 +1.20 5.10 1375 ---- ---- ---- ---- 6.50 +1.20 5.30 1380 ---- ---- ---- ---- 6.70 +1.20 5.50 1385 ---- ---- ---- ---- 6.90 +1.30 5.60 1390 ---- ---- ---- ---- 7.10 +1.30 5.80 1395 ---- ---- ---- ---- 7.30 +1.30 6.00 1400 ---- ---- ---- ---- 7.50 +1.30 6.20 1405 ---- ---- ---- ---- 7.70 +1.30 6.40 1410 ---- ---- ---- ---- 7.90 +1.30 6.60 1415 ---- ---- ---- ---- 8.20 +1.40 6.80 1420 ---- ---- ---- ---- 8.40 +1.30 7.10 1425 ---- ---- ---- ---- 8.60 +1.30 7.30 1430 ---- ---- ---- ---- 8.80 +1.30 7.50 1435 ---- ---- ---- ---- 9.10 +1.30 7.80 1440 ---- ---- ---- ---- 9.30 +1.30 8.00 1445 ---- ---- ---- ---- 9.60 +1.30 8.30 1450 ---- ---- ---- ---- 9.80 +1.30 8.50 1455 ---- ---- ---- ---- 10.10 +1.30 8.80 1460 ---- ---- ---- ---- 10.40 +1.30 9.10 1465 ---- ---- ---- ---- 10.60 +1.30 9.30 1470 ---- ---- ---- ---- 10.90 +1.30 9.60 1475 ---- ---- ---- ---- 11.20 +1.30 9.90 1480 ---- ---- ---- ---- 11.50 +1.30 10.20 1485 ---- ---- ---- ---- 11.80 +1.30 10.50 1490 ---- ---- ---- ---- 12.10 +1.30 10.80 1495 ---- ---- ---- ---- 12.40 +1.30 11.10 1500 ---- ---- ---- ---- 12.70 +1.20 11.50 1505 ---- ---- ---- ---- 13.10 +1.30 11.80 1510 ---- ---- ---- ---- 13.40 +1.30 12.10 1515 ---- ---- ---- ---- 13.70 +1.20 12.50 1520 ---- ---- ---- ---- 14.10 +1.30 12.80 1525 ---- ---- ---- ---- 14.40 +1.20 13.20 1530 ---- ---- ---- ---- 14.80 +1.20 13.60 1535 ---- ---- ---- ---- 15.10 +1.10 14.00 1540 ---- ---- ---- ---- 15.50 +1.10 14.40 1545 ---- ---- ---- ---- 15.90 +1.10 14.80 1550 ---- ---- ---- ---- 16.30 +1.10 15.20 1555 ---- ---- ---- ---- 16.70 +1.10 15.60 1560 ---- ---- ---- ---- 17.10 +1.10 16.00 1565 ---- ---- ---- ---- 17.50 +1.10 16.40 1570 ---- ---- ---- ---- 17.90 +1.00 16.90 1575 ---- ---- ---- ---- 18.30 +1.00 17.30 1580 ---- ---- ---- ---- 18.80 +1.00 17.80 1585 ---- ---- ---- ---- 19.20 +.90 18.30 1590 ---- ---- ---- ---- 19.70 +1.00 18.70 1595 ---- ---- ---- ---- 20.10 +.90 19.20 1600 ---- ---- ---- ---- 20.60 +.90 19.70 1605 ---- ---- ---- ---- 21.10 +.90 20.20 1610 ---- ---- ---- ---- 21.60 +.80 20.80 1615 ---- ---- ---- ---- 22.10 +.80 21.30 1620 ---- ---- ---- ---- 22.60 +.80 21.80 1625 ---- ---- ---- ---- 23.10 +.70 22.40 1630 ---- ---- ---- ---- 23.60 +.70 22.90 1635 ---- ---- ---- ---- 24.10 +.60 23.50 1640 ---- ---- ---- ---- 24.70 +.60 24.10 1645 ---- ---- ---- ---- 25.20 +.50 24.70 1650 ---- ---- ---- ---- 25.80 +.50 25.30 1655 ---- ---- ---- ---- 26.40 +.50 25.90 1660 ---- ---- ---- ---- 26.90 +.40 26.50 1665 ---- ---- ---- ---- 27.50 +.40 27.10 1670 ---- ---- ---- ---- 28.10 +.30 27.80 1675 ---- ---- ---- ---- 28.70 +.30 28.40 1680 ---- ---- ---- ---- 29.40 +.30 29.10 1685 ---- ---- ---- ---- 30.00 +.20 29.80 1690 ---- ---- ---- ---- 30.60 +.10 30.50 1695 ---- ---- ---- ---- 31.30 +.10 31.20 1700 ---- ---- ---- ---- 32.00 +.10 31.90 1705 ---- ---- ---- ---- 32.60 .00 32.60 1710 ---- ---- ---- ---- 33.30 .00 33.30 1715 ---- ---- ---- ---- 34.00 -.10 34.10 1720 ---- ---- ---- ---- 34.70 -.20 34.90 1725 ---- ---- ---- ---- 35.40 -.20 35.60 1730 ---- ---- ---- ---- 36.20 -.20 36.40 1735 ---- ---- ---- ---- 36.90 -.30 37.20 1740 ---- ---- ---- ---- 37.70 -.30 38.00 1745 ---- ---- ---- ---- 38.50 -.30 38.80 1750 ---- ---- ---- ---- 39.20 -.50 39.70 1755 ---- ---- ---- ---- 40.00 -.50 40.50 1760 ---- ---- ---- ---- 40.80 -.50 41.30 1765 ---- ---- ---- ---- 41.70 -.50 42.20 1770 ---- ---- ---- ---- 42.50 -.60 43.10 1775 ---- ---- ---- ---- 43.30 -.70 44.00 1780 ---- ---- ---- ---- 44.20 -.70 44.90 1785 ---- ---- ---- ---- 45.10 -.70 45.80 1790 ---- ---- ---- ---- 46.00 -.70 46.70 1795 ---- ---- ---- ---- 46.90 -.80 47.70 1800 ---- ---- ---- ---- 47.80 -.80 48.60 1805 ---- ---- ---- ---- 48.70 -.90 49.60 1810 ---- ---- ---- ---- 49.60 -1.00 50.60 1815 ---- ---- ---- ---- 50.60 -1.00 51.60 1820 ---- ---- ---- ---- 51.60 -1.00 52.60 1825 ---- ---- ---- ---- 52.50 -1.10 53.60 1830 ---- ---- ---- ---- 53.50 -1.10 54.60 1835 ---- ---- ---- ---- 54.60 -1.10 55.70 1840 ---- ---- ---- ---- 55.60 -1.10 56.70 1845 ---- ---- ---- ---- 56.60 -1.20 57.80 1850 ---- ---- ---- ---- 57.70 -1.20 58.90 1855 ---- ---- ---- ---- 58.70 -1.30 60.00 1860 ---- ---- ---- ---- 59.80 -1.30 61.10 1865 ---- ---- ---- ---- 60.90 -1.30 62.20 1870 ---- ---- ---- ---- 62.10 -1.20 63.30 1875 ---- ---- ---- ---- 63.20 -1.30 64.50 1880 ---- ---- ---- ---- 64.30 -1.40 65.70 1885 ---- ---- ---- ---- 65.50 -1.40 66.90 1890 ---- ---- ---- ---- 66.70 -1.40 68.10 1895 ---- ---- ---- ---- 67.90 -1.40 69.30 1900 ---- ---- ---- ---- 69.10 -1.40 70.50 1905 ---- ---- ---- ---- 70.40 -1.40 71.80 1910 ---- ---- ---- ---- 71.60 -1.50 73.10 1915 ---- ---- ---- ---- 72.90 -1.50 74.40 1920 ---- ---- ---- ---- 74.20 -1.50 75.70 1925 ---- ---- ---- ---- 75.50 -1.60 77.10 1930 ---- ---- ---- ---- 76.90 -1.60 78.50 1935 ---- ---- ---- ---- 78.30 -1.60 79.90 1940 ---- ---- ---- ---- 79.70 -1.60 81.30 1945 ---- ---- ---- ---- 81.10 -1.70 82.80 1950 ---- ---- ---- ---- 82.60 -1.70 84.30 1955 ---- ---- ---- ---- 84.10 -1.70 85.80 1960 ---- ---- ---- ---- 85.60 -1.80 87.40 1965 ---- ---- ---- ---- 87.10 -1.90 89.00 1970 ---- ---- ---- ---- 88.70 -2.00 90.70 1975 ---- ---- ---- ---- 90.30 -2.10 92.40 1980 ---- ---- ---- ---- 92.00 -2.10 94.10 1985 ---- ---- ---- ---- 93.70 -2.10 95.80 1990 ---- ---- ---- ---- 95.40 -2.20 97.60 1995 ---- ---- ---- ---- 97.10 -2.30 99.40 2000 ---- ---- ---- ---- 98.90 -2.40 101.30 2005 ---- ---- ---- ---- 100.70 -2.40 103.10 2010 ---- ---- ---- ---- 102.60 -2.40 105.00 2015 ---- ---- ---- ---- 104.40 -2.60 107.00 2020 ---- ---- ---- ---- 106.30 -2.70 109.00 2025 ---- ---- ---- ---- 108.30 -2.70 111.00 2030 ---- ---- ---- ---- 110.30 -2.70 113.00 2035 ---- ---- ---- ---- 112.30 -2.70 115.00 2040 ---- ---- ---- ---- 114.40 -2.70 117.10 2045 ---- ---- ---- ---- 116.40 -2.90 119.30 2050 ---- ---- ---- ---- 118.60 -2.80 121.40 2055 ---- ---- ---- ---- 120.70 -2.90 123.60 2060 ---- ---- ---- ---- 122.90 -2.90 125.80 2065 ---- ---- ---- ---- 125.10 -3.00 128.10 2070 ---- ---- ---- ---- 127.40 -3.00 130.40 2075 ---- ---- ---- ---- 129.70 -3.00 132.70 2080 ---- ---- ---- ---- 132.00 -3.10 135.10 2085 ---- ---- ---- ---- 134.30 -3.20 137.50 2090 ---- ---- ---- ---- 136.70 -3.20 139.90 2095 ---- ---- ---- ---- 139.10 -3.30 142.40 2100 ---- ---- ---- ---- 141.50 -3.40 144.90 2105 ---- ---- ---- ---- 144.00 -3.40 147.40 2110 ---- ---- ---- ---- 146.50 -3.40 149.90 2115 ---- ---- ---- ---- 149.10 -3.40 152.50 2120 ---- ---- ---- ---- 151.60 -3.60 155.20 2125 ---- ---- ---- ---- 154.30 -3.50 157.80 2130 ---- ---- ---- ---- 156.90 -3.60 160.50 2135 ---- ---- ---- ---- 159.60 -3.70 163.30 2140 ---- ---- ---- ---- 162.30 -3.70 166.00 2145 ---- ---- ---- ---- 165.00 -3.80 168.80 2150 ---- ---- ---- ---- 167.80 -3.90 171.70 2155 ---- ---- ---- ---- 170.60 -3.90 174.50 2160 ---- ---- ---- ---- 173.40 -4.00 177.40 2165 ---- ---- ---- ---- 176.30 -4.10 180.40 2170 ---- ---- ---- ---- 179.20 -4.10 183.30 2175 ---- ---- ---- ---- 182.20 -4.10 186.30 2180 ---- ---- ---- ---- 185.20 -4.10 189.30 2185 ---- ---- ---- ---- 188.20 -4.20 192.40 2190 ---- ---- ---- ---- 191.20 -4.20 195.40 2195 ---- ---- ---- ---- 194.20 -4.40 198.60 2200 ---- ---- ---- ---- 197.30 -4.40 201.70 100 2205 ---- ---- ---- ---- 200.40 -4.50 204.90 2210 ---- ---- ---- ---- 203.60 -4.50 208.10 2215 ---- ---- ---- ---- 206.80 -4.50 211.30 2220 ---- ---- ---- ---- 210.10 -4.40 214.50 2225 ---- ---- ---- ---- 213.30 -4.50 217.80 2230 ---- ---- ---- ---- 216.50 -4.60 221.10 2235 ---- ---- ---- ---- 219.80 -4.60 224.40 2240 ---- ---- ---- ---- 223.10 -4.70 227.80 2245 ---- ---- ---- ---- 226.40 -4.80 231.20 2250 ---- ---- ---- ---- 229.80 -4.80 234.60 2255 ---- ---- ---- ---- 233.30 -4.70 238.00 2260 ---- ---- ---- ---- 236.70 -4.70 241.40 2265 ---- ---- ---- ---- 240.10 -4.80 244.90 2270 ---- ---- ---- ---- 243.50 -4.90 248.40 2275 ---- ---- ---- ---- 247.00 -4.90 251.90 2280 ---- ---- ---- ---- 250.60 -4.80 255.40 2285 ---- ---- ---- ---- 254.10 -4.90 259.00 2290 ---- ---- ---- ---- 257.60 -5.00 262.60 2295 ---- ---- ---- ---- 261.10 -5.10 266.20 2300 ---- ---- ---- ---- 264.80 -5.00 269.80 2305 ---- ---- ---- ---- 268.40 -5.00 273.40 2310 ---- ---- ---- ---- 272.00 -5.10 277.10 2315 ---- ---- ---- ---- 275.60 -5.20 280.80 2320 ---- ---- ---- ---- 279.30 -5.10 284.40 2325 ---- ---- ---- ---- 282.90 -5.20 288.10 2330 ---- ---- ---- ---- 286.60 -5.30 291.90 2335 ---- ---- ---- ---- 290.40 -5.20 295.60 2340 ---- ---- ---- ---- 294.10 -5.30 299.40 2345 ---- ---- ---- ---- 297.80 -5.30 303.10 2350 ---- ---- ---- ---- 301.60 -5.30 306.90 2355 ---- ---- ---- ---- 305.40 -5.30 310.70 2360 ---- ---- ---- ---- 309.20 -5.30 314.50 2365 ---- ---- ---- ---- 313.00 -5.40 318.40 2370 ---- ---- ---- ---- 316.70 -5.50 322.20 2375 ---- ---- ---- ---- 320.60 -5.50 326.10 2380 ---- ---- ---- ---- 324.40 -5.50 329.90 2385 ---- ---- ---- ---- 328.40 -5.40 333.80 2390 ---- ---- ---- ---- 332.20 -5.50 337.70 2395 ---- ---- ---- ---- 336.10 -5.50 341.60 2400 ---- ---- ---- ---- 340.00 -5.50 345.50 2405 ---- ---- ---- ---- 343.90 -5.60 349.50 2410 ---- ---- ---- ---- 347.80 -5.60 353.40 2415 ---- ---- ---- ---- 351.80 -5.60 357.40 2420 ---- ---- ---- ---- 355.70 -5.60 361.30 2425 ---- ---- ---- ---- 359.70 -5.60 365.30 2430 ---- ---- ---- ---- 363.60 -5.70 369.30 2435 ---- ---- ---- ---- 367.60 -5.70 373.30 2440 ---- ---- ---- ---- 371.60 -5.70 377.30 2445 ---- ---- ---- ---- 375.60 -5.70 381.30 2450 ---- ---- ---- ---- 379.70 -5.70 385.40 2455 ---- ---- ---- ---- 383.60 -5.80 389.40 2460 ---- ---- ---- ---- 387.70 -5.80 393.50 2470 ---- ---- ---- ---- 395.80 -5.80 401.60 2475 ---- ---- ---- ---- 399.90 -5.80 405.70 2480 ---- ---- ---- ---- 403.90 -5.90 409.80 2490 ---- ---- ---- ---- 412.20 -5.80 418.00 2500 ---- ---- ---- ---- 420.40 -5.90 426.30 2510 ---- ---- ---- ---- 428.70 -5.90 434.60 2520 ---- ---- ---- ---- 436.90 -6.00 442.90 2525 ---- ---- ---- ---- 441.10 -6.00 447.10 2530 ---- ---- ---- ---- 445.30 -6.00 451.30 2540 ---- ---- ---- ---- 453.70 -6.00 459.70 2550 ---- ---- ---- ---- 462.20 -6.00 468.20 2560 ---- ---- ---- ---- 470.60 -6.10 476.70 2575 ---- ---- ---- ---- 483.30 -6.20 489.50 2600 ---- ---- ---- ---- 504.80 -6.10 510.90 2625 ---- ---- ---- ---- 526.30 -6.30 532.60 2650 ---- ---- ---- ---- 548.20 -6.30 554.50 2675 ---- ---- ---- ---- 570.10 -6.40 576.50 2700 ---- ---- ---- ---- 592.20 -6.50 598.70 2725 ---- ---- ---- ---- 614.60 -6.40 621.00 2750 ---- ---- ---- ---- 637.00 -6.40 643.40 3000 ---- ---- ---- ---- 867.70 -6.70 874.40 3500 ---- ---- ---- ---- 1349.50 -7.80 1357.30 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 7.90 -.30 8.20 1350 ---- ---- ---- ---- 9.00 -.30 9.30 1375 ---- ---- ---- ---- 10.20 -.30 10.50 1400 ---- ---- ---- ---- 11.50 -.40 11.90 1425 ---- ---- ---- ---- 12.90 -.40 13.30 1450 ---- ---- ---- ---- 14.50 -.50 15.00 1475 ---- ---- ---- ---- 16.20 -.50 16.70 1500 ---- ---- ---- ---- 18.10 -.60 18.70 1520 ---- ---- ---- ---- 19.70 -.60 20.30 1525 ---- ---- ---- ---- 20.20 -.60 20.80 1530 ---- ---- ---- ---- 20.60 -.60 21.20 1540 ---- ---- ---- ---- 21.50 -.60 22.10 1550 ---- ---- ---- ---- 22.40 -.70 23.10 1560 ---- ---- ---- ---- 23.30 -.70 24.00 1570 ---- ---- ---- ---- 24.30 -.70 25.00 1575 ---- ---- ---- ---- 24.80 -.70 25.50 1580 ---- ---- ---- ---- 25.30 -.80 26.10 1590 ---- ---- ---- ---- 26.40 -.70 27.10 1600 ---- ---- ---- ---- 27.40 -.80 28.20 1610 ---- ---- ---- ---- 28.50 -.90 29.40 1615 ---- ---- ---- ---- 29.10 -.80 29.90 1620 ---- ---- ---- ---- 29.70 -.80 30.50 1625 ---- ---- ---- ---- 30.30 -.80 31.10 1630 ---- ---- ---- ---- 30.90 -.80 31.70 1635 ---- ---- ---- ---- 31.50 -.80 32.30 1640 ---- ---- ---- ---- 32.10 -.90 33.00 1645 ---- ---- ---- ---- 32.70 -.90 33.60 1650 ---- ---- ---- ---- 33.30 -.90 34.20 1655 ---- ---- ---- ---- 34.00 -.90 34.90 1660 ---- ---- ---- ---- 34.60 -1.00 35.60 1665 ---- ---- ---- ---- 35.30 -.90 36.20 1670 ---- ---- ---- ---- 35.90 -1.00 36.90 1675 ---- ---- ---- ---- 36.60 -1.00 37.60 1680 ---- ---- ---- ---- 37.30 -1.00 38.30 1685 ---- ---- ---- ---- 38.00 -1.00 39.00 1690 ---- ---- ---- ---- 38.70 -1.10 39.80 1695 ---- ---- ---- ---- 39.40 -1.10 40.50 1700 ---- ---- ---- ---- 40.20 -1.00 41.20 1705 ---- ---- ---- ---- 40.90 -1.10 42.00 1710 ---- ---- ---- ---- 41.70 -1.10 42.80 1715 ---- ---- ---- ---- 42.40 -1.10 43.50 1720 ---- ---- ---- ---- 43.20 -1.10 44.30 1725 ---- ---- ---- ---- 44.00 -1.10 45.10 1730 ---- ---- ---- ---- 44.80 -1.10 45.90 1735 ---- ---- ---- ---- 45.60 -1.20 46.80 1740 ---- ---- ---- ---- 46.40 -1.20 47.60 1745 ---- ---- ---- ---- 47.20 -1.20 48.40 1750 ---- ---- ---- ---- 48.10 -1.20 49.30 1755 ---- ---- ---- ---- 48.90 -1.30 50.20 1760 ---- ---- ---- ---- 49.80 -1.20 51.00 1765 ---- ---- ---- ---- 50.60 -1.30 51.90 1770 ---- ---- ---- ---- 51.50 -1.30 52.80 1775 ---- ---- ---- ---- 52.40 -1.40 53.80 1780 ---- ---- ---- ---- 53.30 -1.40 54.70 1785 ---- ---- ---- ---- 54.20 -1.40 55.60 1790 ---- ---- ---- ---- 55.20 -1.40 56.60 1795 ---- ---- ---- ---- 56.10 -1.40 57.50 1800 ---- ---- ---- ---- 57.10 -1.40 58.50 1805 ---- ---- ---- ---- 58.00 -1.50 59.50 1810 ---- ---- ---- ---- 59.00 -1.50 60.50 1815 ---- ---- ---- ---- 60.00 -1.50 61.50 1820 ---- ---- ---- ---- 61.00 -1.50 62.50 1825 ---- ---- ---- ---- 62.10 -1.50 63.60 1830 ---- ---- ---- ---- 63.10 -1.50 64.60 1835 ---- ---- ---- ---- 64.10 -1.60 65.70 1840 ---- ---- ---- ---- 65.20 -1.60 66.80 1845 ---- ---- ---- ---- 66.30 -1.60 67.90 1850 ---- ---- ---- ---- 67.40 -1.60 69.00 1855 ---- ---- ---- ---- 68.50 -1.60 70.10 1860 ---- ---- ---- ---- 69.60 -1.60 71.20 1865 ---- ---- ---- ---- 70.70 -1.70 72.40 1870 ---- ---- ---- ---- 71.80 -1.80 73.60 1875 ---- ---- ---- ---- 73.00 -1.70 74.70 1880 ---- ---- ---- ---- 74.20 -1.70 75.90 1885 ---- ---- ---- ---- 75.30 -1.80 77.10 1890 ---- ---- ---- ---- 76.50 -1.90 78.40 1895 ---- ---- ---- ---- 77.80 -1.80 79.60 1900 ---- ---- ---- ---- 79.00 -1.90 80.90 1905 ---- ---- ---- ---- 80.20 -1.90 82.10 1910 ---- ---- ---- ---- 81.50 -1.90 83.40 1915 ---- ---- ---- ---- 82.80 -1.90 84.70 1920 ---- ---- ---- ---- 84.10 -2.00 86.10 1925 ---- ---- ---- ---- 85.50 -1.90 87.40 1930 ---- ---- ---- ---- 86.80 -2.00 88.80 1935 ---- ---- ---- ---- 88.20 -2.00 90.20 1940 ---- ---- ---- ---- 89.60 -2.00 91.60 1945 ---- ---- ---- ---- 91.00 -2.10 93.10 1950 ---- ---- ---- ---- 92.50 -2.10 94.60 1955 ---- ---- ---- ---- 93.90 -2.20 96.10 1960 ---- ---- ---- ---- 95.40 -2.20 97.60 1965 ---- ---- ---- ---- 97.00 -2.10 99.10 1970 ---- ---- ---- ---- 98.50 -2.20 100.70 1975 ---- ---- ---- ---- 100.10 -2.30 102.40 1980 ---- ---- ---- ---- 101.80 -2.20 104.00 1985 ---- ---- ---- ---- 103.40 -2.30 105.70 1990 ---- ---- ---- ---- 105.10 -2.30 107.40 1995 ---- ---- ---- ---- 106.80 -2.40 109.20 2000 ---- ---- ---- ---- 108.60 -2.30 110.90 2005 ---- ---- ---- ---- 110.40 -2.40 112.80 2010 ---- ---- ---- ---- 112.20 -2.40 114.60 2015 ---- ---- ---- ---- 114.10 -2.40 116.50 2020 ---- ---- ---- ---- 115.90 -2.50 118.40 2025 ---- ---- ---- ---- 117.90 -2.40 120.30 2030 ---- ---- ---- ---- 119.80 -2.50 122.30 2035 ---- ---- ---- ---- 121.80 -2.50 124.30 2040 ---- ---- ---- ---- 123.80 -2.60 126.40 2045 ---- ---- ---- ---- 125.90 -2.60 128.50 2050 ---- ---- ---- ---- 128.00 -2.60 130.60 2055 ---- ---- ---- ---- 130.10 -2.60 132.70 2060 ---- ---- ---- ---- 132.20 -2.70 134.90 2065 ---- ---- ---- ---- 134.40 -2.70 137.10 2070 ---- ---- ---- ---- 136.60 -2.80 139.40 2075 ---- ---- ---- ---- 138.90 -2.70 141.60 2080 ---- ---- ---- ---- 141.20 -2.70 143.90 2085 ---- ---- ---- ---- 143.50 -2.80 146.30 2090 ---- ---- ---- ---- 145.80 -2.80 148.60 2095 ---- ---- ---- ---- 148.20 -2.80 151.00 2100 ---- ---- ---- ---- 150.60 -2.90 153.50 2105 ---- ---- ---- ---- 153.00 -2.90 155.90 2110 ---- ---- ---- ---- 155.40 -3.00 158.40 2115 ---- ---- ---- ---- 157.90 -3.00 160.90 2120 ---- ---- ---- ---- 160.50 -3.00 163.50 2125 ---- ---- ---- ---- 163.00 -3.10 166.10 2130 ---- ---- ---- ---- 165.60 -3.10 168.70 2135 ---- ---- ---- ---- 168.20 -3.10 171.30 2140 ---- ---- ---- ---- 170.90 -3.10 174.00 2145 ---- ---- ---- ---- 173.60 -3.10 176.70 2150 ---- ---- ---- ---- 176.30 -3.20 179.50 2155 ---- ---- ---- ---- 179.00 -3.20 182.20 2160 ---- ---- ---- ---- 181.80 -3.20 185.00 2165 ---- ---- ---- ---- 184.60 -3.30 187.90 2170 ---- ---- ---- ---- 187.50 -3.30 190.80 2175 ---- ---- ---- ---- 190.30 -3.40 193.70 2180 ---- ---- ---- ---- 193.30 -3.30 196.60 2185 ---- ---- ---- ---- 196.20 -3.40 199.60 2190 ---- ---- ---- ---- 199.20 -3.40 202.60 2195 ---- ---- ---- ---- 202.20 -3.40 205.60 2200 ---- ---- ---- ---- 205.20 -3.50 208.70 2205 ---- ---- ---- ---- 208.30 -3.50 211.80 2210 ---- ---- ---- ---- 211.40 -3.50 214.90 2215 ---- ---- ---- ---- 214.50 -3.50 218.00 2220 ---- ---- ---- ---- 217.70 -3.50 221.20 2225 ---- ---- ---- ---- 220.80 -3.60 224.40 2230 ---- ---- ---- ---- 224.00 -3.60 227.60 2235 ---- ---- ---- ---- 227.30 -3.60 230.90 2240 ---- ---- ---- ---- 230.50 -3.70 234.20 2245 ---- ---- ---- ---- 233.80 -3.70 237.50 2250 ---- ---- ---- ---- 237.10 -3.70 240.80 2255 ---- ---- ---- ---- 240.40 -3.80 244.20 2260 ---- ---- ---- ---- 243.80 -3.80 247.60 2265 ---- ---- ---- ---- 247.20 -3.80 251.00 2270 ---- ---- ---- ---- 250.60 -3.80 254.40 2275 ---- ---- ---- ---- 254.00 -3.80 257.80 2280 ---- ---- ---- ---- 257.40 -3.90 261.30 2285 ---- ---- ---- ---- 260.90 -3.90 264.80 2290 ---- ---- ---- ---- 264.40 -3.90 268.30 2295 ---- ---- ---- ---- 267.90 -3.90 271.80 2300 ---- ---- ---- ---- 271.40 -3.90 275.30 2305 ---- ---- ---- ---- 274.90 -4.00 278.90 2310 ---- ---- ---- ---- 278.50 -4.00 282.50 2315 ---- ---- ---- ---- 282.10 -4.00 286.10 2320 ---- ---- ---- ---- 285.70 -4.00 289.70 2325 ---- ---- ---- ---- 289.30 -4.10 293.40 2330 ---- ---- ---- ---- 292.90 -4.10 297.00 2335 ---- ---- ---- ---- 296.60 -4.10 300.70 2340 ---- ---- ---- ---- 300.20 -4.20 304.40 2345 ---- ---- ---- ---- 303.90 -4.20 308.10 2350 ---- ---- ---- ---- 307.60 -4.20 311.80 2355 ---- ---- ---- ---- 311.30 -4.20 315.50 2360 ---- ---- ---- ---- 315.00 -4.30 319.30 2365 ---- ---- ---- ---- 318.80 -4.20 323.00 2370 ---- ---- ---- ---- 322.50 -4.30 326.80 2375 ---- ---- ---- ---- 326.30 -4.30 330.60 2380 ---- ---- ---- ---- 330.10 -4.30 334.40 2385 ---- ---- ---- ---- 333.90 -4.30 338.20 2390 ---- ---- ---- ---- 337.70 -4.30 342.00 2395 ---- ---- ---- ---- 341.50 -4.30 345.80 2400 ---- ---- ---- ---- 345.30 -4.40 349.70 2405 ---- ---- ---- ---- 349.20 -4.40 353.60 2410 ---- ---- ---- ---- 353.00 -4.40 357.40 2415 ---- ---- ---- ---- 356.90 -4.40 361.30 2420 ---- ---- ---- ---- 360.80 -4.40 365.20 2425 ---- ---- ---- ---- 364.70 -4.40 369.10 2430 ---- ---- ---- ---- 368.60 -4.40 373.00 2435 ---- ---- ---- ---- 372.50 -4.50 377.00 2440 ---- ---- ---- ---- 376.40 -4.50 380.90 2445 ---- ---- ---- ---- 380.30 -4.60 384.90 2450 ---- ---- ---- ---- 384.30 -4.50 388.80 2455 ---- ---- ---- ---- 388.20 -4.60 392.80 2460 ---- ---- ---- ---- 392.20 -4.60 396.80 2465 ---- ---- ---- ---- 396.20 -4.60 400.80 2470 ---- ---- ---- ---- 400.20 -4.60 404.80 2475 ---- ---- ---- ---- 404.20 -4.60 408.80 2480 ---- ---- ---- ---- 408.20 -4.60 412.80 2490 ---- ---- ---- ---- 416.20 -4.70 420.90 2500 ---- ---- ---- ---- 424.30 -4.70 429.00 2510 ---- ---- ---- ---- 432.40 -4.80 437.20 2520 ---- ---- ---- ---- 440.60 -4.80 445.40 2525 ---- ---- ---- ---- 444.70 -4.80 449.50 2530 ---- ---- ---- ---- 448.80 -4.80 453.60 2540 ---- ---- ---- ---- 457.00 -4.90 461.90 2550 ---- ---- ---- ---- 465.30 -4.90 470.20 2560 ---- ---- ---- ---- 473.60 -4.90 478.50 2570 ---- ---- ---- ---- 482.00 -4.90 486.90 2575 ---- ---- ---- ---- 486.20 -4.90 491.10 2600 ---- ---- ---- ---- 507.20 -5.00 512.20 2625 ---- ---- ---- ---- 528.40 -5.10 533.50 2650 ---- ---- ---- ---- 549.80 -5.20 555.00 2675 ---- ---- ---- ---- 571.40 -5.30 576.70 2700 ---- ---- ---- ---- 593.20 -5.30 598.50 2725 ---- ---- ---- ---- 615.10 -5.30 620.40 2750 ---- ---- ---- ---- 637.10 -5.50 642.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.70 -.40 13.10 1375 ---- ---- ---- ---- 14.20 -.40 14.60 1400 ---- ---- ---- ---- 15.80 -.40 16.20 1425 ---- ---- ---- ---- 17.50 -.50 18.00 1450 ---- ---- ---- ---- 19.40 -.50 19.90 1475 ---- ---- ---- ---- 21.40 -.50 21.90 1500 ---- ---- ---- ---- 23.50 -.70 24.20 1525 ---- ---- ---- ---- 25.90 -.60 26.50 1530 ---- ---- ---- ---- 26.40 -.60 27.00 1540 ---- ---- ---- ---- 27.40 -.70 28.10 1550 ---- ---- ---- ---- 28.40 -.70 29.10 1560 ---- ---- ---- ---- 29.50 -.70 30.20 1570 ---- ---- ---- ---- 30.50 -.80 31.30 1575 ---- ---- ---- ---- 31.10 -.80 31.90 1580 ---- ---- ---- ---- 31.70 -.70 32.40 1590 ---- ---- ---- ---- 32.80 -.80 33.60 1600 ---- ---- ---- ---- 34.00 -.80 34.80 1610 ---- ---- ---- ---- 35.20 -.90 36.10 1620 ---- ---- ---- ---- 36.40 -.90 37.30 1625 ---- ---- ---- ---- 37.10 -.90 38.00 1630 ---- ---- ---- ---- 37.70 -.90 38.60 1635 ---- ---- ---- ---- 38.40 -.90 39.30 1640 ---- ---- ---- ---- 39.00 -1.00 40.00 1645 ---- ---- ---- ---- 39.70 -.90 40.60 1650 ---- ---- ---- ---- 40.40 -.90 41.30 1655 ---- ---- ---- ---- 41.10 -.90 42.00 1660 ---- ---- ---- ---- 41.80 -.90 42.70 1665 ---- ---- ---- ---- 42.50 -1.00 43.50 1670 ---- ---- ---- ---- 43.20 -1.00 44.20 1675 ---- ---- ---- ---- 43.90 -1.00 44.90 1680 ---- ---- ---- ---- 44.60 -1.10 45.70 1685 ---- ---- ---- ---- 45.40 -1.00 46.40 1690 ---- ---- ---- ---- 46.10 -1.10 47.20 1695 ---- ---- ---- ---- 46.90 -1.10 48.00 1700 ---- ---- ---- ---- 47.70 -1.10 48.80 1705 ---- ---- ---- ---- 48.40 -1.20 49.60 1710 ---- ---- ---- ---- 49.20 -1.20 50.40 1715 ---- ---- ---- ---- 50.00 -1.20 51.20 1720 ---- ---- ---- ---- 50.80 -1.20 52.00 1725 ---- ---- ---- ---- 51.60 -1.20 52.80 1730 ---- ---- ---- ---- 52.50 -1.20 53.70 1735 ---- ---- ---- ---- 53.30 -1.20 54.50 1740 ---- ---- ---- ---- 54.20 -1.20 55.40 1745 ---- ---- ---- ---- 55.00 -1.30 56.30 1750 ---- ---- ---- ---- 55.90 -1.30 57.20 1755 ---- ---- ---- ---- 56.80 -1.30 58.10 1760 ---- ---- ---- ---- 57.70 -1.30 59.00 1765 ---- ---- ---- ---- 58.60 -1.30 59.90 1770 ---- ---- ---- ---- 59.50 -1.30 60.80 1775 ---- ---- ---- ---- 60.40 -1.30 61.70 1780 ---- ---- ---- ---- 61.30 -1.40 62.70 1785 ---- ---- ---- ---- 62.30 -1.40 63.70 1790 ---- ---- ---- ---- 63.20 -1.40 64.60 1795 ---- ---- ---- ---- 64.20 -1.40 65.60 1800 ---- ---- ---- ---- 65.20 -1.40 66.60 1805 ---- ---- ---- ---- 66.20 -1.40 67.60 1810 ---- ---- ---- ---- 67.20 -1.40 68.60 1815 ---- ---- ---- ---- 68.20 -1.50 69.70 1820 ---- ---- ---- ---- 69.20 -1.50 70.70 1825 ---- ---- ---- ---- 70.20 -1.60 71.80 1830 ---- ---- ---- ---- 71.30 -1.50 72.80 1835 ---- ---- ---- ---- 72.30 -1.60 73.90 1840 ---- ---- ---- ---- 73.40 -1.60 75.00 1845 ---- ---- ---- ---- 74.50 -1.60 76.10 1850 ---- ---- ---- ---- 75.60 -1.60 77.20 1855 ---- ---- ---- ---- 76.70 -1.60 78.30 1860 ---- ---- ---- ---- 77.80 -1.70 79.50 1865 ---- ---- ---- ---- 78.90 -1.70 80.60 1870 ---- ---- ---- ---- 80.10 -1.70 81.80 1875 ---- ---- ---- ---- 81.20 -1.70 82.90 1880 ---- ---- ---- ---- 82.40 -1.70 84.10 1885 ---- ---- ---- ---- 83.60 -1.70 85.30 1890 ---- ---- ---- ---- 84.80 -1.70 86.50 1895 ---- ---- ---- ---- 86.00 -1.80 87.80 1900 ---- ---- ---- ---- 87.20 -1.80 89.00 1905 ---- ---- ---- ---- 88.40 -1.90 90.30 1910 ---- ---- ---- ---- 89.70 -1.80 91.50 1915 ---- ---- ---- ---- 90.90 -1.90 92.80 1920 ---- ---- ---- ---- 92.20 -1.90 94.10 1925 ---- ---- ---- ---- 93.50 -1.90 95.40 1930 ---- ---- ---- ---- 94.80 -1.90 96.70 1935 ---- ---- ---- ---- 96.10 -2.00 98.10 1940 ---- ---- ---- ---- 97.50 -2.00 99.50 1945 ---- ---- ---- ---- 98.80 -2.00 100.80 1950 ---- ---- ---- ---- 100.20 -2.00 102.20 1955 ---- ---- ---- ---- 101.60 -2.10 103.70 1960 ---- ---- ---- ---- 103.10 -2.00 105.10 1965 ---- ---- ---- ---- 104.50 -2.10 106.60 1970 ---- ---- ---- ---- 106.00 -2.10 108.10 1975 ---- ---- ---- ---- 107.50 -2.10 109.60 1980 ---- ---- ---- ---- 109.00 -2.20 111.20 1985 ---- ---- ---- ---- 110.60 -2.20 112.80 1990 ---- ---- ---- ---- 112.20 -2.20 114.40 1995 ---- ---- ---- ---- 113.80 -2.20 116.00 2000 ---- ---- ---- ---- 115.40 -2.30 117.70 2005 ---- ---- ---- ---- 117.10 -2.30 119.40 2010 ---- ---- ---- ---- 118.80 -2.30 121.10 2015 ---- ---- ---- ---- 120.50 -2.40 122.90 2020 ---- ---- ---- ---- 122.30 -2.40 124.70 2025 ---- ---- ---- ---- 124.10 -2.40 126.50 2030 ---- ---- ---- ---- 126.00 -2.40 128.40 2035 ---- ---- ---- ---- 127.80 -2.50 130.30 2040 ---- ---- ---- ---- 129.70 -2.50 132.20 2045 ---- ---- ---- ---- 131.70 -2.40 134.10 2050 ---- ---- ---- ---- 133.60 -2.50 136.10 2055 ---- ---- ---- ---- 135.60 -2.60 138.20 2060 ---- ---- ---- ---- 137.70 -2.50 140.20 2065 ---- ---- ---- ---- 139.70 -2.60 142.30 2070 ---- ---- ---- ---- 141.80 -2.60 144.40 2075 ---- ---- ---- ---- 144.00 -2.60 146.60 2080 ---- ---- ---- ---- 146.10 -2.70 148.80 2085 ---- ---- ---- ---- 148.30 -2.70 151.00 2090 ---- ---- ---- ---- 150.60 -2.70 153.30 2095 ---- ---- ---- ---- 152.80 -2.70 155.50 2100 ---- ---- ---- ---- 155.10 -2.80 157.90 2105 ---- ---- ---- ---- 157.40 -2.80 160.20 2110 ---- ---- ---- ---- 159.80 -2.80 162.60 2115 ---- ---- ---- ---- 162.10 -2.90 165.00 2120 ---- ---- ---- ---- 164.50 -2.90 167.40 2125 ---- ---- ---- ---- 167.00 -2.90 169.90 2130 ---- ---- ---- ---- 169.40 -2.90 172.30 2135 ---- ---- ---- ---- 171.90 -3.00 174.90 2140 ---- ---- ---- ---- 174.50 -2.90 177.40 2145 ---- ---- ---- ---- 177.00 -3.00 180.00 2150 ---- ---- ---- ---- 179.60 -3.00 182.60 2155 ---- ---- ---- ---- 182.20 -3.10 185.30 2160 ---- ---- ---- ---- 184.90 -3.00 187.90 2165 ---- ---- ---- ---- 187.60 -3.00 190.60 2170 ---- ---- ---- ---- 190.30 -3.10 193.40 2175 ---- ---- ---- ---- 193.00 -3.20 196.20 2180 ---- ---- ---- ---- 195.80 -3.20 199.00 2185 ---- ---- ---- ---- 198.60 -3.20 201.80 2190 ---- ---- ---- ---- 201.40 -3.30 204.70 2195 ---- ---- ---- ---- 204.30 -3.30 207.60 2200 ---- ---- ---- ---- 207.20 -3.30 210.50 2205 ---- ---- ---- ---- 210.20 -3.30 213.50 2210 ---- ---- ---- ---- 213.10 -3.40 216.50 2215 ---- ---- ---- ---- 216.10 -3.40 219.50 2220 ---- ---- ---- ---- 219.20 -3.30 222.50 2225 ---- ---- ---- ---- 222.20 -3.40 225.60 2230 ---- ---- ---- ---- 225.30 -3.40 228.70 2235 ---- ---- ---- ---- 228.40 -3.50 231.90 2240 ---- ---- ---- ---- 231.60 -3.40 235.00 2245 ---- ---- ---- ---- 234.70 -3.50 238.20 2250 ---- ---- ---- ---- 237.90 -3.60 241.50 2255 ---- ---- ---- ---- 241.20 -3.50 244.70 2260 ---- ---- ---- ---- 244.40 -3.60 248.00 2265 ---- ---- ---- ---- 247.70 -3.60 251.30 2270 ---- ---- ---- ---- 251.00 -3.60 254.60 2275 ---- ---- ---- ---- 254.30 -3.60 257.90 2280 ---- ---- ---- ---- 257.70 -3.60 261.30 2285 ---- ---- ---- ---- 261.00 -3.70 264.70 2290 ---- ---- ---- ---- 264.40 -3.70 268.10 2295 ---- ---- ---- ---- 267.80 -3.80 271.60 2300 ---- ---- ---- ---- 271.30 -3.70 275.00 2305 ---- ---- ---- ---- 274.70 -3.80 278.50 2310 ---- ---- ---- ---- 278.20 -3.80 282.00 2315 ---- ---- ---- ---- 281.70 -3.80 285.50 2320 ---- ---- ---- ---- 285.20 -3.80 289.00 2325 ---- ---- ---- ---- 288.70 -3.90 292.60 2330 ---- ---- ---- ---- 292.30 -3.90 296.20 2335 ---- ---- ---- ---- 295.90 -3.80 299.70 2340 ---- ---- ---- ---- 299.40 -3.90 303.30 2345 ---- ---- ---- ---- 303.00 -4.00 307.00 2350 ---- ---- ---- ---- 306.70 -3.90 310.60 2355 ---- ---- ---- ---- 310.30 -4.00 314.30 2360 ---- ---- ---- ---- 314.00 -3.90 317.90 2365 ---- ---- ---- ---- 317.60 -4.00 321.60 2370 ---- ---- ---- ---- 321.30 -4.00 325.30 2375 ---- ---- ---- ---- 325.00 -4.00 329.00 2380 ---- ---- ---- ---- 328.70 -4.10 332.80 2385 ---- ---- ---- ---- 332.40 -4.10 336.50 2390 ---- ---- ---- ---- 336.20 -4.10 340.30 2395 ---- ---- ---- ---- 339.90 -4.20 344.10 2400 ---- ---- ---- ---- 343.70 -4.10 347.80 2405 ---- ---- ---- ---- 347.50 -4.10 351.60 2410 ---- ---- ---- ---- 351.30 -4.10 355.40 2415 ---- ---- ---- ---- 355.10 -4.20 359.30 2420 ---- ---- ---- ---- 358.90 -4.20 363.10 2425 ---- ---- ---- ---- 362.70 -4.20 366.90 2430 ---- ---- ---- ---- 366.50 -4.30 370.80 2435 ---- ---- ---- ---- 370.40 -4.30 374.70 2440 ---- ---- ---- ---- 374.20 -4.30 378.50 2445 ---- ---- ---- ---- 378.10 -4.30 382.40 2450 ---- ---- ---- ---- 382.00 -4.30 386.30 2455 ---- ---- ---- ---- 385.90 -4.30 390.20 2460 ---- ---- ---- ---- 389.80 -4.30 394.10 2465 ---- ---- ---- ---- 393.70 -4.40 398.10 2470 ---- ---- ---- ---- 397.60 -4.40 402.00 2475 ---- ---- ---- ---- 401.60 -4.40 406.00 2480 ---- ---- ---- ---- 405.50 -4.40 409.90 2485 ---- ---- ---- ---- 409.50 -4.40 413.90 2490 ---- ---- ---- ---- 413.40 -4.50 417.90 2495 ---- ---- ---- ---- 417.40 -4.50 421.90 2500 ---- ---- ---- ---- 421.40 -4.50 425.90 2510 ---- ---- ---- ---- 429.40 -4.50 433.90 2520 ---- ---- ---- ---- 437.40 -4.60 442.00 2525 ---- ---- ---- ---- 441.50 -4.50 446.00 2530 ---- ---- ---- ---- 445.50 -4.60 450.10 2540 ---- ---- ---- ---- 453.60 -4.60 458.20 2550 ---- ---- ---- ---- 461.80 -4.60 466.40 2560 ---- ---- ---- ---- 469.90 -4.70 474.60 2570 ---- ---- ---- ---- 478.20 -4.70 482.90 2575 ---- ---- ---- ---- 482.30 -4.70 487.00 2580 ---- ---- ---- ---- 486.40 -4.70 491.10 2590 ---- ---- ---- ---- 494.70 -4.70 499.40 2600 ---- ---- ---- ---- 503.00 -4.80 507.80 2625 ---- ---- ---- ---- 523.90 -4.90 528.80 2650 ---- ---- ---- ---- 545.00 -4.90 549.90 2675 ---- ---- ---- ---- 566.30 -5.00 571.30 2700 ---- ---- ---- ---- 587.70 -5.10 592.80 2725 ---- ---- ---- ---- 609.40 -5.10 614.50 2750 ---- ---- ---- ---- 631.10 -5.20 636.30 2775 ---- ---- ---- ---- 653.00 -5.20 658.20 2800 ---- ---- ---- ---- 675.10 -5.20 680.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 16.90 -.50 17.40 1375 ---- ---- ---- ---- 18.70 -.40 19.10 1400 ---- ---- ---- ---- 20.50 -.50 21.00 1425 ---- ---- ---- ---- 22.50 -.60 23.10 1450 ---- ---- ---- ---- 24.70 -.50 25.20 1475 ---- ---- ---- ---- 27.00 -.60 27.60 1500 ---- ---- ---- ---- 29.40 -.70 30.10 1525 ---- ---- ---- ---- 32.00 -.70 32.70 1550 ---- ---- ---- ---- 34.80 -.80 35.60 1560 ---- ---- ---- ---- 36.00 -.80 36.80 1570 ---- ---- ---- ---- 37.20 -.80 38.00 1575 ---- ---- ---- ---- 37.80 -.80 38.60 1580 ---- ---- ---- ---- 38.40 -.80 39.20 1590 ---- ---- ---- ---- 39.60 -.90 40.50 1600 ---- ---- ---- ---- 40.90 -.90 41.80 1610 ---- ---- ---- ---- 42.20 -.90 43.10 1620 ---- ---- ---- ---- 43.60 -.90 44.50 1625 ---- ---- ---- ---- 44.30 -.90 45.20 1630 ---- ---- ---- ---- 45.00 -.90 45.90 1640 ---- ---- ---- ---- 46.40 -1.00 47.40 1650 ---- ---- ---- ---- 47.80 -1.00 48.80 1655 ---- ---- ---- ---- 48.60 -1.00 49.60 1660 ---- ---- ---- ---- 49.30 -1.00 50.30 1665 ---- ---- ---- ---- 50.00 -1.10 51.10 1670 ---- ---- ---- ---- 50.80 -1.10 51.90 1675 ---- ---- ---- ---- 51.60 -1.10 52.70 1680 ---- ---- ---- ---- 52.40 -1.00 53.40 1685 ---- ---- ---- ---- 53.10 -1.10 54.20 1690 ---- ---- ---- ---- 53.90 -1.20 55.10 1695 ---- ---- ---- ---- 54.70 -1.20 55.90 1700 ---- ---- ---- ---- 55.60 -1.10 56.70 1705 ---- ---- ---- ---- 56.40 -1.10 57.50 1710 ---- ---- ---- ---- 57.20 -1.20 58.40 1715 ---- ---- ---- ---- 58.00 -1.20 59.20 1720 ---- ---- ---- ---- 58.90 -1.20 60.10 1725 ---- ---- ---- ---- 59.80 -1.20 61.00 1730 ---- ---- ---- ---- 60.60 -1.30 61.90 1735 ---- ---- ---- ---- 61.50 -1.20 62.70 1740 ---- ---- ---- ---- 62.40 -1.20 63.60 1745 ---- ---- ---- ---- 63.30 -1.30 64.60 1750 ---- ---- ---- ---- 64.20 -1.30 65.50 1755 ---- ---- ---- ---- 65.10 -1.30 66.40 1760 ---- ---- ---- ---- 66.00 -1.40 67.40 1765 ---- ---- ---- ---- 67.00 -1.30 68.30 1770 ---- ---- ---- ---- 67.90 -1.40 69.30 1775 ---- ---- ---- ---- 68.90 -1.30 70.20 1780 ---- ---- ---- ---- 69.80 -1.40 71.20 1785 ---- ---- ---- ---- 70.80 -1.40 72.20 1790 ---- ---- ---- ---- 71.80 -1.40 73.20 1795 ---- ---- ---- ---- 72.80 -1.40 74.20 1800 ---- ---- ---- ---- 73.80 -1.40 75.20 1805 ---- ---- ---- ---- 74.80 -1.50 76.30 1810 ---- ---- ---- ---- 75.80 -1.50 77.30 1815 ---- ---- ---- ---- 76.90 -1.50 78.40 1820 ---- ---- ---- ---- 77.90 -1.50 79.40 1825 ---- ---- ---- ---- 79.00 -1.50 80.50 1830 ---- ---- ---- ---- 80.00 -1.60 81.60 1835 ---- ---- ---- ---- 81.10 -1.60 82.70 1840 ---- ---- ---- ---- 82.20 -1.60 83.80 1845 ---- ---- ---- ---- 83.30 -1.60 84.90 1850 ---- ---- ---- ---- 84.40 -1.70 86.10 1855 ---- ---- ---- ---- 85.60 -1.60 87.20 1860 ---- ---- ---- ---- 86.70 -1.60 88.30 1865 ---- ---- ---- ---- 87.80 -1.70 89.50 1870 ---- ---- ---- ---- 89.00 -1.70 90.70 1875 ---- ---- ---- ---- 90.20 -1.70 91.90 1880 ---- ---- ---- ---- 91.30 -1.80 93.10 1885 ---- ---- ---- ---- 92.50 -1.80 94.30 1890 ---- ---- ---- ---- 93.70 -1.80 95.50 1895 ---- ---- ---- ---- 94.90 -1.80 96.70 1900 ---- ---- ---- ---- 96.20 -1.80 98.00 1905 ---- ---- ---- ---- 97.40 -1.80 99.20 1910 ---- ---- ---- ---- 98.70 -1.80 100.50 1915 ---- ---- ---- ---- 99.90 -1.90 101.80 1920 ---- ---- ---- ---- 101.20 -1.90 103.10 1925 ---- ---- ---- ---- 102.50 -1.90 104.40 1930 ---- ---- ---- ---- 103.80 -1.90 105.70 1935 ---- ---- ---- ---- 105.10 -1.90 107.00 1940 ---- ---- ---- ---- 106.40 -2.00 108.40 1945 ---- ---- ---- ---- 107.80 -2.00 109.80 1950 ---- ---- ---- ---- 109.10 -2.00 111.10 1955 ---- ---- ---- ---- 110.50 -2.00 112.50 1960 ---- ---- ---- ---- 111.90 -2.10 114.00 1965 ---- ---- ---- ---- 113.30 -2.10 115.40 1970 ---- ---- ---- ---- 114.80 -2.10 116.90 1975 ---- ---- ---- ---- 116.30 -2.10 118.40 1980 ---- ---- ---- ---- 117.70 -2.20 119.90 1985 ---- ---- ---- ---- 119.30 -2.10 121.40 1990 ---- ---- ---- ---- 120.80 -2.20 123.00 1995 ---- ---- ---- ---- 122.40 -2.20 124.60 2000 ---- ---- ---- ---- 124.00 -2.20 126.20 2005 ---- ---- ---- ---- 125.60 -2.20 127.80 2010 ---- ---- ---- ---- 127.20 -2.30 129.50 2015 ---- ---- ---- ---- 128.90 -2.30 131.20 2020 ---- ---- ---- ---- 130.60 -2.30 132.90 2025 ---- ---- ---- ---- 132.40 -2.30 134.70 2030 ---- ---- ---- ---- 134.10 -2.40 136.50 2035 ---- ---- ---- ---- 135.90 -2.40 138.30 2040 ---- ---- ---- ---- 137.80 -2.40 140.20 2045 ---- ---- ---- ---- 139.60 -2.50 142.10 2050 ---- ---- ---- ---- 141.60 -2.40 144.00 2055 ---- ---- ---- ---- 143.50 -2.40 145.90 2060 ---- ---- ---- ---- 145.50 -2.40 147.90 2065 ---- ---- ---- ---- 147.50 -2.50 150.00 2070 ---- ---- ---- ---- 149.50 -2.50 152.00 2075 ---- ---- ---- ---- 151.60 -2.50 154.10 2080 ---- ---- ---- ---- 153.70 -2.50 156.20 2085 ---- ---- ---- ---- 155.80 -2.60 158.40 2090 ---- ---- ---- ---- 158.00 -2.60 160.60 2095 ---- ---- ---- ---- 160.20 -2.60 162.80 2100 ---- ---- ---- ---- 162.40 -2.70 165.10 2105 ---- ---- ---- ---- 164.70 -2.60 167.30 2110 ---- ---- ---- ---- 166.90 -2.80 169.70 2115 ---- ---- ---- ---- 169.30 -2.70 172.00 2120 ---- ---- ---- ---- 171.60 -2.80 174.40 2125 ---- ---- ---- ---- 174.00 -2.80 176.80 2130 ---- ---- ---- ---- 176.40 -2.80 179.20 2135 ---- ---- ---- ---- 178.80 -2.80 181.60 2140 ---- ---- ---- ---- 181.30 -2.80 184.10 2145 ---- ---- ---- ---- 183.80 -2.80 186.60 2150 ---- ---- ---- ---- 186.30 -2.90 189.20 2155 ---- ---- ---- ---- 188.80 -3.00 191.80 2160 ---- ---- ---- ---- 191.40 -3.00 194.40 2165 ---- ---- ---- ---- 194.00 -3.00 197.00 2170 ---- ---- ---- ---- 196.70 -3.00 199.70 2175 ---- ---- ---- ---- 199.40 -3.00 202.40 2180 ---- ---- ---- ---- 202.10 -3.00 205.10 2185 ---- ---- ---- ---- 204.80 -3.10 207.90 2190 ---- ---- ---- ---- 207.60 -3.10 210.70 2195 ---- ---- ---- ---- 210.40 -3.10 213.50 2200 ---- ---- ---- ---- 213.20 -3.10 216.30 2205 ---- ---- ---- ---- 216.10 -3.10 219.20 2210 ---- ---- ---- ---- 219.00 -3.20 222.20 2215 ---- ---- ---- ---- 221.90 -3.20 225.10 2220 ---- ---- ---- ---- 224.90 -3.20 228.10 2225 ---- ---- ---- ---- 227.90 -3.20 231.10 2230 ---- ---- ---- ---- 230.90 -3.30 234.20 2235 ---- ---- ---- ---- 233.90 -3.30 237.20 2240 ---- ---- ---- ---- 237.00 -3.30 240.30 2245 ---- ---- ---- ---- 240.10 -3.40 243.50 2250 ---- ---- ---- ---- 243.30 -3.30 246.60 2255 ---- ---- ---- ---- 246.40 -3.40 249.80 2260 ---- ---- ---- ---- 249.60 -3.40 253.00 2265 ---- ---- ---- ---- 252.80 -3.50 256.30 2270 ---- ---- ---- ---- 256.10 -3.40 259.50 2275 ---- ---- ---- ---- 259.30 -3.50 262.80 2280 ---- ---- ---- ---- 262.60 -3.50 266.10 2285 ---- ---- ---- ---- 265.90 -3.60 269.50 2290 ---- ---- ---- ---- 269.30 -3.50 272.80 2295 ---- ---- ---- ---- 272.70 -3.50 276.20 2300 ---- ---- ---- ---- 276.00 -3.60 279.60 2305 ---- ---- ---- ---- 279.40 -3.70 283.10 2310 ---- ---- ---- ---- 282.90 -3.60 286.50 2315 ---- ---- ---- ---- 286.30 -3.70 290.00 2320 ---- ---- ---- ---- 289.80 -3.70 293.50 2325 ---- ---- ---- ---- 293.30 -3.70 297.00 2330 ---- ---- ---- ---- 296.80 -3.70 300.50 2335 ---- ---- ---- ---- 300.30 -3.70 304.00 2340 ---- ---- ---- ---- 303.90 -3.70 307.60 2345 ---- ---- ---- ---- 307.40 -3.80 311.20 2350 ---- ---- ---- ---- 311.00 -3.80 314.80 2355 ---- ---- ---- ---- 314.60 -3.80 318.40 2360 ---- ---- ---- ---- 318.20 -3.80 322.00 2365 ---- ---- ---- ---- 321.80 -3.90 325.70 2370 ---- ---- ---- ---- 325.50 -3.80 329.30 2375 ---- ---- ---- ---- 329.10 -3.90 333.00 2380 ---- ---- ---- ---- 332.80 -3.90 336.70 2385 ---- ---- ---- ---- 336.50 -3.90 340.40 2390 ---- ---- ---- ---- 340.20 -3.90 344.10 2395 ---- ---- ---- ---- 343.90 -4.00 347.90 2400 ---- ---- ---- ---- 347.60 -4.00 351.60 2405 ---- ---- ---- ---- 351.40 -4.00 355.40 2410 ---- ---- ---- ---- 355.10 -4.10 359.20 2415 ---- ---- ---- ---- 358.90 -4.00 362.90 2420 ---- ---- ---- ---- 362.70 -4.00 366.70 2425 ---- ---- ---- ---- 366.50 -4.10 370.60 2430 ---- ---- ---- ---- 370.30 -4.10 374.40 2435 ---- ---- ---- ---- 374.10 -4.10 378.20 2440 ---- ---- ---- ---- 377.90 -4.10 382.00 2445 ---- ---- ---- ---- 381.80 -4.10 385.90 2450 ---- ---- ---- ---- 385.60 -4.20 389.80 2455 ---- ---- ---- ---- 389.50 -4.10 393.60 2460 ---- ---- ---- ---- 393.30 -4.20 397.50 2465 ---- ---- ---- ---- 397.20 -4.20 401.40 2470 ---- ---- ---- ---- 401.10 -4.20 405.30 2475 ---- ---- ---- ---- 405.00 -4.20 409.20 2480 ---- ---- ---- ---- 408.90 -4.30 413.20 2485 ---- ---- ---- ---- 412.80 -4.30 417.10 2490 ---- ---- ---- ---- 416.80 -4.30 421.10 2495 ---- ---- ---- ---- 420.70 -4.30 425.00 2500 ---- ---- ---- ---- 424.70 -4.30 429.00 2505 ---- ---- ---- ---- 428.60 -4.40 433.00 2510 ---- ---- ---- ---- 432.60 -4.30 436.90 2515 ---- ---- ---- ---- 436.60 -4.30 440.90 2520 ---- ---- ---- ---- 440.60 -4.30 444.90 2525 ---- ---- ---- ---- 444.60 -4.30 448.90 2530 ---- ---- ---- ---- 448.60 -4.40 453.00 2540 ---- ---- ---- ---- 456.60 -4.40 461.00 2550 ---- ---- ---- ---- 464.70 -4.40 469.10 2560 ---- ---- ---- ---- 472.80 -4.50 477.30 2570 ---- ---- ---- ---- 480.90 -4.50 485.40 2575 ---- ---- ---- ---- 485.00 -4.50 489.50 2580 ---- ---- ---- ---- 489.10 -4.50 493.60 2590 ---- ---- ---- ---- 497.30 -4.60 501.90 2600 ---- ---- ---- ---- 505.50 -4.60 510.10 2610 ---- ---- ---- ---- 513.80 -4.60 518.40 2625 ---- ---- ---- ---- 526.30 -4.60 530.90 2650 ---- ---- ---- ---- 547.20 -4.70 551.90 2675 ---- ---- ---- ---- 568.30 -4.80 573.10 2700 ---- ---- ---- ---- 589.60 -4.80 594.40 2725 ---- ---- ---- ---- 611.00 -4.90 615.90 2750 ---- ---- ---- ---- 632.60 -4.90 637.50 2775 ---- ---- ---- ---- 654.30 -5.00 659.30 2800 ---- ---- ---- ---- 676.10 -5.10 681.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 22.50 -.50 23.00 1400 ---- ---- ---- ---- 24.60 -.50 25.10 1425 ---- ---- ---- ---- 26.80 -.50 27.30 1450 ---- ---- ---- ---- 29.10 -.60 29.70 1475 ---- ---- ---- ---- 31.60 -.70 32.30 1500 ---- ---- ---- ---- 34.30 -.70 35.00 1525 ---- ---- ---- ---- 37.10 -.80 37.90 1550 ---- ---- ---- ---- 40.10 -.80 40.90 1570 ---- ---- ---- ---- 42.60 -.90 43.50 1575 ---- ---- ---- ---- 43.30 -.80 44.10 1580 ---- ---- ---- ---- 43.90 -.90 44.80 1590 ---- ---- ---- ---- 45.30 -.80 46.10 1600 ---- ---- ---- ---- 46.60 -.90 47.50 1610 ---- ---- ---- ---- 48.00 -.90 48.90 1620 ---- ---- ---- ---- 49.40 -1.00 50.40 1625 ---- ---- ---- ---- 50.10 -1.00 51.10 1630 ---- ---- ---- ---- 50.90 -1.00 51.90 1640 ---- ---- ---- ---- 52.40 -1.00 53.40 1650 ---- ---- ---- ---- 53.90 -1.00 54.90 1660 ---- ---- ---- ---- 55.40 -1.10 56.50 1670 ---- ---- ---- ---- 57.00 -1.10 58.10 1675 ---- ---- ---- ---- 57.80 -1.10 58.90 1680 ---- ---- ---- ---- 58.60 -1.10 59.70 1685 ---- ---- ---- ---- 59.40 -1.10 60.50 1690 ---- ---- ---- ---- 60.30 -1.10 61.40 1695 ---- ---- ---- ---- 61.10 -1.10 62.20 1700 ---- ---- ---- ---- 61.90 -1.20 63.10 1705 ---- ---- ---- ---- 62.80 -1.20 64.00 1710 ---- ---- ---- ---- 63.60 -1.20 64.80 1715 ---- ---- ---- ---- 64.50 -1.20 65.70 1720 ---- ---- ---- ---- 65.40 -1.20 66.60 1725 ---- ---- ---- ---- 66.30 -1.20 67.50 1730 ---- ---- ---- ---- 67.20 -1.20 68.40 1735 ---- ---- ---- ---- 68.10 -1.20 69.30 1740 ---- ---- ---- ---- 69.00 -1.30 70.30 1745 ---- ---- ---- ---- 69.90 -1.30 71.20 1750 ---- ---- ---- ---- 70.80 -1.30 72.10 1755 ---- ---- ---- ---- 71.80 -1.30 73.10 1760 ---- ---- ---- ---- 72.70 -1.40 74.10 1765 ---- ---- ---- ---- 73.70 -1.30 75.00 1770 ---- ---- ---- ---- 74.70 -1.30 76.00 1775 ---- ---- ---- ---- 75.60 -1.40 77.00 1780 ---- ---- ---- ---- 76.60 -1.40 78.00 1785 ---- ---- ---- ---- 77.60 -1.40 79.00 1790 ---- ---- ---- ---- 78.60 -1.40 80.00 1795 ---- ---- ---- ---- 79.60 -1.50 81.10 1800 ---- ---- ---- ---- 80.70 -1.40 82.10 1805 ---- ---- ---- ---- 81.70 -1.50 83.20 1810 ---- ---- ---- ---- 82.70 -1.50 84.20 1815 ---- ---- ---- ---- 83.80 -1.50 85.30 1820 ---- ---- ---- ---- 84.90 -1.50 86.40 1825 ---- ---- ---- ---- 85.90 -1.60 87.50 1830 ---- ---- ---- ---- 87.00 -1.60 88.60 1835 ---- ---- ---- ---- 88.10 -1.60 89.70 1840 ---- ---- ---- ---- 89.20 -1.60 90.80 1845 ---- ---- ---- ---- 90.30 -1.60 91.90 1850 ---- ---- ---- ---- 91.50 -1.60 93.10 1855 ---- ---- ---- ---- 92.60 -1.60 94.20 1860 ---- ---- ---- ---- 93.70 -1.70 95.40 1865 ---- ---- ---- ---- 94.90 -1.60 96.50 1870 ---- ---- ---- ---- 96.10 -1.60 97.70 1875 ---- ---- ---- ---- 97.20 -1.70 98.90 1880 ---- ---- ---- ---- 98.40 -1.70 100.10 1885 ---- ---- ---- ---- 99.60 -1.70 101.30 1890 ---- ---- ---- ---- 100.80 -1.80 102.60 1895 ---- ---- ---- ---- 102.00 -1.80 103.80 1900 ---- ---- ---- ---- 103.30 -1.70 105.00 1905 ---- ---- ---- ---- 104.50 -1.80 106.30 1910 ---- ---- ---- ---- 105.80 -1.80 107.60 1915 ---- ---- ---- ---- 107.00 -1.80 108.80 1920 ---- ---- ---- ---- 108.30 -1.80 110.10 1925 ---- ---- ---- ---- 109.60 -1.80 111.40 1930 ---- ---- ---- ---- 110.90 -1.90 112.80 1935 ---- ---- ---- ---- 112.20 -1.90 114.10 1940 ---- ---- ---- ---- 113.50 -1.90 115.40 1945 ---- ---- ---- ---- 114.80 -2.00 116.80 1950 ---- ---- ---- ---- 116.20 -1.90 118.10 1955 ---- ---- ---- ---- 117.50 -2.00 119.50 1960 ---- ---- ---- ---- 118.90 -2.00 120.90 1965 ---- ---- ---- ---- 120.30 -2.00 122.30 1970 ---- ---- ---- ---- 121.70 -2.00 123.70 1975 ---- ---- ---- ---- 123.10 -2.00 125.10 1980 ---- ---- ---- ---- 124.50 -2.10 126.60 1985 ---- ---- ---- ---- 125.90 -2.10 128.00 1990 ---- ---- ---- ---- 127.40 -2.10 129.50 1995 ---- ---- ---- ---- 128.90 -2.10 131.00 2000 ---- ---- ---- ---- 130.40 -2.10 132.50 2005 ---- ---- ---- ---- 131.90 -2.20 134.10 2010 ---- ---- ---- ---- 133.40 -2.20 135.60 2015 ---- ---- ---- ---- 135.00 -2.20 137.20 2020 ---- ---- ---- ---- 136.60 -2.20 138.80 2025 ---- ---- ---- ---- 138.20 -2.20 140.40 2030 ---- ---- ---- ---- 139.80 -2.30 142.10 2035 ---- ---- ---- ---- 141.50 -2.30 143.80 2040 ---- ---- ---- ---- 143.20 -2.30 145.50 2045 ---- ---- ---- ---- 144.90 -2.30 147.20 2050 ---- ---- ---- ---- 146.60 -2.40 149.00 2055 ---- ---- ---- ---- 148.40 -2.30 150.70 2060 ---- ---- ---- ---- 150.20 -2.40 152.60 2065 ---- ---- ---- ---- 152.00 -2.40 154.40 2070 ---- ---- ---- ---- 153.90 -2.40 156.30 2075 ---- ---- ---- ---- 155.80 -2.50 158.30 2080 ---- ---- ---- ---- 157.80 -2.50 160.30 2085 ---- ---- ---- ---- 159.80 -2.50 162.30 2090 ---- ---- ---- ---- 161.90 -2.50 164.40 2095 ---- ---- ---- ---- 164.00 -2.50 166.50 2100 ---- ---- ---- ---- 166.10 -2.60 168.70 2105 ---- ---- ---- ---- 168.40 -2.50 170.90 2110 ---- ---- ---- ---- 170.60 -2.60 173.20 2115 ---- ---- ---- ---- 172.80 -2.70 175.50 2120 ---- ---- ---- ---- 175.10 -2.60 177.70 2125 ---- ---- ---- ---- 177.40 -2.70 180.10 2130 ---- ---- ---- ---- 179.70 -2.70 182.40 2135 ---- ---- ---- ---- 182.00 -2.70 184.70 2140 ---- ---- ---- ---- 184.40 -2.70 187.10 2145 ---- ---- ---- ---- 186.70 -2.80 189.50 2150 ---- ---- ---- ---- 189.10 -2.80 191.90 2155 ---- ---- ---- ---- 191.50 -2.80 194.30 2160 ---- ---- ---- ---- 194.00 -2.80 196.80 2165 ---- ---- ---- ---- 196.50 -2.80 199.30 2170 ---- ---- ---- ---- 199.00 -2.80 201.80 2175 ---- ---- ---- ---- 201.50 -2.90 204.40 2180 ---- ---- ---- ---- 204.10 -2.90 207.00 2185 ---- ---- ---- ---- 206.70 -2.90 209.60 2190 ---- ---- ---- ---- 209.30 -2.90 212.20 2195 ---- ---- ---- ---- 211.90 -3.00 214.90 2200 ---- ---- ---- ---- 214.60 -3.00 217.60 2205 ---- ---- ---- ---- 217.40 -3.00 220.40 2210 ---- ---- ---- ---- 220.10 -3.10 223.20 2215 ---- ---- ---- ---- 222.90 -3.10 226.00 2220 ---- ---- ---- ---- 225.80 -3.10 228.90 2225 ---- ---- ---- ---- 228.70 -3.10 231.80 2230 ---- ---- ---- ---- 231.60 -3.10 234.70 2235 ---- ---- ---- ---- 234.50 -3.20 237.70 2240 ---- ---- ---- ---- 237.50 -3.20 240.70 2245 ---- ---- ---- ---- 240.60 -3.20 243.80 2250 ---- ---- ---- ---- 243.60 -3.20 246.80 2255 ---- ---- ---- ---- 246.70 -3.20 249.90 2260 ---- ---- ---- ---- 249.80 -3.30 253.10 2265 ---- ---- ---- ---- 253.00 -3.30 256.30 2270 ---- ---- ---- ---- 256.20 -3.30 259.50 2275 ---- ---- ---- ---- 259.40 -3.30 262.70 2280 ---- ---- ---- ---- 262.60 -3.40 266.00 2285 ---- ---- ---- ---- 265.90 -3.40 269.30 2290 ---- ---- ---- ---- 269.20 -3.40 272.60 2295 ---- ---- ---- ---- 272.50 -3.50 276.00 2300 ---- ---- ---- ---- 275.90 -3.40 279.30 2305 ---- ---- ---- ---- 279.30 -3.40 282.70 2310 ---- ---- ---- ---- 282.70 -3.50 286.20 2315 ---- ---- ---- ---- 286.10 -3.50 289.60 2320 ---- ---- ---- ---- 289.60 -3.50 293.10 2325 ---- ---- ---- ---- 293.10 -3.50 296.60 2330 ---- ---- ---- ---- 296.60 -3.50 300.10 2335 ---- ---- ---- ---- 300.10 -3.50 303.60 2340 ---- ---- ---- ---- 303.60 -3.60 307.20 2345 ---- ---- ---- ---- 307.20 -3.60 310.80 2350 ---- ---- ---- ---- 310.80 -3.60 314.40 2355 ---- ---- ---- ---- 314.40 -3.60 318.00 2360 ---- ---- ---- ---- 318.00 -3.60 321.60 2365 ---- ---- ---- ---- 321.60 -3.70 325.30 2370 ---- ---- ---- ---- 325.20 -3.70 328.90 2375 ---- ---- ---- ---- 328.90 -3.70 332.60 2380 ---- ---- ---- ---- 332.60 -3.70 336.30 2385 ---- ---- ---- ---- 336.30 -3.70 340.00 2390 ---- ---- ---- ---- 340.00 -3.70 343.70 2395 ---- ---- ---- ---- 343.70 -3.80 347.50 2400 ---- ---- ---- ---- 347.40 -3.80 351.20 2405 ---- ---- ---- ---- 351.10 -3.80 354.90 2410 ---- ---- ---- ---- 354.90 -3.80 358.70 2415 ---- ---- ---- ---- 358.60 -3.90 362.50 2420 ---- ---- ---- ---- 362.40 -3.80 366.20 2425 ---- ---- ---- ---- 366.10 -3.90 370.00 2430 ---- ---- ---- ---- 369.90 -3.90 373.80 2435 ---- ---- ---- ---- 373.70 -3.90 377.60 2440 ---- ---- ---- ---- 377.50 -3.90 381.40 2445 ---- ---- ---- ---- 381.30 -3.90 385.20 2450 ---- ---- ---- ---- 385.00 -4.00 389.00 2455 ---- ---- ---- ---- 388.80 -4.00 392.80 2460 ---- ---- ---- ---- 392.60 -4.00 396.60 2465 ---- ---- ---- ---- 396.40 -4.00 400.40 2470 ---- ---- ---- ---- 400.20 -4.10 404.30 2475 ---- ---- ---- ---- 404.00 -4.10 408.10 2480 ---- ---- ---- ---- 407.90 -4.00 411.90 2485 ---- ---- ---- ---- 411.70 -4.10 415.80 2490 ---- ---- ---- ---- 415.50 -4.10 419.60 2495 ---- ---- ---- ---- 419.30 -4.10 423.40 2500 ---- ---- ---- ---- 423.20 -4.10 427.30 2505 ---- ---- ---- ---- 427.00 -4.10 431.10 2510 ---- ---- ---- ---- 430.90 -4.10 435.00 2515 ---- ---- ---- ---- 434.70 -4.20 438.90 2520 ---- ---- ---- ---- 438.60 -4.20 442.80 2525 ---- ---- ---- ---- 442.40 -4.20 446.60 2530 ---- ---- ---- ---- 446.30 -4.20 450.50 2535 ---- ---- ---- ---- 450.20 -4.20 454.40 2540 ---- ---- ---- ---- 454.10 -4.20 458.30 2550 ---- ---- ---- ---- 461.90 -4.30 466.20 2560 ---- ---- ---- ---- 469.70 -4.40 474.10 2570 ---- ---- ---- ---- 477.60 -4.40 482.00 2575 ---- ---- ---- ---- 481.60 -4.30 485.90 2580 ---- ---- ---- ---- 485.50 -4.40 489.90 2590 ---- ---- ---- ---- 493.50 -4.40 497.90 2600 ---- ---- ---- ---- 501.50 -4.40 505.90 2610 ---- ---- ---- ---- 509.50 -4.40 513.90 2620 ---- ---- ---- ---- 517.50 -4.50 522.00 2625 ---- ---- ---- ---- 521.60 -4.50 526.10 2630 ---- ---- ---- ---- 525.60 -4.50 530.10 2650 ---- ---- ---- ---- 541.90 -4.50 546.40 2675 ---- ---- ---- ---- 562.40 -4.60 567.00 2700 ---- ---- ---- ---- 583.00 -4.70 587.70 2725 ---- ---- ---- ---- 603.80 -4.80 608.60 2750 ---- ---- ---- ---- 624.80 -4.80 629.60 2775 ---- ---- ---- ---- 646.00 -4.80 650.80 2800 ---- ---- ---- ---- 667.30 -4.90 672.20 2825 ---- ---- ---- ---- 688.70 -5.00 693.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.30 -.50 30.80 1425 ---- ---- ---- ---- 32.70 -.60 33.30 1450 ---- ---- ---- ---- 35.30 -.60 35.90 1475 ---- ---- ---- ---- 38.00 -.70 38.70 1500 ---- ---- ---- ---- 40.90 -.70 41.60 1525 ---- ---- ---- ---- 43.90 -.80 44.70 1550 ---- ---- ---- ---- 47.10 -.90 48.00 1575 ---- ---- ---- ---- 50.50 -.90 51.40 1580 ---- ---- ---- ---- 51.20 -.90 52.10 1590 ---- ---- ---- ---- 52.60 -.90 53.50 1600 ---- ---- ---- ---- 54.00 -1.00 55.00 1610 ---- ---- ---- ---- 55.50 -1.00 56.50 1620 ---- ---- ---- ---- 57.00 -1.00 58.00 1625 ---- ---- ---- ---- 57.70 -1.00 58.70 1630 ---- ---- ---- ---- 58.50 -1.00 59.50 1640 ---- ---- ---- ---- 60.00 -1.10 61.10 1650 ---- ---- ---- ---- 61.60 -1.10 62.70 1660 ---- ---- ---- ---- 63.20 -1.10 64.30 1670 ---- ---- ---- ---- 64.90 -1.10 66.00 1675 ---- ---- ---- ---- 65.70 -1.10 66.80 1680 ---- ---- ---- ---- 66.50 -1.20 67.70 1685 ---- ---- ---- ---- 67.40 -1.10 68.50 1690 ---- ---- ---- ---- 68.20 -1.20 69.40 1695 ---- ---- ---- ---- 69.10 -1.20 70.30 1700 ---- ---- ---- ---- 70.00 -1.10 71.10 1705 ---- ---- ---- ---- 70.80 -1.20 72.00 1710 ---- ---- ---- ---- 71.70 -1.20 72.90 1715 ---- ---- ---- ---- 72.60 -1.20 73.80 1720 ---- ---- ---- ---- 73.50 -1.30 74.80 1725 ---- ---- ---- ---- 74.40 -1.30 75.70 1730 ---- ---- ---- ---- 75.30 -1.30 76.60 1735 ---- ---- ---- ---- 76.30 -1.20 77.50 1740 ---- ---- ---- ---- 77.20 -1.30 78.50 1745 ---- ---- ---- ---- 78.10 -1.30 79.40 1750 ---- ---- ---- ---- 79.10 -1.30 80.40 1755 ---- ---- ---- ---- 80.00 -1.40 81.40 1760 ---- ---- ---- ---- 81.00 -1.40 82.40 1765 ---- ---- ---- ---- 82.00 -1.30 83.30 1770 ---- ---- ---- ---- 83.00 -1.30 84.30 1775 ---- ---- ---- ---- 84.00 -1.40 85.40 1780 ---- ---- ---- ---- 85.00 -1.40 86.40 1785 ---- ---- ---- ---- 86.00 -1.40 87.40 1790 ---- ---- ---- ---- 87.00 -1.40 88.40 1795 ---- ---- ---- ---- 88.00 -1.50 89.50 1800 ---- ---- ---- ---- 89.00 -1.50 90.50 1805 ---- ---- ---- ---- 90.10 -1.50 91.60 1810 ---- ---- ---- ---- 91.10 -1.50 92.60 1815 ---- ---- ---- ---- 92.20 -1.50 93.70 1820 ---- ---- ---- ---- 93.30 -1.50 94.80 1825 ---- ---- ---- ---- 94.40 -1.50 95.90 1830 ---- ---- ---- ---- 95.50 -1.50 97.00 1835 ---- ---- ---- ---- 96.50 -1.60 98.10 1840 ---- ---- ---- ---- 97.70 -1.50 99.20 1845 ---- ---- ---- ---- 98.80 -1.60 100.40 1850 ---- ---- ---- ---- 99.90 -1.60 101.50 1855 ---- ---- ---- ---- 101.00 -1.70 102.70 1860 ---- ---- ---- ---- 102.20 -1.60 103.80 1865 ---- ---- ---- ---- 103.30 -1.70 105.00 1870 ---- ---- ---- ---- 104.50 -1.70 106.20 1875 ---- ---- ---- ---- 105.70 -1.70 107.40 1880 ---- ---- ---- ---- 106.90 -1.70 108.60 1885 ---- ---- ---- ---- 108.10 -1.70 109.80 1890 ---- ---- ---- ---- 109.30 -1.70 111.00 1895 ---- ---- ---- ---- 110.50 -1.70 112.20 1900 ---- ---- ---- ---- 111.70 -1.80 113.50 1905 ---- ---- ---- ---- 112.90 -1.80 114.70 1910 ---- ---- ---- ---- 114.20 -1.80 116.00 1915 ---- ---- ---- ---- 115.40 -1.80 117.20 1920 ---- ---- ---- ---- 116.70 -1.80 118.50 1925 ---- ---- ---- ---- 118.00 -1.80 119.80 1930 ---- ---- ---- ---- 119.20 -1.90 121.10 1935 ---- ---- ---- ---- 120.50 -1.90 122.40 1940 ---- ---- ---- ---- 121.80 -1.90 123.70 1945 ---- ---- ---- ---- 123.10 -2.00 125.10 1950 ---- ---- ---- ---- 124.50 -1.90 126.40 1955 ---- ---- ---- ---- 125.80 -2.00 127.80 1960 ---- ---- ---- ---- 127.10 -2.00 129.10 1965 ---- ---- ---- ---- 128.50 -2.00 130.50 1970 ---- ---- ---- ---- 129.90 -2.00 131.90 1975 ---- ---- ---- ---- 131.30 -2.00 133.30 1980 ---- ---- ---- ---- 132.70 -2.00 134.70 1985 ---- ---- ---- ---- 134.10 -2.00 136.10 1990 ---- ---- ---- ---- 135.50 -2.10 137.60 1995 ---- ---- ---- ---- 137.00 -2.10 139.10 2000 ---- ---- ---- ---- 138.40 -2.20 140.60 2005 ---- ---- ---- ---- 139.90 -2.20 142.10 2010 ---- ---- ---- ---- 141.50 -2.10 143.60 2015 ---- ---- ---- ---- 143.00 -2.20 145.20 2020 ---- ---- ---- ---- 144.60 -2.10 146.70 2025 ---- ---- ---- ---- 146.10 -2.30 148.40 2030 ---- ---- ---- ---- 147.80 -2.20 150.00 2035 ---- ---- ---- ---- 149.40 -2.20 151.60 2040 ---- ---- ---- ---- 151.10 -2.20 153.30 2045 ---- ---- ---- ---- 152.80 -2.30 155.10 2050 ---- ---- ---- ---- 154.50 -2.30 156.80 2055 ---- ---- ---- ---- 156.30 -2.30 158.60 2060 ---- ---- ---- ---- 158.00 -2.40 160.40 2065 ---- ---- ---- ---- 159.90 -2.30 162.20 2070 ---- ---- ---- ---- 161.70 -2.40 164.10 2075 ---- ---- ---- ---- 163.60 -2.40 166.00 2080 ---- ---- ---- ---- 165.50 -2.50 168.00 2085 ---- ---- ---- ---- 167.50 -2.40 169.90 2090 ---- ---- ---- ---- 169.50 -2.50 172.00 2095 ---- ---- ---- ---- 171.50 -2.50 174.00 2100 ---- ---- ---- ---- 173.60 -2.50 176.10 2105 ---- ---- ---- ---- 175.60 -2.60 178.20 2110 ---- ---- ---- ---- 177.80 -2.50 180.30 2115 ---- ---- ---- ---- 179.90 -2.60 182.50 2120 ---- ---- ---- ---- 182.10 -2.60 184.70 2125 ---- ---- ---- ---- 184.30 -2.60 186.90 2130 ---- ---- ---- ---- 186.60 -2.60 189.20 2135 ---- ---- ---- ---- 188.90 -2.60 191.50 2140 ---- ---- ---- ---- 191.20 -2.60 193.80 2145 ---- ---- ---- ---- 193.50 -2.70 196.20 2150 ---- ---- ---- ---- 195.90 -2.70 198.60 2155 ---- ---- ---- ---- 198.30 -2.70 201.00 2160 ---- ---- ---- ---- 200.70 -2.70 203.40 2165 ---- ---- ---- ---- 203.10 -2.80 205.90 2170 ---- ---- ---- ---- 205.60 -2.80 208.40 2175 ---- ---- ---- ---- 208.10 -2.80 210.90 2180 ---- ---- ---- ---- 210.70 -2.80 213.50 2185 ---- ---- ---- ---- 213.20 -2.90 216.10 2190 ---- ---- ---- ---- 215.80 -2.90 218.70 2195 ---- ---- ---- ---- 218.50 -2.90 221.40 2200 ---- ---- ---- ---- 221.10 -2.90 224.00 2205 ---- ---- ---- ---- 223.80 -3.00 226.80 2210 ---- ---- ---- ---- 226.50 -3.00 229.50 2215 ---- ---- ---- ---- 229.30 -3.00 232.30 2220 ---- ---- ---- ---- 232.10 -3.00 235.10 2225 ---- ---- ---- ---- 234.90 -3.00 237.90 2230 ---- ---- ---- ---- 237.70 -3.10 240.80 2235 ---- ---- ---- ---- 240.60 -3.10 243.70 2240 ---- ---- ---- ---- 243.50 -3.10 246.60 2245 ---- ---- ---- ---- 246.40 -3.20 249.60 2250 ---- ---- ---- ---- 249.40 -3.20 252.60 2255 ---- ---- ---- ---- 252.40 -3.20 255.60 2260 ---- ---- ---- ---- 255.50 -3.10 258.60 2265 ---- ---- ---- ---- 258.50 -3.20 261.70 2270 ---- ---- ---- ---- 261.60 -3.20 264.80 2275 ---- ---- ---- ---- 264.70 -3.30 268.00 2280 ---- ---- ---- ---- 267.90 -3.20 271.10 2285 ---- ---- ---- ---- 271.10 -3.20 274.30 2290 ---- ---- ---- ---- 274.30 -3.30 277.60 2295 ---- ---- ---- ---- 277.50 -3.30 280.80 2300 ---- ---- ---- ---- 280.80 -3.30 284.10 2305 ---- ---- ---- ---- 284.00 -3.40 287.40 2310 ---- ---- ---- ---- 287.40 -3.30 290.70 2315 ---- ---- ---- ---- 290.70 -3.40 294.10 2320 ---- ---- ---- ---- 294.00 -3.50 297.50 2325 ---- ---- ---- ---- 297.40 -3.40 300.80 2330 ---- ---- ---- ---- 300.80 -3.50 304.30 2335 ---- ---- ---- ---- 304.20 -3.50 307.70 2340 ---- ---- ---- ---- 307.70 -3.50 311.20 2345 ---- ---- ---- ---- 311.20 -3.50 314.70 2350 ---- ---- ---- ---- 314.60 -3.60 318.20 2355 ---- ---- ---- ---- 318.10 -3.60 321.70 2360 ---- ---- ---- ---- 321.70 -3.50 325.20 2365 ---- ---- ---- ---- 325.20 -3.60 328.80 2370 ---- ---- ---- ---- 328.80 -3.60 332.40 2375 ---- ---- ---- ---- 332.30 -3.60 335.90 2380 ---- ---- ---- ---- 335.90 -3.70 339.60 2385 ---- ---- ---- ---- 339.50 -3.70 343.20 2390 ---- ---- ---- ---- 343.20 -3.60 346.80 2395 ---- ---- ---- ---- 346.80 -3.70 350.50 2400 ---- ---- ---- ---- 350.50 -3.70 354.20 2405 ---- ---- ---- ---- 354.10 -3.70 357.80 2410 ---- ---- ---- ---- 357.80 -3.70 361.50 2415 ---- ---- ---- ---- 361.50 -3.80 365.30 2420 ---- ---- ---- ---- 365.20 -3.80 369.00 2425 ---- ---- ---- ---- 369.00 -3.70 372.70 2430 ---- ---- ---- ---- 372.70 -3.80 376.50 2435 ---- ---- ---- ---- 376.40 -3.90 380.30 2440 ---- ---- ---- ---- 380.20 -3.80 384.00 2445 ---- ---- ---- ---- 384.00 -3.80 387.80 2450 ---- ---- ---- ---- 387.80 -3.80 391.60 2455 ---- ---- ---- ---- 391.60 -3.90 395.50 2460 ---- ---- ---- ---- 395.40 -3.90 399.30 2465 ---- ---- ---- ---- 399.20 -3.90 403.10 2470 ---- ---- ---- ---- 403.00 -4.00 407.00 2475 ---- ---- ---- ---- 406.90 -3.90 410.80 2480 ---- ---- ---- ---- 410.70 -4.00 414.70 2485 ---- ---- ---- ---- 414.60 -4.00 418.60 2490 ---- ---- ---- ---- 418.50 -3.90 422.40 2495 ---- ---- ---- ---- 422.30 -4.00 426.30 2500 ---- ---- ---- ---- 426.20 -4.00 430.20 2505 ---- ---- ---- ---- 430.10 -4.10 434.20 2510 ---- ---- ---- ---- 434.00 -4.10 438.10 2515 ---- ---- ---- ---- 438.00 -4.00 442.00 2520 ---- ---- ---- ---- 441.90 -4.10 446.00 2525 ---- ---- ---- ---- 445.80 -4.10 449.90 2530 ---- ---- ---- ---- 449.80 -4.10 453.90 2535 ---- ---- ---- ---- 453.70 -4.10 457.80 2540 ---- ---- ---- ---- 457.70 -4.10 461.80 2545 ---- ---- ---- ---- 461.70 -4.10 465.80 2550 ---- ---- ---- ---- 465.60 -4.20 469.80 2560 ---- ---- ---- ---- 473.60 -4.20 477.80 2570 ---- ---- ---- ---- 481.60 -4.30 485.90 2575 ---- ---- ---- ---- 485.70 -4.20 489.90 2580 ---- ---- ---- ---- 489.70 -4.20 493.90 2590 ---- ---- ---- ---- 497.80 -4.30 502.10 2600 ---- ---- ---- ---- 505.90 -4.30 510.20 2610 ---- ---- ---- ---- 514.10 -4.30 518.40 2620 ---- ---- ---- ---- 522.20 -4.40 526.60 2625 ---- ---- ---- ---- 526.30 -4.40 530.70 2630 ---- ---- ---- ---- 530.50 -4.30 534.80 2640 ---- ---- ---- ---- 538.70 -4.40 543.10 2650 ---- ---- ---- ---- 547.00 -4.40 551.40 2675 ---- ---- ---- ---- 567.80 -4.50 572.30 2700 ---- ---- ---- ---- 588.70 -4.60 593.30 2725 ---- ---- ---- ---- 609.90 -4.60 614.50 2750 ---- ---- ---- ---- 631.20 -4.60 635.80 2775 ---- ---- ---- ---- 652.60 -4.70 657.30 2800 ---- ---- ---- ---- 674.20 -4.70 678.90 2825 ---- ---- ---- ---- 695.90 -4.80 700.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.10 -1.00 65.10 1650 ---- ---- ---- ---- 68.10 -1.10 69.20 1675 ---- ---- ---- ---- 72.30 -1.10 73.40 1700 ---- ---- ---- ---- 76.60 -1.20 77.80 1725 ---- ---- ---- ---- 81.20 -1.30 82.50 1750 ---- ---- ---- ---- 85.90 -1.40 87.30 1775 ---- ---- ---- ---- 90.90 -1.30 92.20 1800 ---- ---- ---- ---- 96.00 -1.40 97.40 1820 ---- ---- ---- ---- 100.20 -1.60 101.80 1825 ---- ---- ---- ---- 101.30 -1.50 102.80 1830 ---- ---- ---- ---- 102.40 -1.60 104.00 1840 ---- ---- ---- ---- 104.60 -1.60 106.20 1850 ---- ---- ---- ---- 106.90 -1.60 108.50 1860 ---- ---- ---- ---- 109.10 -1.70 110.80 1870 ---- ---- ---- ---- 111.50 -1.60 113.10 1875 ---- ---- ---- ---- 112.60 -1.70 114.30 1880 ---- ---- ---- ---- 113.80 -1.70 115.50 1890 ---- ---- ---- ---- 116.20 -1.70 117.90 1900 ---- ---- ---- ---- 118.60 -1.80 120.40 1910 ---- ---- ---- ---- 121.10 -1.70 122.80 1915 ---- ---- ---- ---- 122.30 -1.80 124.10 1920 ---- ---- ---- ---- 123.60 -1.80 125.40 1925 ---- ---- ---- ---- 124.80 -1.80 126.60 1930 ---- ---- ---- ---- 126.10 -1.80 127.90 1935 ---- ---- ---- ---- 127.40 -1.80 129.20 1940 ---- ---- ---- ---- 128.70 -1.80 130.50 1945 ---- ---- ---- ---- 129.90 -1.90 131.80 1950 ---- ---- ---- ---- 131.30 -1.90 133.20 1955 ---- ---- ---- ---- 132.60 -1.90 134.50 1960 ---- ---- ---- ---- 133.90 -1.90 135.80 1965 ---- ---- ---- ---- 135.20 -2.00 137.20 1970 ---- ---- ---- ---- 136.60 -2.00 138.60 1975 ---- ---- ---- ---- 137.90 -2.00 139.90 1980 ---- ---- ---- ---- 139.30 -2.00 141.30 1985 ---- ---- ---- ---- 140.70 -2.00 142.70 1990 ---- ---- ---- ---- 142.10 -2.00 144.10 1995 ---- ---- ---- ---- 143.50 -2.00 145.50 2000 ---- ---- ---- ---- 144.90 -2.10 147.00 2005 ---- ---- ---- ---- 146.30 -2.10 148.40 2010 ---- ---- ---- ---- 147.80 -2.10 149.90 2015 ---- ---- ---- ---- 149.30 -2.10 151.40 2020 ---- ---- ---- ---- 150.80 -2.10 152.90 2025 ---- ---- ---- ---- 152.30 -2.10 154.40 2030 ---- ---- ---- ---- 153.80 -2.20 156.00 2035 ---- ---- ---- ---- 155.40 -2.20 157.60 2040 ---- ---- ---- ---- 156.90 -2.30 159.20 2045 ---- ---- ---- ---- 158.50 -2.30 160.80 2050 ---- ---- ---- ---- 160.20 -2.20 162.40 2055 ---- ---- ---- ---- 161.80 -2.30 164.10 2060 ---- ---- ---- ---- 163.50 -2.30 165.80 2065 ---- ---- ---- ---- 165.20 -2.30 167.50 2070 ---- ---- ---- ---- 167.00 -2.30 169.30 2075 ---- ---- ---- ---- 168.80 -2.30 171.10 2080 ---- ---- ---- ---- 170.60 -2.30 172.90 2085 ---- ---- ---- ---- 172.40 -2.40 174.80 2090 ---- ---- ---- ---- 174.30 -2.40 176.70 2095 ---- ---- ---- ---- 176.20 -2.40 178.60 2100 ---- ---- ---- ---- 178.10 -2.50 180.60 2105 ---- ---- ---- ---- 180.10 -2.50 182.60 2110 ---- ---- ---- ---- 182.10 -2.50 184.60 2115 ---- ---- ---- ---- 184.20 -2.50 186.70 2120 ---- ---- ---- ---- 186.20 -2.60 188.80 2125 ---- ---- ---- ---- 188.40 -2.50 190.90 2130 ---- ---- ---- ---- 190.50 -2.60 193.10 2135 ---- ---- ---- ---- 192.70 -2.60 195.30 2140 ---- ---- ---- ---- 194.90 -2.60 197.50 2145 ---- ---- ---- ---- 197.10 -2.60 199.70 2150 ---- ---- ---- ---- 199.40 -2.60 202.00 2155 ---- ---- ---- ---- 201.70 -2.70 204.40 2160 ---- ---- ---- ---- 204.00 -2.70 206.70 2165 ---- ---- ---- ---- 206.40 -2.70 209.10 2170 ---- ---- ---- ---- 208.80 -2.70 211.50 2175 ---- ---- ---- ---- 211.20 -2.70 213.90 2180 ---- ---- ---- ---- 213.60 -2.80 216.40 2185 ---- ---- ---- ---- 216.10 -2.80 218.90 2190 ---- ---- ---- ---- 218.60 -2.80 221.40 2195 ---- ---- ---- ---- 221.10 -2.90 224.00 2200 ---- ---- ---- ---- 223.70 -2.80 226.50 2205 ---- ---- ---- ---- 226.30 -2.80 229.10 2210 ---- ---- ---- ---- 228.90 -2.90 231.80 2215 ---- ---- ---- ---- 231.60 -2.80 234.40 2220 ---- ---- ---- ---- 234.20 -2.90 237.10 2225 ---- ---- ---- ---- 236.90 -3.00 239.90 2230 ---- ---- ---- ---- 239.70 -2.90 242.60 2235 ---- ---- ---- ---- 242.50 -2.90 245.40 2240 ---- ---- ---- ---- 245.30 -3.00 248.30 2245 ---- ---- ---- ---- 248.10 -3.00 251.10 2250 ---- ---- ---- ---- 251.00 -3.00 254.00 2255 ---- ---- ---- ---- 253.90 -3.00 256.90 2260 ---- ---- ---- ---- 256.80 -3.10 259.90 2265 ---- ---- ---- ---- 259.70 -3.10 262.80 2270 ---- ---- ---- ---- 262.70 -3.20 265.90 2275 ---- ---- ---- ---- 265.80 -3.10 268.90 2280 ---- ---- ---- ---- 268.80 -3.20 272.00 2285 ---- ---- ---- ---- 271.90 -3.20 275.10 2290 ---- ---- ---- ---- 275.00 -3.20 278.20 2295 ---- ---- ---- ---- 278.20 -3.20 281.40 2300 ---- ---- ---- ---- 281.30 -3.30 284.60 2305 ---- ---- ---- ---- 284.50 -3.30 287.80 2310 ---- ---- ---- ---- 287.80 -3.20 291.00 2315 ---- ---- ---- ---- 291.00 -3.30 294.30 2320 ---- ---- ---- ---- 294.30 -3.30 297.60 2325 ---- ---- ---- ---- 297.60 -3.30 300.90 2330 ---- ---- ---- ---- 300.90 -3.40 304.30 2335 ---- ---- ---- ---- 304.30 -3.30 307.60 2340 ---- ---- ---- ---- 307.70 -3.30 311.00 2345 ---- ---- ---- ---- 311.10 -3.40 314.50 2350 ---- ---- ---- ---- 314.50 -3.40 317.90 2355 ---- ---- ---- ---- 317.90 -3.50 321.40 2360 ---- ---- ---- ---- 321.40 -3.40 324.80 2365 ---- ---- ---- ---- 324.90 -3.40 328.30 2370 ---- ---- ---- ---- 328.40 -3.50 331.90 2375 ---- ---- ---- ---- 331.90 -3.50 335.40 2380 ---- ---- ---- ---- 335.40 -3.60 339.00 2385 ---- ---- ---- ---- 339.00 -3.50 342.50 2390 ---- ---- ---- ---- 342.60 -3.50 346.10 2395 ---- ---- ---- ---- 346.20 -3.50 349.70 2400 ---- ---- ---- ---- 349.80 -3.60 353.40 2405 ---- ---- ---- ---- 353.40 -3.60 357.00 2410 ---- ---- ---- ---- 357.10 -3.60 360.70 2415 ---- ---- ---- ---- 360.70 -3.60 364.30 2420 ---- ---- ---- ---- 364.40 -3.60 368.00 2425 ---- ---- ---- ---- 368.10 -3.60 371.70 2430 ---- ---- ---- ---- 371.80 -3.70 375.50 2435 ---- ---- ---- ---- 375.50 -3.70 379.20 2440 ---- ---- ---- ---- 379.20 -3.70 382.90 2445 ---- ---- ---- ---- 383.00 -3.70 386.70 2450 ---- ---- ---- ---- 386.70 -3.80 390.50 2455 ---- ---- ---- ---- 390.50 -3.80 394.30 2460 ---- ---- ---- ---- 394.30 -3.70 398.00 2465 ---- ---- ---- ---- 398.10 -3.80 401.90 2470 ---- ---- ---- ---- 401.90 -3.80 405.70 2475 ---- ---- ---- ---- 405.70 -3.80 409.50 2480 ---- ---- ---- ---- 409.50 -3.80 413.30 2485 ---- ---- ---- ---- 413.30 -3.90 417.20 2490 ---- ---- ---- ---- 417.20 -3.80 421.00 2495 ---- ---- ---- ---- 421.00 -3.90 424.90 2500 ---- ---- ---- ---- 424.90 -3.90 428.80 2505 ---- ---- ---- ---- 428.80 -3.90 432.70 2510 ---- ---- ---- ---- 432.60 -4.00 436.60 2515 ---- ---- ---- ---- 436.50 -4.00 440.50 2520 ---- ---- ---- ---- 440.40 -4.00 444.40 2525 ---- ---- ---- ---- 444.30 -4.00 448.30 2530 ---- ---- ---- ---- 448.30 -3.90 452.20 2535 ---- ---- ---- ---- 452.20 -4.00 456.20 2540 ---- ---- ---- ---- 456.10 -4.00 460.10 2545 ---- ---- ---- ---- 460.10 -4.00 464.10 2550 ---- ---- ---- ---- 464.00 -4.10 468.10 2555 ---- ---- ---- ---- 468.00 -4.00 472.00 2560 ---- ---- ---- ---- 472.00 -4.00 476.00 2565 ---- ---- ---- ---- 475.90 -4.10 480.00 2570 ---- ---- ---- ---- 479.90 -4.10 484.00 2575 ---- ---- ---- ---- 483.90 -4.10 488.00 2580 ---- ---- ---- ---- 487.90 -4.20 492.10 2590 ---- ---- ---- ---- 496.00 -4.10 500.10 2600 ---- ---- ---- ---- 504.00 -4.20 508.20 2610 ---- ---- ---- ---- 512.10 -4.20 516.30 2620 ---- ---- ---- ---- 520.30 -4.20 524.50 2625 ---- ---- ---- ---- 524.30 -4.30 528.60 2630 ---- ---- ---- ---- 528.40 -4.30 532.70 2640 ---- ---- ---- ---- 536.60 -4.30 540.90 2650 ---- ---- ---- ---- 544.80 -4.30 549.10 2660 ---- ---- ---- ---- 553.10 -4.30 557.40 2675 ---- ---- ---- ---- 565.50 -4.40 569.90 2700 ---- ---- ---- ---- 586.40 -4.40 590.80 2725 ---- ---- ---- ---- 607.40 -4.40 611.80 2750 ---- ---- ---- ---- 628.50 -4.60 633.10 2775 ---- ---- ---- ---- 649.80 -4.60 654.40 2800 ---- ---- ---- ---- 671.30 -4.60 675.90 2825 ---- ---- ---- ---- 692.90 -4.70 697.60 2850 ---- ---- ---- ---- 714.60 -4.80 719.40 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 92.60 -1.40 94.00 1775 ---- ---- ---- ---- 97.60 -1.40 99.00 1800 ---- ---- ---- ---- 102.80 -1.50 104.30 1825 ---- ---- ---- ---- 108.20 -1.60 109.80 1850 ---- ---- ---- ---- 113.80 -1.60 115.40 1875 ---- ---- ---- ---- 119.60 -1.70 121.30 1900 ---- ---- ---- ---- 125.60 -1.70 127.30 1925 ---- ---- ---- ---- 131.80 -1.80 133.60 1930 ---- ---- ---- ---- 133.10 -1.80 134.90 1940 ---- ---- ---- ---- 135.60 -1.90 137.50 1950 ---- ---- ---- ---- 138.20 -1.90 140.10 1960 ---- ---- ---- ---- 140.90 -1.90 142.80 1970 ---- ---- ---- ---- 143.50 -2.00 145.50 1975 ---- ---- ---- ---- 144.90 -2.00 146.90 1980 ---- ---- ---- ---- 146.20 -2.00 148.20 1990 ---- ---- ---- ---- 149.00 -2.00 151.00 2000 ---- ---- ---- ---- 151.80 -2.00 153.80 2010 ---- ---- ---- ---- 154.60 -2.10 156.70 2020 ---- ---- ---- ---- 157.50 -2.10 159.60 2030 ---- ---- ---- ---- 160.50 -2.10 162.60 2035 ---- ---- ---- ---- 162.00 -2.20 164.20 2040 ---- ---- ---- ---- 163.50 -2.20 165.70 2045 ---- ---- ---- ---- 165.10 -2.20 167.30 2050 ---- ---- ---- ---- 166.70 -2.20 168.90 2055 ---- ---- ---- ---- 168.30 -2.20 170.50 2060 ---- ---- ---- ---- 169.90 -2.30 172.20 2065 ---- ---- ---- ---- 171.60 -2.30 173.90 2070 ---- ---- ---- ---- 173.30 -2.30 175.60 2075 ---- ---- ---- ---- 175.00 -2.30 177.30 2080 ---- ---- ---- ---- 176.80 -2.30 179.10 2085 ---- ---- ---- ---- 178.60 -2.30 180.90 2090 ---- ---- ---- ---- 180.40 -2.40 182.80 2095 ---- ---- ---- ---- 182.20 -2.40 184.60 2100 ---- ---- ---- ---- 184.10 -2.40 186.50 2105 ---- ---- ---- ---- 186.10 -2.40 188.50 2110 ---- ---- ---- ---- 188.00 -2.40 190.40 2115 ---- ---- ---- ---- 190.00 -2.40 192.40 2120 ---- ---- ---- ---- 192.00 -2.50 194.50 2125 ---- ---- ---- ---- 194.10 -2.40 196.50 2130 ---- ---- ---- ---- 196.10 -2.60 198.70 2135 ---- ---- ---- ---- 198.30 -2.50 200.80 2140 ---- ---- ---- ---- 200.40 -2.60 203.00 2145 ---- ---- ---- ---- 202.60 -2.60 205.20 2150 ---- ---- ---- ---- 204.80 -2.60 207.40 2155 ---- ---- ---- ---- 207.10 -2.60 209.70 2160 ---- ---- ---- ---- 209.40 -2.60 212.00 2165 ---- ---- ---- ---- 211.70 -2.60 214.30 2170 ---- ---- ---- ---- 214.00 -2.70 216.70 2175 ---- ---- ---- ---- 216.40 -2.70 219.10 2180 ---- ---- ---- ---- 218.80 -2.70 221.50 2185 ---- ---- ---- ---- 221.20 -2.70 223.90 2190 ---- ---- ---- ---- 223.60 -2.80 226.40 2195 ---- ---- ---- ---- 226.10 -2.80 228.90 2200 ---- ---- ---- ---- 228.60 -2.80 231.40 2205 ---- ---- ---- ---- 231.20 -2.80 234.00 2210 ---- ---- ---- ---- 233.70 -2.90 236.60 2215 ---- ---- ---- ---- 236.30 -2.90 239.20 2220 ---- ---- ---- ---- 239.00 -2.80 241.80 2225 ---- ---- ---- ---- 241.60 -2.90 244.50 2230 ---- ---- ---- ---- 244.30 -2.90 247.20 2235 ---- ---- ---- ---- 247.00 -2.90 249.90 2240 ---- ---- ---- ---- 249.80 -2.90 252.70 2245 ---- ---- ---- ---- 252.60 -2.90 255.50 2250 ---- ---- ---- ---- 255.40 -2.90 258.30 2255 ---- ---- ---- ---- 258.20 -3.00 261.20 2260 ---- ---- ---- ---- 261.10 -3.00 264.10 2265 ---- ---- ---- ---- 264.00 -3.10 267.10 2270 ---- ---- ---- ---- 267.00 -3.00 270.00 2275 ---- ---- ---- ---- 270.00 -3.00 273.00 2280 ---- ---- ---- ---- 273.00 -3.10 276.10 2285 ---- ---- ---- ---- 276.00 -3.10 279.10 2290 ---- ---- ---- ---- 279.10 -3.10 282.20 2295 ---- ---- ---- ---- 282.20 -3.20 285.40 2300 ---- ---- ---- ---- 285.40 -3.10 288.50 2305 ---- ---- ---- ---- 288.50 -3.20 291.70 2310 ---- ---- ---- ---- 291.70 -3.20 294.90 2315 ---- ---- ---- ---- 295.00 -3.20 298.20 2320 ---- ---- ---- ---- 298.20 -3.20 301.40 2325 ---- ---- ---- ---- 301.50 -3.20 304.70 2330 ---- ---- ---- ---- 304.80 -3.30 308.10 2335 ---- ---- ---- ---- 308.10 -3.30 311.40 2340 ---- ---- ---- ---- 311.50 -3.30 314.80 2345 ---- ---- ---- ---- 314.80 -3.30 318.10 2350 ---- ---- ---- ---- 318.20 -3.30 321.50 2355 ---- ---- ---- ---- 321.60 -3.40 325.00 2360 ---- ---- ---- ---- 325.00 -3.40 328.40 2365 ---- ---- ---- ---- 328.50 -3.30 331.80 2370 ---- ---- ---- ---- 331.90 -3.40 335.30 2375 ---- ---- ---- ---- 335.40 -3.40 338.80 2380 ---- ---- ---- ---- 338.80 -3.50 342.30 2385 ---- ---- ---- ---- 342.30 -3.50 345.80 2390 ---- ---- ---- ---- 345.80 -3.50 349.30 2395 ---- ---- ---- ---- 349.30 -3.50 352.80 2400 ---- ---- ---- ---- 352.90 -3.50 356.40 2405 ---- ---- ---- ---- 356.40 -3.50 359.90 2410 ---- ---- ---- ---- 359.90 -3.60 363.50 2415 ---- ---- ---- ---- 363.50 -3.50 367.00 2420 ---- ---- ---- ---- 367.10 -3.50 370.60 2425 ---- ---- ---- ---- 370.60 -3.60 374.20 2430 ---- ---- ---- ---- 374.20 -3.60 377.80 2435 ---- ---- ---- ---- 377.80 -3.60 381.40 2440 ---- ---- ---- ---- 381.40 -3.70 385.10 2445 ---- ---- ---- ---- 385.00 -3.70 388.70 2450 ---- ---- ---- ---- 388.70 -3.60 392.30 2455 ---- ---- ---- ---- 392.30 -3.70 396.00 2460 ---- ---- ---- ---- 396.00 -3.70 399.70 2465 ---- ---- ---- ---- 399.60 -3.80 403.40 2470 ---- ---- ---- ---- 403.30 -3.70 407.00 2475 ---- ---- ---- ---- 407.00 -3.70 410.70 2480 ---- ---- ---- ---- 410.70 -3.70 414.40 2485 ---- ---- ---- ---- 414.40 -3.80 418.20 2490 ---- ---- ---- ---- 418.10 -3.80 421.90 2495 ---- ---- ---- ---- 421.80 -3.80 425.60 2500 ---- ---- ---- ---- 425.50 -3.90 429.40 2505 ---- ---- ---- ---- 429.30 -3.80 433.10 2510 ---- ---- ---- ---- 433.00 -3.90 436.90 2515 ---- ---- ---- ---- 436.80 -3.90 440.70 2520 ---- ---- ---- ---- 440.60 -3.90 444.50 2530 ---- ---- ---- ---- 448.10 -3.90 452.00 2540 ---- ---- ---- ---- 455.70 -4.00 459.70 2550 ---- ---- ---- ---- 463.40 -3.90 467.30 2560 ---- ---- ---- ---- 471.10 -3.90 475.00 2570 ---- ---- ---- ---- 478.80 -4.00 482.80 2575 ---- ---- ---- ---- 482.60 -4.10 486.70 2580 ---- ---- ---- ---- 486.50 -4.10 490.60 2590 ---- ---- ---- ---- 494.30 -4.10 498.40 2600 ---- ---- ---- ---- 502.10 -4.10 506.20 2610 ---- ---- ---- ---- 509.90 -4.20 514.10 2625 ---- ---- ---- ---- 521.80 -4.10 525.90 2650 ---- ---- ---- ---- 541.60 -4.30 545.90 2675 ---- ---- ---- ---- 561.70 -4.30 566.00 2700 ---- ---- ---- ---- 581.90 -4.40 586.30 2725 ---- ---- ---- ---- 602.30 -4.40 606.70 2750 ---- ---- ---- ---- 622.90 -4.40 627.30 2775 ---- ---- ---- ---- 643.60 -4.50 648.10 2800 ---- ---- ---- ---- 664.50 -4.50 669.00 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- 224.40B 215.10A 215.10A 223.40 +7.20 216.20 1735 ---- 219.40B 210.10A 210.10A 218.40 +7.20 211.20 1740 ---- 214.40B 205.10A 205.10A 213.40 +7.20 206.20 1745 ---- 209.40B 200.10A 200.10A 208.40 +7.20 201.20 1750 ---- 204.90B 194.60A 194.60A 203.40 +7.20 196.20 1755 ---- 199.40B 190.10A 190.10A 198.40 +7.20 191.20 1760 ---- 194.40B 185.10A 185.10A 193.40 +7.20 186.20 1765 ---- 189.40B 180.10A 180.10A 188.40 +7.20 181.20 1770 ---- 184.40B 175.10A 175.10A 183.40 +7.20 176.20 1775 ---- 179.40B 170.10A 170.10A 178.40 +7.20 171.20 1780 ---- 174.40B 165.10A 165.10A 173.40 +7.20 166.20 1785 ---- 169.40B 160.10A 160.10A 168.40 +7.20 161.20 1790 ---- 164.40B 155.10A 155.10A 163.50 +7.30 156.20 1795 ---- 159.40B 150.10A 150.10A 158.50 +7.20 151.30 1800 ---- 155.50B 144.10A 144.10A 153.50 +7.20 146.30 1805 ---- 149.40B 140.20A 140.20A 148.50 +7.20 141.30 1810 ---- 144.40B 135.20A 135.20A 143.50 +7.20 136.30 1815 ---- 139.50B 130.20A 130.20A 138.50 +7.20 131.30 1820 ---- 134.50B 125.10A 125.10A 133.50 +7.10 126.40 1825 ---- 130.60B 119.20A 119.20A 128.60 +7.20 121.40 1830 ---- 124.60B 115.20A 115.20A 123.60 +7.20 116.40 1835 ---- 119.70B 110.20A 110.20A 118.60 +7.10 111.50 1840 ---- 114.70B 105.30A 105.30A 113.60 +7.10 106.50 1845 ---- 109.80B 100.30A 100.30A 108.70 +7.10 101.60 1850 ---- 105.80B 94.50A 94.50A 103.70 +7.00 96.70 1855 ---- 99.90B 90.50A 90.50A 98.80 +7.00 91.80 1860 ---- 95.00B 85.60A 85.60A 93.90 +7.00 86.90 1865 ---- 90.10B 80.70A 80.70A 89.00 +6.90 82.10 1870 ---- 85.20B 75.90A 75.90A 84.10 +6.90 77.20 1875 ---- 81.20B 70.20A 70.20A 79.30 +6.80 72.50 1880 ---- 75.50B 66.40A 66.40A 74.50 +6.80 67.70 1885 ---- 70.70B 61.80A 61.80A 69.70 +6.60 63.10 1890 ---- 65.90B 56.20A 56.20A 65.00 +6.60 58.40 1895 ---- 61.30B 51.70A 51.70A 60.40 +6.50 53.90 1900 ---- 57.60B 47.40A 47.40A 55.80 +6.30 49.50 1905 ---- 53.10B 43.10A 43.10A 51.30 +6.10 45.20 1910 ---- 48.70B 39.00A 39.00A 47.00 +5.90 41.10 2 9 1915 ---- 44.40B 35.10A 35.10A 42.80 +5.60 37.20 1920 ---- 40.30B 31.40A 31.40A 38.80 +5.40 33.40 1925 ---- 36.40B 28.00A 28.00A 34.90 +5.00 29.90 1930 ---- 32.60B 24.70A 24.70A 31.30 +4.70 7 26.60 2 4 1935 ---- 29.20B 21.70A 21.70A 27.90 +4.40 23.50 2 3 1940 ---- 25.90B 18.90A 18.90A 24.70 +4.10 16 20.60 2 10 1945 ---- 22.90B 16.50A 16.50A 21.80 +3.80 8 18.00 25 35 1950 ---- 20.10B 14.30A 14.30A 19.10 +3.40 9 15.70 8 21 1955 ---- 17.60B 12.30A 12.30A 16.70 +3.10 1 13.60 9 10 1960 12.20 15.30B 10.60A 15.30B 14.50 +2.80 34 11.70 18 4 1965 11.50 13.30B 9.00A 11.30A 12.60 +2.50 34 10.10 110 100 1970 9.90 11.50B 7.70A 11.50B 10.90 +2.30 45 8.60 15 28 1975 8.20 9.90B 6.60A 9.90B 9.40 +2.00 19 7.40 2 1 1980 7.10 8.40B 5.60A 8.40B 8.00 +1.70 30 6.30 1 22 1985 6.30 7.20B 4.70A 7.20B 6.90 +1.50 27 5.40 9 1990 5.90 6.20B 4.00A 6.20B 5.90 +1.30 10 4.60 6 1995 4.30 5.20B 3.40A 5.20B 5.00 +1.10 60 3.90 4 5 2000 3.20 4.50B 2.90A 4.50B 4.30 +1.00 10 3.30 9 2005 3.70 3.80B 2.50A 3.80B 3.70 +.80 2 2.90 2 3 2010 3.00 3.20B 2.20A 3.20B 3.10 +.60 23 2.50 2015 ---- 2.70B 1.90A 2.70B 2.70 +.60 1 2.10 2020 ---- 2.30B 1.70A 2.30B 2.30 +.50 1.80 2025 2.00 2.00 1.50A 2.00 2.00 +.40 11 1.60 1 2030 ---- 1.70B 1.30A 1.30A 1.70 +.30 1.40 2035 ---- 1.50B ---- 1.50B 1.50 +.30 1.20 1 2040 ---- 1.30B 1.00A 1.00A 1.30 +.20 1.10 3 2045 ---- 1.10B .90A .90A 1.20 +.20 1.00 1 2050 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2055 ---- .90B ---- .90B .90 +.10 .80 6 2060 ---- .80B ---- .80B .90 +.20 .70 2065 ---- ---- ---- ---- .80 +.10 .70 2070 ---- ---- ---- ---- .70 +.10 .60 2075 ---- ---- ---- ---- .60 .00 .60 1 2080 ---- ---- ---- ---- .60 +.10 .50 2085 ---- ---- ---- ---- .50 .00 .50 1 2090 ---- ---- ---- ---- .50 .00 .50 1 1 2095 ---- ---- .40A .40A .40 -.10 .50 2100 .40 .40 .40 .40 .40 .00 6 .40 2105 ---- ---- ---- ---- .40 .00 .40 2110 ---- ---- .30A .30A .30 -.10 .40 2115 ---- ---- .30A .30A .30 -.10 .40 2120 ---- ---- .30A .30A .30 -.10 .40 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- ---- .30 .00 .30 2140 ---- ---- ---- ---- .30 .00 .30 2145 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options PUT 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .20 +.10 .10 14 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 .00 .20 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 1800 ---- ---- ---- ---- .20 -.10 .30 1805 ---- ---- ---- ---- .30 .00 .30 1810 ---- ---- ---- ---- .30 .00 .30 1815 ---- ---- ---- ---- .30 .00 .30 1820 ---- ---- ---- ---- .30 .00 .30 1825 ---- ---- ---- ---- .30 -.10 10 .40 1830 ---- ---- ---- ---- .30 -.10 16 .40 1835 ---- ---- .40A .40A .40 -.10 .50 1 1840 ---- ---- ---- ---- .40 -.10 .50 1 1845 ---- ---- .50A .50A .40 -.20 .60 1 1850 ---- ---- .60A .60A .50 -.20 .70 6 1855 ---- ---- .60A .60A .60 -.20 .80 1 6 1860 ---- ---- .70A .70A .60 -.30 .90 3 19 1865 ---- ---- .80A .80A .70 -.30 1.00 1 1870 .80 .80 .80 .80 .90 -.30 2 1.20 4 1875 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 12 1880 ---- ---- 1.20A 1.20A 1.20 -.50 4 1.70 20 1885 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 24 1890 2.10 2.30 1.70A 1.70A 1.70 -.70 5 2.40 14 1895 ---- ---- 2.00A 2.00A 2.10 -.80 6 2.90 1 11 1900 2.50 2.50 2.40A 2.40A 2.50 -.90 3 3.40 1 10 1905 ---- ---- 2.90A 2.90A 3.00 -1.20 1 4.20 7 1910 3.90 3.90 3.50A 3.50A 3.70 -1.30 7 5.00 1 1915 6.00 6.00 4.20 4.30A 4.50 -1.60 11 6.10 2 11 1920 ---- 7.40B 5.20A 7.40B 5.40 -1.90 2 7.30 2 1925 7.60 9.00B 6.20A 6.20A 6.60 -2.10 10 8.70 9 6 1930 ---- 10.80B 7.50A 10.70B 7.90 -2.50 10.40 1 1935 10.20 12.80B 9.00A 10.80B 9.50 -2.80 19 12.30 4 4 1940 12.10 15.00B 10.70A 10.70A 11.30 -3.20 8 14.50 1945 13.20 17.40B 12.70A 13.60B 13.40 -3.50 3 16.90 2 1950 16.90 20.20B 14.90A 14.90A 15.70 -3.80 3 19.50 1955 ---- 23.10B 17.40A 23.10B 18.30 -4.10 22.40 1 5 1960 22.20 26.30B 20.10A 23.30B 21.10 -4.40 6 25.50 1 1965 ---- 29.70B 23.00A 29.70B 24.20 -4.60 28.80 2 1970 ---- 33.40B 26.20A 33.40B 27.40 -5.00 32.40 1975 ---- 37.20B 29.60A 37.20B 30.90 -5.20 36.10 1980 ---- 41.20B 33.10A 41.20B 34.60 -5.40 40.00 1985 ---- 45.40B 36.90A 45.40B 38.40 -5.70 44.10 1990 ---- 49.70B 40.80A 49.70B 42.40 -5.90 48.30 1995 ---- 54.10B 44.80A 54.10B 46.50 -6.10 52.60 2000 ---- 58.60B 49.00A 58.60B 50.80 -6.20 57.00 2005 ---- 63.20B 53.30A 63.20B 55.10 -6.40 61.50 2010 ---- 67.20B 57.70A 67.20B 59.60 -6.50 66.10 2015 ---- 71.60B 62.30A 71.60B 64.10 -6.70 70.80 2020 ---- 76.40B 66.90A 76.30B 68.80 -6.70 75.50 2025 ---- 82.10B 71.50A 82.10B 73.40 -6.80 80.20 2030 ---- 86.00B 77.20A 85.90B 78.20 -6.80 85.00 2035 ---- 90.90B 82.00A 90.70B 82.90 -7.00 89.90 2040 ---- 95.80B 86.80A 95.60B 87.80 -6.90 94.70 2045 ---- 100.70B 91.60A 100.50B 92.60 -7.00 99.60 2050 ---- 106.50B 95.50A 106.50B 97.50 -7.00 104.50 2055 ---- 110.50B 101.30A 110.30B 102.40 -7.00 109.40 2060 ---- 115.50B 106.20A 115.30B 107.30 -7.00 114.30 2065 ---- 120.40B 111.20A 120.20B 112.20 -7.00 119.20 2070 ---- 125.40B 116.10A 125.20B 117.10 -7.10 124.20 2075 ---- 131.20B 120.00A 131.20B 122.00 -7.10 129.10 2080 ---- 135.30B 126.00A 135.10B 127.00 -7.10 134.10 2085 ---- 140.20B 130.90A 140.10B 131.90 -7.20 139.10 2090 ---- 145.20B 135.90A 145.10B 136.90 -7.20 144.10 2095 ---- 150.20B 140.80A 150.10B 141.80 -7.20 149.00 2100 ---- 156.10B 144.80A 156.10B 146.80 -7.20 154.00 2105 ---- 160.10B 150.80A 160.10B 151.80 -7.20 159.00 2110 ---- 165.00B 155.70A 164.90B 156.80 -7.20 164.00 2115 ---- 170.00B 160.70A 169.90B 161.70 -7.20 168.90 2120 ---- 175.00B 165.70A 174.90B 166.70 -7.20 173.90 2125 ---- 181.00B 169.70A 181.00B 171.70 -7.20 178.90 2130 ---- 185.00B 175.80A 184.90B 176.70 -7.20 183.90 2135 ---- 190.00B 180.80A 189.90B 181.70 -7.20 188.90 2140 ---- 195.00B 185.70A 194.90B 186.70 -7.20 193.90 2145 ---- 200.00B 190.70A 199.90B 191.70 -7.10 198.80 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1745 ---- ---- ---- 200.10A 208.40 ---- ---- 1750 ---- ---- ---- 195.10A 203.40 ---- ---- 1755 ---- ---- ---- 190.10A 198.40 ---- ---- 1760 ---- ---- ---- 185.10A 193.40 ---- ---- 1765 ---- ---- ---- 180.10A 188.40 ---- ---- 1770 ---- ---- ---- 175.20A 183.40 ---- ---- 1775 ---- ---- ---- 169.10A 178.40 ---- ---- 1780 ---- ---- ---- 165.20A 173.50 ---- ---- 1785 ---- ---- ---- 160.20A 168.50 ---- ---- 1790 ---- ---- ---- 155.20A 163.50 ---- ---- 1795 ---- ---- ---- 150.10A 158.50 ---- ---- 1800 ---- ---- ---- 144.20A 153.50 ---- ---- 1805 ---- ---- ---- 140.20A 148.60 ---- ---- 1810 ---- ---- ---- 135.20A 143.60 ---- ---- 1815 ---- ---- ---- 130.20A 138.60 ---- ---- 1820 ---- ---- ---- 125.30A 133.70 ---- ---- 1825 ---- ---- ---- 119.40A 128.70 ---- ---- 1830 ---- ---- ---- 115.40A 123.80 ---- ---- 1835 ---- ---- ---- 110.50A 118.80 ---- ---- 1840 ---- ---- ---- 105.60A 113.90 ---- ---- 1845 ---- ---- ---- 100.70A 109.00 ---- ---- 1850 ---- ---- ---- 95.00A 104.10 ---- ---- 1855 ---- ---- ---- 91.00A 99.20 ---- ---- 1860 ---- ---- ---- 86.20A 94.40 ---- ---- 1865 ---- ---- ---- 81.40A 89.60 ---- ---- 1870 ---- ---- ---- 76.70A 84.80 ---- ---- 1875 ---- ---- ---- 71.20A 80.10 ---- ---- 1880 ---- ---- ---- 66.70A 75.40 ---- ---- 1885 ---- ---- ---- 62.20A 70.70 ---- ---- 1890 ---- ---- ---- 57.80A 66.20 ---- ---- 1895 ---- ---- ---- 53.50A 61.70 ---- ---- 1900 ---- ---- ---- 49.30A 57.30 ---- ---- 1905 ---- ---- ---- 45.30A 53.10 ---- ---- 1910 ---- ---- ---- 41.50A 48.90 ---- ---- 1915 ---- ---- ---- 37.80A 45.00 ---- ---- 1920 ---- ---- ---- 34.30A 41.20 ---- 2 ---- 1925 ---- ---- ---- 31.00A 37.50 ---- 2 ---- 1930 ---- ---- ---- 27.90A 34.10 ---- ---- 1935 ---- ---- ---- 25.00A 30.80 ---- ---- 1940 ---- ---- ---- 22.30A 27.80 ---- ---- 1945 ---- ---- ---- 19.80A 25.00 ---- ---- 1950 ---- ---- ---- 17.50A 22.40 ---- ---- 1955 ---- ---- ---- 15.50A 20.00 ---- ---- 1960 ---- ---- ---- 13.60A 17.70 ---- ---- 1965 ---- ---- ---- 12.00A 15.70 ---- ---- 1970 13.80 14.50B 13.80 14.50B 13.90 ---- 2 ---- 1975 ---- ---- ---- 9.20A 12.30 ---- ---- 1980 9.70 11.30B 9.70 11.30B 10.80 ---- 7 ---- 1985 8.50 9.90B 8.50 8.70A 9.50 ---- 20 ---- 1990 7.90 8.70B 7.90 8.20A 8.40 ---- 20 ---- 1995 6.50 7.60B 6.50 7.60B 7.30 ---- 21 ---- 2000 ---- ---- ---- 4.60A 6.40 ---- 1 ---- 2005 ---- ---- ---- 4.10A 5.60 ---- ---- 2010 4.00 5.10B 4.00 5.10B 4.90 ---- 14 ---- 2015 ---- ---- ---- 3.10A 4.30 ---- 3 ---- 2020 3.40 3.90 3.40 3.80A 3.80 ---- 38 ---- 2025 ---- ---- ---- 2.50A 3.40 ---- ---- 2030 ---- ---- ---- 2.20A 3.00 ---- ---- 2035 ---- ---- ---- 2.00A 2.60 ---- ---- 2040 ---- ---- ---- 1.80A 2.30 ---- ---- 2045 ---- ---- ---- 1.60A 2.10 ---- ---- 2050 1.60 1.80B 1.60 1.80B 1.90 ---- 20 ---- 2055 ---- ---- ---- 1.30A 1.70 ---- ---- 2060 ---- ---- ---- 1.20A 1.50 ---- ---- 2065 ---- ---- ---- 1.10A 1.40 ---- ---- 2070 ---- ---- ---- 1.00A 1.20 ---- ---- 2075 1.10 1.10 1.10 1.10 1.10 ---- 1 ---- 2080 ---- ---- ---- .90A 1.00 ---- ---- 2085 ---- ---- ---- .90A 1.00 ---- ---- 2090 .70 .80B .70 .80B .90 ---- 1 ---- 2095 ---- ---- ---- .80A .80 ---- ---- 2100 ---- ---- ---- .70A .80 ---- ---- 2105 ---- ---- ---- .70A .70 ---- ---- 2110 ---- ---- ---- .60A .60 ---- ---- 2115 ---- ---- ---- .60A .60 ---- ---- 2120 ---- ---- ---- .60A .60 ---- ---- 2125 ---- ---- ---- .60A .50 ---- ---- 2130 ---- ---- ---- .50A .50 ---- ---- 2135 ---- ---- ---- .50A .50 ---- ---- 2140 ---- ---- ---- .50A .40 ---- ---- 2145 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1745 ---- ---- ---- .30A .20 ---- ---- 1750 ---- ---- ---- .30A .20 ---- ---- 1755 ---- ---- ---- .30A .20 ---- ---- 1760 ---- ---- ---- .30A .20 ---- ---- 1765 ---- ---- ---- .30A .20 ---- ---- 1770 ---- ---- ---- .30A .20 ---- ---- 1775 ---- ---- ---- .30A .30 ---- ---- 1780 ---- ---- ---- .30A .30 ---- ---- 1785 ---- ---- ---- .40A .30 ---- ---- 1790 ---- ---- ---- .40A .30 ---- ---- 1795 ---- ---- ---- .40A .30 ---- ---- 1800 ---- ---- ---- .40A .40 ---- ---- 1805 ---- ---- ---- .40A .40 ---- ---- 1810 ---- ---- ---- .50A .40 ---- ---- 1815 ---- ---- ---- .40A .50 ---- ---- 1820 .40 .40 .40 .40 .50 ---- 1 ---- 1825 ---- ---- ---- .60A .60 ---- ---- 1830 ---- ---- ---- .70A .60 ---- ---- 1835 ---- ---- ---- .70A .70 ---- ---- 1840 .70 .70 .70 .70 .70 ---- 1 ---- 1845 ---- ---- ---- .90A .80 ---- ---- 1850 1.00 1.00 .90 .90 .90 ---- 15 ---- 1855 ---- ---- ---- 1.10A 1.10 ---- ---- 1860 1.20 1.20 1.20 1.20 1.20 ---- 1 ---- 1865 ---- ---- ---- 1.40A 1.40 ---- 2 ---- 1870 ---- ---- ---- 1.60A 1.60 ---- ---- 1875 ---- ---- ---- 1.90A 1.90 ---- ---- 1880 ---- ---- ---- 2.20A 2.20 ---- 2 ---- 1885 ---- ---- ---- 2.50A 2.50 ---- ---- 1890 ---- ---- ---- 2.90A 3.00 ---- 1 ---- 1895 ---- ---- ---- 3.40A 3.50 ---- 4 ---- 1900 ---- ---- ---- 3.90A 4.10 ---- ---- 1905 4.80 4.80 4.60A 4.60A 4.80 ---- 7 ---- 1910 ---- ---- ---- 5.40A 5.70 ---- ---- 1915 ---- ---- ---- 6.40A 6.70 ---- 1 ---- 1920 ---- ---- ---- 7.50A 7.90 ---- ---- 1925 ---- ---- ---- 8.80A 9.20 ---- ---- 1930 ---- ---- ---- 10.20A 10.70 ---- ---- 1935 ---- ---- ---- 11.90A 12.50 ---- ---- 1940 17.20 18.00B 13.80A 13.80A 14.40 ---- 7 ---- 1945 ---- ---- ---- 15.80A 16.60 ---- ---- 1950 ---- ---- ---- 18.10A 19.00 ---- ---- 1955 ---- ---- ---- 20.60A 21.50 ---- ---- 1960 ---- ---- ---- 23.30A 24.30 ---- ---- 1965 ---- ---- ---- 26.20A 27.30 ---- ---- 1970 ---- ---- ---- 29.30A 30.50 ---- ---- 1975 ---- ---- ---- 32.50A 33.80 ---- ---- 1980 ---- ---- ---- 36.00A 37.30 ---- ---- 1985 ---- ---- ---- 39.60A 41.00 ---- ---- 1990 ---- ---- ---- 43.30A 44.80 ---- ---- 1995 ---- ---- ---- 47.20A 48.80 ---- ---- 2000 ---- ---- ---- 51.30A 52.90 ---- ---- 2005 ---- ---- ---- 55.40A 57.10 ---- ---- 2010 ---- ---- ---- 59.60A 61.40 ---- ---- 2015 ---- ---- ---- 64.00A 65.80 ---- ---- 2020 ---- ---- ---- 68.40A 70.20 ---- ---- 2025 ---- ---- ---- 72.90A 74.80 ---- ---- 2030 ---- ---- ---- 77.50A 79.40 ---- ---- 2035 ---- ---- ---- 82.10A 84.00 ---- ---- 2040 ---- ---- ---- 87.90A 88.70 ---- ---- 2045 ---- ---- ---- 92.70A 93.50 ---- ---- 2050 ---- ---- ---- 96.30A 98.20 ---- ---- 2055 ---- ---- ---- 102.20A 103.00 ---- ---- 2060 ---- ---- ---- 107.00A 107.90 ---- ---- 2065 ---- ---- ---- 111.90A 112.70 ---- ---- 2070 ---- ---- ---- 116.80A 117.60 ---- ---- 2075 ---- ---- ---- 120.50A 122.50 ---- ---- 2080 ---- ---- ---- 126.50A 127.40 ---- ---- 2085 ---- ---- ---- 131.40A 132.30 ---- ---- 2090 ---- ---- ---- 136.40A 137.20 ---- ---- 2095 ---- ---- ---- 141.30A 142.10 ---- ---- 2100 ---- ---- ---- 145.10A 147.10 ---- ---- 2105 ---- ---- ---- 151.20A 152.00 ---- ---- 2110 ---- ---- ---- 156.10A 157.00 ---- ---- 2115 ---- ---- ---- 161.10A 161.90 ---- ---- 2120 ---- ---- ---- 166.10A 166.90 ---- ---- 2125 ---- ---- ---- 169.80A 171.80 ---- ---- 2130 ---- ---- ---- 176.00A 176.80 ---- ---- 2135 ---- ---- ---- 181.00A 181.80 ---- ---- 2140 ---- ---- ---- 185.90A 186.70 ---- ---- 2145 ---- ---- ---- 190.90A 191.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1715 ---- 221.10B 211.70A 211.70A 220.20 +7.30 212.90 1720 ---- 216.10B 206.70A 206.70A 215.20 +7.30 207.90 1725 ---- 211.10B 201.70A 201.70A 210.20 +7.30 202.90 1730 ---- 206.10B 196.70A 196.70A 205.20 +7.30 197.90 1735 ---- 201.10B 191.70A 191.70A 200.20 +7.30 192.90 1740 ---- 196.10B 186.70A 186.70A 195.20 +7.30 187.90 1745 ---- 191.10B 181.70A 181.70A 190.20 +7.30 182.90 1750 ---- 186.60B 176.30A 176.30A 185.20 +7.30 177.90 1755 ---- 181.10B 171.70A 171.70A 180.20 +7.30 172.90 1760 ---- 176.10B 166.80A 166.80A 175.30 +7.40 167.90 1765 ---- 171.10B 161.80A 161.80A 170.30 +7.40 162.90 1770 ---- 166.10B 156.80A 156.80A 165.30 +7.40 157.90 1775 ---- 162.20B 151.20A 151.20A 160.30 +7.40 152.90 1780 ---- 156.10B 146.20A 146.20A 155.30 +7.40 147.90 1785 ---- 151.50B 141.20A 141.20A 150.30 +7.40 142.90 1790 ---- 147.20B 136.20A 136.20A 145.30 +7.40 137.90 1795 ---- 142.20B 130.70A 130.70A 140.30 +7.40 132.90 1800 ---- 137.20B 125.70A 125.70A 135.30 +7.40 127.90 1 1805 ---- 132.20B 120.70A 120.70A 130.30 +7.40 122.90 1810 ---- 127.20B 115.70A 115.70A 125.30 +7.40 117.90 1815 ---- 122.20B 110.80A 110.80A 120.30 +7.40 112.90 1820 ---- 117.20B 105.80A 105.80A 115.30 +7.40 107.90 1825 ---- 112.20B 100.80A 100.80A 110.30 +7.40 102.90 1830 ---- 107.20B 95.80A 95.80A 105.30 +7.30 98.00 1835 ---- 102.20B 90.80A 90.80A 100.30 +7.30 93.00 1840 ---- 97.20B 85.80A 85.80A 95.30 +7.30 88.00 1845 ---- 92.20B 80.80A 80.80A 90.30 +7.30 83.00 1850 ---- 87.20B 75.80A 75.80A 85.30 +7.30 78.00 1855 ---- 82.30B 70.80A 70.80A 80.30 +7.20 73.10 1860 ---- 77.30B 65.90A 65.90A 75.30 +7.20 68.10 1865 ---- 72.30B 60.90A 60.90A 70.30 +7.20 63.10 1 1870 ---- 67.30B 55.90A 55.90A 65.30 +7.10 58.20 1 1875 ---- 62.30B 51.00A 51.00A 60.40 +7.10 53.30 1880 ---- 57.40B 46.10A 46.10A 55.40 +7.00 48.40 1885 ---- 52.40B 41.30A 41.30A 50.50 +6.90 43.60 1890 ---- 47.50B 36.50A 36.50A 45.60 +6.70 38.90 1 1895 ---- 42.60B 31.90A 31.90A 40.70 +6.40 34.30 2 1900 ---- 37.80B 27.40A 27.40A 36.00 +6.20 29.80 2 1905 ---- 33.10B 23.10A 23.10A 31.30 +5.80 25.50 6 1910 ---- 28.50B 19.10A 19.10A 26.80 +5.20 1 21.60 26 101 1915 22.00 24.20B 15.50A 24.20B 22.60 +4.70 1 17.90 4 8 1920 ---- 20.10B 12.30A 12.30A 18.60 +4.00 1 14.60 377 247 1925 13.70 16.40B 9.60A 14.60A 15.10 +3.40 8 11.70 26 266 1930 8.70 13.00B 7.30A 11.60A 12.00 +2.80 265 9.20 12 176 1935 7.30 10.20B 5.50A 10.20B 9.30 +2.10 38 7.20 113 101 1940 5.40 7.80B 4.00A 7.80B 7.10 +1.70 78 5.40 52 54 1945 5.00 5.80B 3.00A 5.80B 5.30 +1.20 22 4.10 18 64 1950 2.60 4.40 2.10 4.40 4.00 +.90 112 3.10 41 150 1955 2.00 3.10B 1.60A 3.10B 2.90 +.60 23 2.30 148 217 1960 1.80 2.20B 1.20A 1.70A 2.10 +.30 22 1.80 46 72 1965 1.40 1.60B .90A 1.60B 1.50 +.10 2 1.40 65 76 1970 1.10 1.20 .70A 1.10B 1.10 +.10 134 1.00 30 40 1975 .60 .90B .60 .80B .80 .00 11 .80 44 122 1980 ---- .70B .50A .70B .60 .00 1 .60 42 51 1985 .30 .50 .30 .50 .50 .00 39 .50 5 23 1990 .30 .40 .30 .40 .40 .00 41 .40 29 47 1995 ---- ---- .30A .30A .30 -.10 25 .40 63 133 2000 .30 .30 .20 .20 .30 .00 187 .30 136 187 2005 .20 .20 .20 .20 .20 -.10 2 .30 20 20 2010 ---- ---- ---- ---- .20 .00 .20 20 32 2015 ---- ---- ---- ---- .20 .00 .20 23 23 2020 ---- ---- ---- ---- .10 -.10 .20 44 2025 .10 .10 .10 .10 .10 -.10 2 .20 32 2030 .10 .10 .10 .10 .10 .00 39 .10 12 23 2035 ---- ---- ---- ---- .10 .00 .10 27 30 2040 ---- ---- ---- ---- .10 .00 .10 11 2045 ---- ---- ---- ---- .10 .00 .10 2050 ---- ---- ---- ---- .10 .00 1 .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 ---- ---- ---- ---- .10 .00 1 .10 21 1815 ---- ---- ---- ---- .10 .00 .10 21 1820 ---- ---- ---- ---- .10 .00 .10 46 1825 ---- ---- ---- ---- .10 .00 .10 27 1830 ---- ---- ---- ---- .10 .00 .10 42 73 1835 ---- ---- ---- ---- .10 .00 .10 12 32 1840 .10 .10 .10 .10 .10 .00 11 .10 1 39 1845 ---- ---- .10A .10A .10 -.10 .20 5 19 1850 .10 .10 .10 .10 .10 -.10 2 .20 21 1855 .10 .10 .10 .10 .10 -.10 5 .20 10 23 1860 .20 .20 .10 .10 .10 -.10 2 .20 42 57 1865 .20 .20 .20 .20 .10 -.20 54 .30 16 30 1870 .20 .20 .20 .20 .10 -.20 81 .30 78 106 1875 .20 .20 .20 .20 .20 -.20 7 .40 17 251 1880 ---- ---- .30A .30A .20 -.30 2 .50 35 89 1885 .50 .50 .30 .30 .30 -.40 20 .70 40 77 1890 .70 .80 .40 .40 .40 -.60 134 1.00 25 644 1895 1.30 1.30 .60 .60 .60 -.80 5 1.40 87 85 1900 1.60 1.60 .70 .70 .80 -1.10 60 1.90 301 463 1905 2.50 2.60 1.00A 1.00A 1.10 -1.60 43 2.70 144 83 1910 2.60 3.00 1.50A 1.50A 1.70 -2.00 10 3.70 75 175 1915 3.60 5.10B 2.20A 2.20A 2.40 -2.60 417 5.00 53 64 1920 5.30 7.00B 3.10A 3.10A 3.50 -3.20 150 6.70 710 697 1925 7.50 9.30B 4.40 4.40 4.90 -3.90 123 8.80 33 56 1930 8.90 11.90B 6.10 6.10 6.80 -4.50 104 11.30 14 44 1935 11.50 15.00B 8.20A 8.20A 9.10 -5.10 51 14.20 63 1940 15.10 18.50B 10.80A 10.80A 11.90 -5.60 16 17.50 1 101 1945 ---- 22.30B 13.90A 22.30B 15.10 -6.10 1 21.20 1 17 1950 20.90 26.40B 17.30A 17.30A 18.80 -6.40 52 25.20 1 113 1955 ---- 30.70B 21.10A 30.70B 22.70 -6.70 1 29.40 1 7 1960 29.80 35.30B 25.20A 30.00B 26.90 -6.90 1 33.80 1 1965 ---- 40.00B 29.50A 40.00B 31.30 -7.10 38.40 1970 ---- 44.80B 34.10A 44.80B 35.90 -7.20 43.10 1975 ---- 49.70B 38.70A 49.70B 40.60 -7.30 47.90 1980 ---- 54.60B 43.50A 54.60B 45.40 -7.30 52.70 1985 ---- 59.50B 48.30A 59.50B 50.30 -7.30 57.60 1990 ---- 64.50B 53.20A 64.50B 55.20 -7.30 62.50 1995 ---- 69.40B 58.10A 69.40B 60.10 -7.30 67.40 2000 67.30 74.40B 63.10A 63.10A 65.10 -7.30 3 72.40 2005 ---- 79.40B 68.00A 79.40B 70.00 -7.30 77.30 1 2010 84.50 84.50 73.00A 73.00A 75.00 -7.30 1 82.30 2015 ---- 89.40B 78.00A 89.40B 79.90 -7.30 87.20 2020 ---- 94.40B 83.00A 94.40B 84.90 -7.30 92.20 2025 ---- 99.30B 87.90A 99.30B 89.90 -7.30 97.20 1 2030 ---- 104.30B 92.90A 104.30B 94.90 -7.30 102.20 2035 ---- 109.30B 97.90A 109.30B 99.90 -7.20 107.10 2040 ---- 114.30B 102.90A 114.30B 104.90 -7.20 112.10 2045 ---- 119.30B 107.90A 119.30B 109.90 -7.20 117.10 2050 ---- 124.30B 112.90A 124.30B 114.90 -7.20 122.10 2055 ---- 129.30B 117.90A 129.30B 119.90 -7.20 127.10 2060 ---- 134.30B 122.90A 134.30B 124.90 -7.20 132.10 2065 ---- 139.30B 127.90A 139.30B 129.90 -7.20 137.10 2070 ---- 144.30B 132.80A 144.30B 134.90 -7.20 142.10 2075 ---- 149.30B 137.80A 149.30B 139.90 -7.20 147.10 2080 ---- 154.30B 142.80A 154.30B 144.90 -7.20 152.10 2085 ---- 159.30B 147.80A 159.30B 149.90 -7.20 157.10 2090 ---- 164.30B 152.80A 164.30B 154.90 -7.20 162.10 2095 ---- 169.30B 157.80A 169.30B 159.90 -7.20 167.10 2100 ---- 174.30B 162.80A 174.30B 164.90 -7.20 172.10 2105 ---- 178.90B 168.60A 178.90B 169.90 -7.20 177.10 2110 ---- 183.30B 173.60A 183.20B 174.90 -7.20 182.10 2115 ---- 188.30B 178.60A 188.20B 179.80 -7.30 187.10 2120 ---- 193.30B 183.90A 193.20B 184.80 -7.30 192.10 2125 ---- 199.30B 187.80A 199.30B 189.80 -7.30 197.10 2130 ---- 203.30B 193.90A 203.20B 194.80 -7.30 202.10 2135 ---- 208.30B 198.90A 208.20B 199.80 -7.30 207.10 2140 ---- 213.30B 203.90A 213.20B 204.80 -7.30 212.10 2145 ---- 218.30B 208.90A 218.20B 209.80 -7.30 217.10 2150 ---- 223.70B 213.40A 223.70B 214.80 -7.30 222.10 2155 ---- 228.30B 218.90A 228.20B 219.80 -7.30 227.10 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- 224.40B 215.10A 215.10A 223.40 +7.20 216.20 1735 ---- 219.40B 210.10A 210.10A 218.40 +7.20 211.20 1740 ---- 214.40B 205.10A 205.10A 213.40 +7.20 206.20 1745 ---- 209.40B 200.10A 200.10A 208.40 +7.20 201.20 1750 ---- 205.50B 194.00A 194.00A 203.40 +7.20 196.20 1755 ---- 200.50B 190.10A 190.10A 198.40 +7.20 191.20 1760 ---- 195.50B 184.40A 184.40A 193.40 +7.20 186.20 1765 ---- 190.50B 179.40A 179.40A 188.40 +7.20 181.20 1770 ---- 185.50B 174.00A 174.00A 183.40 +7.20 176.20 1775 ---- 180.50B 169.00A 169.00A 178.40 +7.20 171.20 1780 ---- 175.50B 164.00A 164.00A 173.40 +7.20 166.20 1785 ---- 170.50B 159.00A 159.00A 168.40 +7.20 161.20 1790 ---- 165.50B 154.00A 154.00A 163.40 +7.20 156.20 1795 ---- 160.50B 149.10A 149.10A 158.40 +7.20 151.20 1800 ---- 155.50B 144.10A 144.10A 153.40 +7.20 146.20 1805 ---- 150.50B 139.10A 139.10A 148.40 +7.20 141.20 1810 ---- 145.50B 134.10A 134.10A 143.50 +7.20 136.30 1815 ---- 140.50B 129.10A 129.10A 138.50 +7.20 131.30 1820 ---- 135.50B 124.10A 124.10A 133.50 +7.20 126.30 1825 ---- 130.60B 119.10A 119.10A 128.50 +7.20 121.30 1830 ---- 125.60B 114.10A 114.10A 123.50 +7.20 116.30 1835 ---- 120.60B 109.10A 109.10A 118.50 +7.20 111.30 1840 ---- 115.60B 104.20A 104.20A 113.50 +7.20 106.30 1845 ---- 110.60B 99.20A 99.20A 108.50 +7.10 101.40 1850 ---- 105.60B 94.20A 94.20A 103.60 +7.20 96.40 1855 ---- 100.60B 89.20A 89.20A 98.60 +7.20 91.40 1860 ---- 95.70B 84.30A 84.30A 93.60 +7.10 86.50 1865 ---- 90.70B 79.40A 79.40A 88.60 +7.10 81.50 1870 ---- 85.70B 74.40A 74.40A 83.70 +7.10 76.60 1875 ---- 80.80B 69.50A 69.50A 78.70 +7.00 71.70 1880 ---- 75.80B 64.60A 64.60A 73.80 +7.00 66.80 1885 ---- 70.90B 59.80A 59.80A 68.90 +6.90 62.00 1890 ---- 66.00B 55.00A 55.00A 64.10 +6.90 57.20 1895 ---- 61.20B 50.30A 50.30A 59.20 +6.70 52.50 1900 ---- 56.40B 45.60A 45.60A 54.50 +6.60 47.90 1905 ---- 51.60B 41.10A 41.10A 49.70 +6.30 43.40 1910 ---- 46.90B 36.70A 36.70A 45.10 +6.10 39.00 1915 39.30 42.40B 32.50A 42.40B 40.60 +5.90 1 34.70 1920 ---- 38.00B 28.50A 28.50A 36.20 +5.50 30.70 1 1925 ---- 33.70B 24.70A 24.70A 32.10 +5.20 26.90 1930 ---- 29.60B 21.30A 21.30A 28.10 +4.70 23.40 1 1 1935 ---- 25.80B 18.10A 18.10A 24.50 +4.40 20.10 1940 ---- 22.30B 15.30A 15.30A 21.10 +3.90 17.20 4 17 1945 14.00 19.00B 12.80A 17.50A 18.00 +3.50 3 14.50 1 4 1950 12.10 16.10B 10.60A 16.10B 15.20 +3.10 34 12.10 30 41 1955 11.70 13.60B 8.70A 13.60B 12.70 +2.60 5 10.10 14 20 1960 9.40 11.30B 7.10A 9.20A 10.60 +2.30 11 8.30 100 94 1965 7.70 9.30B 5.80A 9.30B 8.80 +1.90 32 6.90 58 203 1970 6.30 7.70B 4.70A 7.70B 7.30 +1.70 21 5.60 36 79 1975 5.10 6.30B 3.80A 6.30B 6.00 +1.40 16 4.60 15 33 1980 4.40 5.10B 3.10A 5.10B 4.90 +1.10 21 3.80 1 2 1985 3.90 4.10 2.50A 3.90A 4.00 +.90 54 3.10 9 19 1990 2.50 3.30B 2.10A 2.10A 3.20 +.60 7 2.60 2 2 1995 2.30 2.70B 1.70A 2.70B 2.60 +.50 8 2.10 36 54 2000 1.70 2.20B 1.40A 2.20B 2.10 +.30 435 1.80 976 970 2005 ---- 1.80B 1.20A 1.20A 1.70 +.20 1.50 3 9 2010 ---- 1.40B 1.00A 1.00A 1.40 +.10 1.30 1 2015 ---- 1.20B .90A .90A 1.20 +.10 18 1.10 10 12 2020 1.00 1.00 .80A 1.00 1.00 +.10 1 .90 1 5 2025 ---- ---- .70A .70A .80 .00 .80 10 30 2030 .70 .80 .60A .80 .70 .00 5 .70 11 13 2035 ---- ---- ---- ---- .60 .00 .60 6 11 2040 ---- ---- .50A .50A .50 -.10 .60 21 20 2045 ---- ---- ---- ---- .50 .00 .50 21 31 2050 ---- ---- .40A .40A .40 -.10 24 .50 1 2055 ---- ---- ---- ---- .40 .00 .40 2 4 2060 ---- ---- ---- ---- .40 .00 .40 1 2065 ---- ---- .30A .30A .30 -.10 .40 2070 ---- ---- ---- ---- .30 .00 .30 2075 .20 .30B .20 .20 .30 .00 1 .30 3 2080 ---- ---- ---- ---- .30 .00 .30 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 1 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 25 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- .20B ---- .20B .20 +.10 .10 2115 ---- .20B ---- ---- .20 +.10 .10 2120 ---- ---- ---- ---- .20 +.10 .10 2125 ---- .20B ---- ---- .20 +.10 .10 2130 ---- ---- ---- ---- .20 +.10 .10 2135 ---- ---- ---- ---- .20 +.10 .10 20 20 2140 ---- ---- ---- ---- .20 +.10 .10 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 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 6 6 1790 ---- ---- ---- ---- .10 .00 .10 14 14 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 6 1805 ---- ---- .10A .10A .10 -.10 .20 2 1810 ---- ---- ---- ---- .10 -.10 .20 5 1815 ---- ---- ---- ---- .20 .00 .20 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 .00 .20 28 28 1830 ---- ---- ---- ---- .20 .00 .20 1835 ---- ---- ---- ---- .20 .00 .20 51 51 1840 ---- ---- ---- ---- .20 .00 .20 1 1 1845 ---- ---- ---- ---- .20 -.10 .30 18 18 1850 .20 .20 .20 .20 .20 -.10 7 .30 11 70 1855 .30 .30 .30 .30 .30 .00 15 .30 1860 .30 .30 .30 .30 .30 -.10 20 .40 2 1865 ---- ---- ---- ---- .30 -.10 .40 1 23 1870 ---- ---- .40A .40A .40 -.10 .50 6 31 1875 ---- ---- .50A .50A .40 -.20 .60 1 2 1880 ---- ---- .60A .60A .50 -.20 18 .70 14 15 1885 ---- ---- .70A .70A .60 -.30 .90 11 10 1890 ---- ---- .80A .80A .70 -.40 1.10 2 55 1895 1.20 1.20 .90A .90A .90 -.50 15 1.40 19 23 1900 ---- ---- 1.10A 1.10A 1.10 -.70 8 1.80 3 24 1905 2.20 2.20 1.40A 2.00B 1.40 -.80 11 2.20 73 80 1910 1.70 1.70 1.70 1.70 1.80 -1.00 1 2.80 8 71 1915 2.90 2.90 2.20A 2.20A 2.20 -1.40 4 3.60 7 19 1920 3.40 3.40 2.70A 2.70A 2.90 -1.70 162 4.60 39 47 1925 5.10 5.10 3.50A 5.60B 3.70 -2.10 2 5.80 5 27 1930 5.70 7.40B 4.40A 4.40A 4.80 -2.40 12 7.20 18 23 1935 9.00 9.30B 5.60A 9.00B 6.10 -2.80 106 8.90 41 1940 8.60 11.40B 7.10A 7.10A 7.70 -3.30 5 11.00 13 1945 10.60 13.90B 8.80A 8.80A 9.60 -3.70 1 13.30 2 41 1950 13.80 16.70B 10.90A 12.00B 11.80 -4.10 103 15.90 1 23 1955 ---- 19.70B 13.20A 19.70B 14.30 -4.60 18.90 2 1960 ---- 23.10B 16.10A 23.10B 17.20 -4.90 22.10 18 18 1965 21.90 26.70B 19.10A 22.90B 20.40 -5.20 2 25.60 8 1970 ---- 30.60B 22.40A 30.60B 23.80 -5.60 29.40 1975 ---- 34.60B 26.00A 34.60B 27.50 -5.80 33.30 1980 ---- 38.90B 29.80A 38.90B 31.40 -6.10 37.50 1985 ---- 43.30B 33.80A 43.30B 35.50 -6.30 41.80 1990 ---- 47.90B 38.00A 47.90B 39.80 -6.50 46.30 1995 ---- 52.50B 42.30A 52.50B 44.10 -6.80 50.90 2000 ---- 57.20B 46.80A 57.20B 48.70 -6.80 55.50 2005 ---- 62.00B 51.40A 62.00B 53.30 -6.90 60.20 2010 ---- 66.80B 56.10A 66.80B 57.90 -7.10 65.00 2015 ---- 71.70B 60.80A 71.70B 62.70 -7.10 69.80 2020 ---- 76.50B 65.60A 76.50B 67.50 -7.10 74.60 2025 ---- 81.50B 70.40A 81.50B 72.30 -7.20 79.50 2030 ---- 86.40B 75.30A 86.40B 77.20 -7.20 84.40 2035 ---- 91.30B 80.20A 91.30B 82.10 -7.20 89.30 2040 ---- 96.30B 85.10A 96.30B 87.00 -7.20 94.20 2045 ---- 101.20B 90.00A 101.20B 92.00 -7.20 99.20 2050 ---- 106.20B 94.90A 106.20B 96.90 -7.20 104.10 2055 ---- 111.20B 99.90A 111.20B 101.90 -7.20 109.10 2060 ---- 116.10B 104.90A 116.10B 106.80 -7.30 114.10 2065 ---- 121.10B 109.80A 121.10B 111.80 -7.20 119.00 2070 ---- 126.10B 114.80A 126.10B 116.80 -7.20 124.00 2075 ---- 131.10B 119.80A 131.10B 121.80 -7.20 129.00 2080 ---- 136.10B 124.70A 136.10B 126.80 -7.10 133.90 2085 ---- 141.10B 129.70A 141.10B 131.70 -7.20 138.90 2090 ---- 146.10B 134.70A 146.10B 136.70 -7.20 143.90 2095 ---- 151.10B 139.70A 151.10B 141.70 -7.20 148.90 2100 ---- 156.00B 144.70A 156.00B 146.70 -7.20 153.90 2105 ---- 161.00B 149.60A 161.00B 151.70 -7.10 158.80 2110 ---- 166.00B 154.60A 166.00B 156.70 -7.10 163.80 2115 ---- 171.00B 159.60A 171.00B 161.70 -7.10 168.80 2120 ---- 176.00B 164.60A 176.00B 166.70 -7.10 173.80 2125 ---- 181.00B 169.60A 181.00B 171.70 -7.10 178.80 2130 ---- 186.00B 174.60A 186.00B 176.60 -7.20 183.80 2135 ---- 191.00B 179.60A 191.00B 181.60 -7.20 188.80 2140 ---- 196.00B 184.60A 196.00B 186.60 -7.20 193.80 2145 ---- 201.00B 189.60A 201.00B 191.60 -7.20 198.80 2150 ---- 206.00B 194.60A 206.00B 196.60 -7.20 203.80 2155 ---- 211.00B 199.50A 211.00B 201.60 -7.20 208.80 2160 ---- 216.00B 204.50A 216.00B 206.60 -7.20 213.80 2165 ---- 221.00B 209.50A 221.00B 211.60 -7.20 218.80 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 10.745B 10.521A 10.521A 10.748 +.112 10.636 1300 ---- 10.495B 10.271A 10.271A 10.498 +.112 10.386 1325 ---- 10.245B 10.021A 10.021A 10.248 +.112 10.136 1350 ---- 9.995B 9.771A 9.771A 9.998 +.112 9.886 1375 ---- 9.745B 9.521A 9.521A 9.748 +.112 9.636 1400 ---- 9.515B 9.256A 9.256A 9.498 +.112 9.386 1425 ---- 9.265B 9.006A 9.006A 9.248 +.112 9.136 1450 ---- 9.015B 8.756A 8.756A 8.998 +.112 8.886 1475 ---- 8.765B 8.506A 8.506A 8.748 +.112 8.636 1500 ---- 8.515B 8.256A 8.256A 8.498 +.112 8.386 1525 ---- 8.245B 8.021A 8.021A 8.248 +.112 8.136 1550 ---- 7.995B 7.771A 7.771A 7.998 +.112 7.886 1575 ---- 7.745B 7.521A 7.521A 7.748 +.112 7.636 1600 ---- 7.495B 7.271A 7.271A 7.498 +.112 7.386 1625 ---- 7.265B 7.006A 7.006A 7.248 +.112 7.136 1650 ---- 6.995B 6.771A 6.771A 6.998 +.112 6.886 1675 ---- 6.765B 6.506A 6.506A 6.748 +.112 6.636 1700 ---- 6.515B 6.256A 6.256A 6.498 +.112 6.386 1725 ---- 6.245B 6.021A 6.021A 6.248 +.112 6.136 1750 ---- 5.995B 5.771A 5.771A 5.998 +.112 5.886 1775 ---- 5.746B 5.521A 5.521A 5.748 +.112 5.636 1800 ---- 5.496B 5.271A 5.271A 5.498 +.112 5.386 1825 ---- 5.246B 5.021A 5.021A 5.248 +.112 5.136 1850 ---- 4.996B 4.771A 4.771A 4.998 +.112 4.886 1875 ---- 4.746B 4.521A 4.521A 4.748 +.112 4.636 1900 ---- 4.496B 4.271A 4.271A 4.498 +.112 4.386 1925 ---- 4.246B 4.021A 4.021A 4.248 +.112 4.136 1950 ---- 3.997B 3.740A 3.740A 3.998 +.112 3.886 1975 ---- 3.758B 3.492A 3.492A 3.748 +.112 3.636 2000 ---- 3.530B 3.242A 3.242A 3.498 +.112 3.386 3 2025 ---- 3.280B 2.992A 2.992A 3.249 +.113 3.136 2050 ---- 3.030B 2.744A 2.744A 2.999 +.112 2.887 2075 ---- 2.781B 2.494A 2.494A 2.750 +.112 2.638 1 2085 ---- 2.681B 2.394A 2.394A 2.650 +.111 2.539 2090 ---- 2.631B 2.346A 2.346A 2.600 +.111 2.489 2095 ---- 2.582B 2.296A 2.296A 2.551 +.111 2.440 2100 ---- 2.532B 2.246A 2.246A 2.501 +.111 2.390 2 97 2105 ---- 2.482B 2.196A 2.196A 2.451 +.110 2.341 2110 ---- 2.432B 2.148A 2.148A 2.402 +.111 2.291 2 2 2115 ---- 2.382B 2.098A 2.098A 2.352 +.110 2.242 2120 ---- 2.333B 2.048A 2.048A 2.302 +.110 2.192 2125 ---- 2.283B 1.998A 1.998A 2.253 +.110 2.143 1 2130 ---- 2.233B 1.950A 1.950A 2.203 +.109 2.094 2135 ---- 2.184B 1.900A 1.900A 2.153 +.109 2.044 5 2140 ---- 2.134B 1.850A 1.850A 2.104 +.109 1.995 5 2145 ---- 2.084B 1.802A 1.802A 2.054 +.108 1.946 2150 ---- 2.035B 1.752A 1.752A 2.005 +.108 1.897 1 2155 ---- 1.985B 1.704A 1.704A 1.956 +.108 1.848 2160 ---- 1.936B 1.654A 1.654A 1.906 +.107 1.799 2165 ---- 1.886B 1.606A 1.606A 1.857 +.107 1.750 2170 ---- 1.837B 1.558A 1.558A 1.808 +.106 1.702 2175 1.759 1.788B 1.508A 1.508A 1.759 +.106 1 1.653 2 2180 ---- 1.739B 1.460A 1.460A 1.710 +.105 1.605 2185 ---- 1.689B 1.412A 1.412A 1.661 +.105 1.556 2190 ---- 1.640B 1.364A 1.364A 1.612 +.104 1.508 2195 ---- 1.591B 1.316A 1.316A 1.563 +.102 1.461 2200 ---- 1.543B 1.269A 1.269A 1.514 +.101 1.413 1 21 2205 ---- 1.494B 1.221A 1.221A 1.466 +.100 1.366 2210 ---- 1.445B 1.174A 1.174A 1.418 +.100 1.318 2215 ---- 1.397B 1.128A 1.128A 1.370 +.098 1.272 2220 ---- 1.349B 1.083A 1.083A 1.322 +.097 1.225 2225 ---- 1.301B 1.036A 1.036A 1.274 +.095 1.179 11 2230 ---- 1.253B .991A .991A 1.227 +.094 1.133 2235 ---- 1.206B .947A .947A 1.180 +.092 1.088 4 2240 ---- 1.159B .902A .902A 1.134 +.090 1.044 1 5 2245 ---- 1.112B .860A .860A 1.088 +.089 .999 8 2250 ---- 1.066B .817A .817A 1.042 +.086 .956 29 2255 ---- 1.020B .775A .775A .997 +.084 .913 2260 ---- .975B .734A .734A .952 +.081 .871 4 2265 ---- .930B .695A .695A .908 +.079 .829 50 2270 ---- .886B .656A .656A .865 +.076 .789 7 8 2275 ---- .844B .619A .619A .822 +.073 .749 68 2280 ---- .801B .582A .582A .781 +.070 .711 3 23 2285 ---- .760B .548A .548A .740 +.067 .673 1 23 2290 ---- .718B .514A .514A .700 +.064 .636 28 2295 ---- .679B .481A .481A .661 +.060 .601 3 24 2300 .613 .646 .449A .646 .623 +.057 35 .566 38 125 2305 ---- .603B .420A .420A .586 +.053 .533 3 58 2310 ---- .568B .391A .391A .551 +.050 .501 3 23 2315 ---- .535B .364A .364A .517 +.047 .470 2 63 2320 ---- .502B .339A .339A .484 +.043 .441 3 17 2325 .312 .472B .312 .465B .452 +.040 4 .412 44 394 2330 .428 .442B .291A .291A .422 +.037 3 .385 5 68 2335 .388 .412B .268A .403B .393 +.033 14 .360 11 77 2340 .300 .385B .248A .375B .365 +.030 4 .335 4 27 2345 .313 .360B .228A .349B .339 +.027 4 .312 36 103 2350 .269 .335B .210A .324B .314 +.024 98 .290 376 368 2355 .300 .311B .193A .299B .290 +.021 19 .269 24 23 2360 .260 .289B .177A .277B .268 +.018 2 .250 21 36 2365 .211 .268B .163A .268B .247 +.015 7 .232 9 31 2370 .247 .247 .149A .236B .228 +.014 4 .214 25 44 2375 ---- .229B .137A .137A .210 +.012 1 .198 63 237 2380 ---- .211B .124A .124A .193 +.010 .183 2 43 2385 ---- .193B .115A .115A .177 +.008 .169 9 33 2390 ---- .180B .104A .104A .162 +.006 .156 29 2395 ---- .166B .097A .097A .148 +.004 1 .144 1 32 2400 .144 .153B .088A .143 .136 +.003 94 .133 88 308 2405 .136 .141B .080A .080A .124 +.001 2 .123 1 67 2410 ---- .129B .075A .075A .114 +.001 .113 1 33 2415 ---- .119B .069A .069A .104 .000 .104 1 99 2420 .093 .109B .063A .099B .095 -.001 4 .096 8 97 2425 .056 .101B .056 .090B .087 -.002 103 .089 35 384 2430 ---- .092B .053A .053A .080 -.002 2 .082 6 25 2435 .056 .085B .048A .074B .073 -.003 6 .076 1 29 2440 .067 .078B .045A .075B .067 -.003 3 .070 3 66 2445 .048 .072B .041A .062B .061 -.004 2 .065 7 14 2450 .040 .066B .039A .056A .056 -.004 180 .060 43 451 2455 ---- .061B .036A .036A .051 -.004 .055 36 2460 ---- .056B .033A .033A .047 -.004 1 .051 1 121 2465 ---- .051B .031A .031A .043 -.005 .048 97 2470 ---- .047B .029A .029A .040 -.004 .044 5 54 2475 ---- .044B .027A .027A .037 -.004 .041 7 149 2480 ---- .040B .025A .025A .034 -.004 .038 145 2485 ---- .037B .024A .024A .031 -.005 .036 4 84 2490 ---- .034B .022A .022A .029 -.004 .033 27 2495 ---- .032B .021A .021A .027 -.004 .031 51 2500 .021 .030B .020A .023B .025 -.004 50 .029 52 713 2505 .027 .027 .019A .019A .023 -.004 1 .027 68 2510 ---- .026B .018A .018A .021 -.004 .025 128 2515 ---- ---- .017A .017A .020 -.004 .024 196 2520 ---- ---- .017A .017A .018 -.004 .022 66 2525 .016 .016 .016 .016 .017 -.004 100 .021 4 351 2530 .014 .014 .013 .015B .016 -.004 14 .020 33 2535 .013 .013 .012 .014B .015 -.004 7 .019 1 41 2540 ---- ---- .014A .014A .014 -.004 .018 1 46 2545 ---- ---- .013A .013A .013 -.004 .017 8 51 2550 ---- ---- .012A .012A .013 -.003 .016 1 581 2555 ---- ---- .012A .012A .012 -.003 .015 65 2560 ---- ---- .011A .011A .011 -.003 .014 62 2565 .009 .009 .009 .009 .011 -.003 7 .014 2 144 2570 .009 .009 .009 .009 .010 -.003 14 .013 20 2575 ---- ---- .010A .010A .010 -.002 .012 5 214 2580 ---- ---- .010A .010A .009 -.003 .012 79 2585 ---- ---- .010A .010A .009 -.002 .011 25 2590 ---- ---- .009A .009A .009 -.002 .011 68 2595 ---- ---- .009A .009A .008 -.002 .010 16 2600 .010 .010 .007 .008 .008 -.002 53 .010 35 616 2605 ---- ---- .008A .008A .008 -.001 .009 2 64 2610 ---- ---- .008A .008A .007 -.002 .009 34 2615 ---- ---- .008A .008A .007 -.002 .009 10 2620 ---- ---- .007A .007A .007 -.001 .008 4 16 2625 ---- ---- .007A .007A .006 -.002 .008 167 2630 ---- ---- .007A .007A .006 -.002 1 .008 1 16 2635 ---- ---- .006A .006A .006 -.001 .007 11 2640 ---- ---- .006A .006A .006 -.001 .007 27 2645 ---- ---- .006A .006A .006 -.001 .007 39 2650 ---- ---- .006A .006A .005 -.002 .007 33 552 2655 ---- ---- .005A .005A .005 -.001 .006 90 2660 ---- ---- .005A .005A .005 -.001 .006 39 2665 ---- ---- .005A .005A .005 -.001 .006 60 2670 ---- ---- .005A .005A .005 -.001 .006 63 2675 ---- ---- .005A .005A .004 -.002 .006 39 464 2680 ---- ---- ---- ---- .004 -.001 .005 2 61 2685 ---- ---- ---- ---- .004 -.001 .005 22 2690 ---- ---- ---- ---- .004 -.001 .005 3 42 2695 ---- ---- ---- ---- .004 -.001 .005 19 2700 ---- ---- ---- ---- .004 -.001 .005 9 371 2725 ---- ---- ---- ---- .003 -.001 .004 3 79 2750 ---- ---- ---- ---- .003 -.001 .004 215 2775 ---- ---- ---- ---- .002 -.001 .003 3 66 2800 ---- ---- ---- ---- .002 -.001 .003 3 365 2825 ---- ---- ---- ---- .002 -.001 .003 58 2850 ---- ---- ---- ---- .001 -.001 .002 6 149 2875 ---- ---- ---- ---- .001 -.001 .002 121 2900 ---- ---- ---- ---- .001 -.001 .002 10 121 2925 ---- ---- ---- ---- .001 -.001 .002 52 2950 ---- ---- ---- ---- .001 -.001 .002 65 2975 ---- ---- ---- ---- .001 -.001 .002 75 3000 ---- ---- ---- ---- .001 -.001 .002 501 3025 ---- ---- ---- ---- .001 .000 .001 63 3050 ---- ---- ---- ---- .001 .000 .001 33 3075 ---- ---- ---- ---- .001 .000 .001 21 3100 ---- ---- ---- ---- .001 .000 .001 131 3125 ---- ---- ---- ---- .001 .000 .001 4 3150 ---- ---- ---- ---- .001 .000 .001 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 ---- 10.741B 10.529A 10.529A 10.748 +.112 10.636 1300 ---- 10.491B 10.279A 10.279A 10.498 +.112 10.386 1325 ---- 10.241B 10.027A 10.027A 10.248 +.112 10.136 1350 ---- 9.991B 9.777A 9.777A 9.998 +.112 9.886 1375 ---- 9.742B 9.527A 9.527A 9.748 +.112 9.636 1400 ---- 9.492B 9.277A 9.277A 9.498 +.112 9.386 1425 ---- 9.242B 9.028A 9.028A 9.248 +.112 9.136 1450 ---- 8.992B 8.778A 8.778A 8.998 +.112 8.886 1475 ---- 8.742B 8.527A 8.527A 8.748 +.112 8.636 1500 ---- 8.493B 8.277A 8.277A 8.498 +.112 8.386 1525 ---- 8.243B 8.026A 8.026A 8.248 +.112 8.136 1550 ---- 7.993B 7.776A 7.776A 7.998 +.112 7.886 1575 ---- 7.743B 7.526A 7.526A 7.748 +.112 7.636 1600 ---- 7.493B 7.276A 7.276A 7.498 +.112 7.386 1625 ---- 7.244B 7.026A 7.026A 7.248 +.112 7.136 1650 ---- 6.994B 6.776A 6.776A 6.998 +.112 6.886 1675 ---- 6.744B 6.526A 6.526A 6.748 +.112 6.636 1700 ---- 6.494B 6.276A 6.276A 6.498 +.112 6.386 1725 ---- 6.244B 6.026A 6.026A 6.248 +.112 6.136 1750 ---- 5.995B 5.775A 5.775A 5.998 +.112 5.886 1775 ---- 5.745B 5.525A 5.525A 5.748 +.112 5.636 1800 ---- 5.495B 5.275A 5.275A 5.498 +.112 5.386 1825 ---- 5.245B 5.025A 5.025A 5.248 +.112 5.136 1850 ---- 4.995B 4.775A 4.775A 4.998 +.112 4.886 1875 ---- 4.742B 4.525A 4.525A 4.748 +.112 4.636 3 1900 ---- 4.496B 4.276A 4.276A 4.498 +.111 4.387 52 1925 ---- 4.247B 4.028A 4.028A 4.249 +.111 4.138 1950 ---- 3.995B 3.781A 3.781A 4.001 +.110 3.891 311 1975 ---- 3.753B 3.535A 3.535A 3.754 +.110 3.644 2000 ---- 3.507B 3.290A 3.290A 3.508 +.109 3.399 27 2025 ---- 3.263B 3.048A 3.048A 3.264 +.108 3.156 2 2050 ---- 3.017B 2.775A 2.775A 3.021 +.106 2.915 3 2075 ---- 2.809B 2.538A 2.538A 2.782 +.106 2.676 2085 ---- 2.686B 2.475A 2.475A 2.686 +.104 2.582 2090 ---- 2.638B 2.429A 2.429A 2.639 +.104 2.535 2095 ---- 2.587B 2.382A 2.382A 2.592 +.104 2.488 2100 ---- 2.571B 2.304A 2.304A 2.545 +.104 2.441 11 2105 ---- 2.493B 2.289A 2.289A 2.498 +.103 2.395 2110 ---- 2.446B 2.243A 2.243A 2.451 +.102 2.349 2115 ---- 2.403B 2.197A 2.197A 2.404 +.101 2.303 2120 ---- 2.356B 2.151A 2.151A 2.357 +.100 2.257 2125 ---- 2.337B 2.076A 2.076A 2.311 +.100 2.211 3 2130 ---- 2.260B 2.061A 2.061A 2.265 +.099 2.166 2135 ---- 2.218B 2.016A 2.016A 2.219 +.098 2.121 2140 ---- 2.172B 1.972A 1.972A 2.173 +.097 2.076 2145 ---- 2.127B 1.926A 1.926A 2.128 +.096 2.032 2150 ---- 2.107B 1.853A 1.853A 2.083 +.095 1.988 2 2155 ---- 2.037B 1.839A 1.839A 2.038 +.094 1.944 2160 ---- 1.988B 1.796A 1.796A 1.993 +.093 1.900 2165 ---- 1.947B 1.749A 1.749A 1.948 +.091 1.857 2170 ---- 1.906B 1.707A 1.707A 1.904 +.090 1.814 2175 ---- 1.884B 1.640A 1.640A 1.861 +.090 1.771 1 2180 ---- 1.818B 1.623A 1.623A 1.817 +.088 1.729 2 2185 ---- 1.775B 1.583A 1.583A 1.774 +.087 1.687 2190 ---- 1.732B 1.542A 1.542A 1.732 +.086 1.646 2195 ---- 1.695B 1.502A 1.502A 1.690 +.085 1.605 2200 ---- 1.671B 1.438A 1.438A 1.648 +.084 1.564 18 2205 ---- 1.609B 1.416A 1.416A 1.607 +.083 1.524 2210 ---- 1.565B 1.385A 1.385A 1.566 +.082 1.484 2215 ---- 1.527B 1.347A 1.347A 1.525 +.080 1.445 2220 ---- 1.487B 1.310A 1.310A 1.486 +.079 1.407 2225 ---- 1.466B 1.249A 1.249A 1.446 +.077 1.369 1 2230 ---- 1.405B 1.237A 1.237A 1.407 +.076 1.331 2 2235 ---- 1.366B 1.201A 1.201A 1.369 +.074 1.295 2240 ---- 1.331B 1.166A 1.166A 1.331 +.073 1.258 1 2245 ---- 1.290B 1.132A 1.132A 1.294 +.071 1.223 10 2250 ---- 1.275B 1.076A 1.076A 1.258 +.070 1.188 50 2255 ---- 1.220B 1.065A 1.065A 1.222 +.069 1.153 1 2260 ---- 1.184B 1.032A 1.032A 1.187 +.068 1.119 4 2265 ---- 1.149B 1.002A 1.002A 1.152 +.066 1.086 5 5 2270 ---- 1.115B .969A .969A 1.118 +.065 1.053 5 2275 ---- 1.099B .919A .919A 1.084 +.063 1.021 3 2280 ---- 1.048B .897A .897A 1.051 +.061 .990 8 4 2285 ---- 1.034B .864A .864A 1.019 +.060 .959 1 2290 ---- 1.002B .833A .833A .988 +.059 .929 13 37 2295 ---- .971B .806A .806A .957 +.057 .900 5 2300 .928 .941B .779A .937A .927 +.056 15 .871 2 186 2305 ---- .911B .753A .753A .897 +.054 .843 5 2310 ---- .882B .727A .727A .868 +.053 3 .815 2 13 2315 ---- .854B .703A .703A .840 +.052 .788 6 2320 ---- .826B .679A .679A .813 +.051 .762 30 2325 ---- .799B .656A .656A .786 +.049 6 .737 2 366 2330 ---- .773B .633A .633A .760 +.048 .712 6 26 2335 ---- .747B .611A .611A .734 +.046 10 .688 8 2340 .624 .723B .588A .723B .709 +.045 6 .664 3 31 2345 .685 .698B .568A .568A .685 +.044 1 .641 23 41 2350 .661 .675B .547A .675B .661 +.042 31 .619 7 370 2355 ---- .652B .527A .527A .639 +.042 .597 1 9 2360 ---- .630B .509A .509A .616 +.040 .576 1 2365 ---- .608B .489A .489A .595 +.039 .556 33 2370 ---- .586B .472A .472A .573 +.036 .537 11 2375 .491 .565B .454A .482A .553 +.036 76 .517 14 46 2380 ---- .545B .437A .437A .533 +.034 .499 6 2385 ---- .525B .422A .422A .514 +.033 .481 16 2390 ---- .506B .406A .406A .495 +.031 .464 1 30 2395 ---- .488B .390A .390A .477 +.030 .447 43 2400 .440 .470B .376A .406A .460 +.029 68 .431 38 340 2405 ---- .453B .361A .361A .443 +.028 .415 1 21 2410 ---- .436B .348A .348A .426 +.026 1 .400 11 2415 ---- .420B .334A .334A .410 +.024 .386 16 2420 ---- .404B .321A .321A .395 +.024 .371 33 2425 .379 .389B .309A .374A .380 +.022 16 .358 24 111 2430 ---- .375B .298A .298A .366 +.021 .345 7 2435 ---- .361B .286A .286A .352 +.020 .332 67 2440 ---- .347B .276A .276A .339 +.019 .320 4 11 2445 ---- .335B .265A .265A .326 +.018 .308 36 2450 .282 .322B .254A .322B .313 +.016 20 .297 53 273 2455 ---- .310B .244A .244A .302 +.016 10 .286 18 2460 ---- .299B .235A .235A .290 +.015 .275 10 24 2465 ---- .288B .226A .226A .279 +.014 .265 23 28 2470 .260 .277B .219A .219A .268 +.013 2 .255 2 6 2475 ---- .267B .209A .209A .258 +.013 19 .245 4 30 2480 ---- .257B .202A .202A .248 +.012 .236 22 2485 ---- .247B .195A .195A .239 +.011 .228 1 13 2490 ---- .238B .187A .187A .230 +.011 .219 11 2495 ---- .229B .180A .180A .221 +.010 .211 8 2500 .175 .221B .173A .218B .212 +.009 8 .203 103 636 2505 ---- .213B .167A .167A .204 +.008 1 .196 8 2510 ---- .205B .160A .160A .197 +.008 1 .189 11 34 2515 .160 .197B .154A .195B .189 +.007 2 .182 4 13 2520 ---- .190B .150A .150A .182 +.007 .175 24 2525 .177 .183B .143A .143A .175 +.006 161 .169 7 159 2530 ---- .176B .138A .138A .169 +.006 .163 10 2535 ---- .170B .134A .134A .163 +.006 .157 2 16 2540 .160 .164B .129A .156A .157 +.005 3 .152 3 12 2545 ---- .158B .125A .125A .151 +.005 .146 1 22 2550 ---- .152B .120A .120A .146 +.005 9 .141 22 104 2555 ---- .147B .115A .115A .140 +.004 .136 1 9 2560 ---- .141B .112A .112A .135 +.003 .132 156 2565 .126 .136B .107A .107A .130 +.003 3 .127 5 12 2570 ---- .132B .104A .104A .126 +.003 1 .123 2 13 2575 ---- .127B .100A .100A .121 +.003 .118 4 212 2580 ---- .122B .097A .097A .117 +.003 .114 1 30 2585 ---- .118B .094A .094A .113 +.003 .110 1 12 2590 .097 .114B .090A .112B .109 +.002 3 .107 1 14 2595 .097 .110B .088A .094A .106 +.003 2 .103 1 14 2600 .099 .106B .085A .101A .102 +.002 22 .100 114 871 2605 ---- .103B .082A .082A .099 +.003 .096 1 13 2610 ---- .099B .080A .080A .095 +.002 .093 1 5 2615 .088 .096B .077A .094B .092 +.002 3 .090 1 15 2620 ---- .093B .075A .075A .089 +.002 1 .087 1 18 2625 .087 .090B .072A .085A .086 +.002 1 .084 9 71 2630 .085 .087B .070A .085 .084 +.003 1 .081 7 2635 ---- .084B .068A .068A .081 +.002 .079 16 2640 ---- .081B .066A .066A .078 +.002 3 .076 22 2645 ---- .078B .064A .064A .076 +.002 .074 17 2650 .069 .076B .062A .062A .073 +.001 28 .072 25 140 2655 ---- .074B .060A .073B .071 +.002 .069 11 2660 ---- .072B .059A .072B .069 +.002 .067 32 2665 ---- .069B .057A .069B .067 +.002 .065 24 2670 ---- .067B .055A .067B .065 +.002 .063 37 2675 ---- .065B .054A .065B .063 +.002 2 .061 2 60 2680 ---- .063B .052A .063B .061 +.002 .059 18 25 2685 ---- .061B .051A .061B .059 +.001 .058 1 23 2700 ---- .056B .047A .056B .054 +.001 3 .053 10 197 2725 ---- .048B .041A .048B .047 +.001 .046 74 2750 ---- .042B .036A .042B .040 .000 .040 81 2775 ---- .037B .032A .036B .035 .000 .035 42 2800 ---- .033B .029A .032B .031 .000 .031 624 2825 ---- .029B .026A .026A .027 -.001 .028 106 2850 .025 .026B .023 .024 .024 -.001 5 .025 182 2875 .024 .024 .019 .020 .022 -.001 17 .023 11 45 2900 .022 .022 .019 .019 .020 -.001 5 .021 27 123 2925 .019 .019 .016 .016 .018 -.001 30 .019 25 79 2950 .015 .015 .015 .015 .016 -.001 10 .017 23 2975 ---- ---- ---- ---- .015 -.001 .016 75 3000 .012 .013 .012 .013 .013 -.002 8 .015 2 276 3025 ---- ---- ---- ---- .012 -.002 .014 18 3050 ---- ---- ---- ---- .011 -.002 .013 102 3075 ---- ---- ---- ---- .011 -.001 .012 36 3100 .009 .009 .009 .009 .010 -.001 1 .011 715 3125 ---- ---- ---- ---- .009 -.002 .011 27 3150 ---- ---- ---- ---- .009 -.001 .010 66 3175 ---- ---- ---- ---- .008 -.002 .010 37 3200 ---- ---- ---- ---- .008 -.001 .009 1 309 3225 ---- ---- ---- ---- .008 -.001 .009 26 3250 ---- ---- ---- ---- .007 -.001 .008 165 3275 ---- ---- ---- ---- .007 -.001 .008 24 3300 ---- ---- ---- ---- .007 -.001 .008 83 3325 ---- ---- ---- ---- .007 .000 .007 14 3350 ---- ---- ---- ---- .006 -.001 .007 1 20 3375 ---- ---- ---- ---- .006 -.001 .007 4 3400 ---- ---- ---- ---- .006 -.001 .007 52 3425 ---- ---- ---- ---- .006 -.001 .007 8 3450 ---- ---- ---- ---- .006 .000 .006 17 3475 ---- ---- ---- ---- .006 .000 .006 3500 ---- ---- ---- ---- .006 .000 .006 219 3525 ---- ---- ---- ---- .006 .000 .006 3550 ---- ---- ---- ---- .005 -.001 .006 18 3575 ---- ---- ---- ---- .005 -.001 .006 1 3600 ---- ---- ---- ---- .005 -.001 .006 9 3625 ---- ---- ---- ---- .005 -.001 .006 1 3650 ---- ---- ---- ---- .005 -.001 .006 35 3675 ---- ---- ---- ---- .005 -.001 .006 6 4000 ---- ---- ---- ---- .004 -.001 .005 11 4500 ---- ---- ---- ---- .002 -.002 .004 5000 ---- ---- ---- ---- .001 -.002 .003 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 ---- 16.233B 16.031A 16.031A 16.248 +.112 16.136 750 ---- 15.983B 15.781A 15.781A 15.998 +.112 15.886 775 ---- 15.735B 15.531A 15.531A 15.748 +.112 15.636 800 ---- 15.484B 15.281A 15.281A 15.498 +.112 15.386 1 825 ---- 15.234B 15.030A 15.030A 15.248 +.112 15.136 850 ---- 14.984B 14.780A 14.780A 14.998 +.112 14.886 875 ---- 14.735B 14.530A 14.530A 14.748 +.112 14.636 900 ---- 14.485B 14.280A 14.280A 14.498 +.112 14.386 925 ---- 14.235B 14.030A 14.030A 14.248 +.112 14.136 950 ---- 13.985B 13.780A 13.780A 13.998 +.112 13.886 975 ---- 13.736B 13.530A 13.530A 13.748 +.112 13.636 1000 ---- 13.486B 13.280A 13.280A 13.498 +.112 13.386 1025 ---- 13.236B 13.032A 13.032A 13.248 +.112 13.136 1050 ---- 12.986B 12.779A 12.779A 12.998 +.112 12.886 1075 ---- 12.737B 12.529A 12.529A 12.748 +.112 12.636 1100 ---- 12.487B 12.279A 12.279A 12.498 +.112 12.386 1125 ---- 12.237B 12.032A 12.032A 12.248 +.112 12.136 1150 ---- 11.987B 11.782A 11.782A 11.998 +.112 11.886 1175 ---- 11.738B 11.532A 11.532A 11.748 +.112 11.636 1200 ---- 11.488B 11.282A 11.282A 11.498 +.112 11.386 1225 ---- 11.238B 11.028A 11.028A 11.248 +.112 11.136 1250 ---- 10.988B 10.781A 10.781A 10.998 +.112 10.886 1275 ---- 10.739B 10.531A 10.531A 10.748 +.112 10.636 1300 ---- 10.489B 10.281A 10.281A 10.498 +.112 10.386 1325 ---- 10.237B 10.031A 10.031A 10.248 +.112 10.136 1350 ---- 9.987B 9.781A 9.781A 9.998 +.112 9.886 1375 ---- 9.740B 9.531A 9.531A 9.748 +.112 9.636 1400 ---- 9.488B 9.281A 9.281A 9.498 +.112 9.386 1425 ---- 9.238B 9.030A 9.030A 9.248 +.112 9.136 1450 ---- 8.990B 8.781A 8.781A 8.998 +.112 8.886 1475 ---- 8.739B 8.531A 8.531A 8.748 +.112 8.636 1500 ---- 8.489B 8.280A 8.280A 8.498 +.112 8.386 4 1525 ---- 8.239B 8.030A 8.030A 8.248 +.112 8.136 1550 ---- 7.989B 7.781A 7.781A 7.998 +.112 7.886 1575 ---- 7.740B 7.531A 7.531A 7.748 +.112 7.636 1600 ---- 7.490B 7.281A 7.281A 7.498 +.112 7.386 1625 ---- 7.239B 7.031A 7.031A 7.248 +.112 7.136 1650 ---- 6.991B 6.781A 6.781A 6.998 +.112 6.886 1675 ---- 6.741B 6.530A 6.530A 6.748 +.112 6.636 1700 ---- 6.490B 6.280A 6.280A 6.498 +.112 6.386 1725 ---- 6.240B 6.030A 6.030A 6.248 +.112 6.136 1750 ---- 5.990B 5.780A 5.780A 5.998 +.112 5.886 1775 ---- 5.741B 5.531A 5.531A 5.748 +.112 5.636 3 1800 ---- 5.492B 5.281A 5.281A 5.498 +.112 5.386 63 1825 ---- 5.242B 5.034A 5.034A 5.248 +.111 5.137 74 65 1850 ---- 4.994B 4.786A 4.786A 4.999 +.111 4.888 5 1875 ---- 4.748B 4.539A 4.539A 4.752 +.110 4.642 58 1900 ---- 4.503B 4.295A 4.295A 4.506 +.110 4.396 118 1925 ---- 4.259B 4.051A 4.051A 4.261 +.109 4.152 2 1950 ---- 4.015B 3.810A 3.810A 4.018 +.108 3.910 4 1975 ---- 3.774B 3.532A 3.532A 3.778 +.108 3.670 2000 ---- 3.567B 3.297A 3.297A 3.539 +.106 3.433 9 77 2025 ---- 3.330B 3.065A 3.065A 3.303 +.104 3.199 2050 ---- 3.097B 2.835A 2.835A 3.071 +.103 2.968 2075 ---- 2.868B 2.612A 2.612A 2.843 +.100 2.743 1 2100 ---- 2.643B 2.393A 2.393A 2.620 +.097 2.523 21 2105 ---- 2.571B 2.377A 2.377A 2.576 +.097 2.479 2110 ---- 2.531B 2.335A 2.335A 2.532 +.096 2.436 2115 ---- 2.487B 2.293A 2.293A 2.489 +.095 2.394 2120 ---- 2.444B 2.251A 2.251A 2.446 +.095 2.351 2125 ---- 2.425B 2.182A 2.182A 2.403 +.094 2.309 138 2130 ---- 2.358B 2.168A 2.168A 2.360 +.093 2.267 2135 ---- 2.319B 2.127A 2.127A 2.318 +.092 2.226 2140 ---- 2.277B 2.087A 2.087A 2.276 +.091 2.185 2145 ---- 2.235B 2.047A 2.047A 2.234 +.090 2.144 2150 ---- 2.213B 1.981A 1.981A 2.193 +.089 2.104 2155 ---- 2.152B 1.968A 1.968A 2.152 +.088 2.064 2160 ---- 2.111B 1.929A 1.929A 2.111 +.087 2.024 2165 ---- 2.071B 1.892A 1.892A 2.071 +.086 1.985 2170 ---- 2.030B 1.854A 1.854A 2.031 +.085 1.946 2175 ---- 2.010B 1.789A 1.789A 1.992 +.085 1.907 54 2180 ---- 1.951B 1.778A 1.778A 1.952 +.083 1.869 2185 ---- 1.912B 1.742A 1.742A 1.914 +.082 1.832 2190 ---- 1.874B 1.706A 1.706A 1.875 +.080 1.795 2195 ---- 1.836B 1.670A 1.670A 1.837 +.079 1.758 2200 ---- 1.817B 1.607A 1.607A 1.800 +.078 1 1.722 26 2205 ---- 1.761B 1.600A 1.600A 1.763 +.077 1.686 2210 ---- 1.724B 1.565A 1.565A 1.726 +.076 1.650 2215 ---- 1.688B 1.531A 1.531A 1.690 +.075 1.615 2220 ---- 1.652B 1.495A 1.495A 1.654 +.073 1.581 4 2225 ---- 1.635B 1.438A 1.438A 1.619 +.072 1.547 2 2230 ---- 1.582B 1.430A 1.430A 1.585 +.072 1.513 2235 ---- 1.547B 1.398A 1.398A 1.550 +.070 1.480 2 2240 ---- 1.513B 1.368A 1.368A 1.516 +.069 1.447 2245 ---- 1.480B 1.335A 1.335A 1.483 +.068 1.415 2 2250 ---- 1.463B 1.281A 1.281A 1.450 +.067 1.383 10 35 2255 ---- 1.414B 1.262A 1.262A 1.418 +.066 1.352 4 2260 ---- 1.382B 1.231A 1.231A 1.386 +.065 1.321 1 2265 ---- 1.372B 1.194A 1.194A 1.355 +.064 1.291 3 2270 ---- 1.341B 1.165A 1.165A 1.324 +.063 1.261 4 4 2275 ---- 1.310B 1.137A 1.137A 1.294 +.062 1.232 8 230 2280 ---- 1.280B 1.109A 1.109A 1.264 +.061 1.203 2285 ---- 1.249B 1.083A 1.083A 1.235 +.060 1.175 1 2290 ---- 1.221B 1.056A 1.056A 1.206 +.059 1.147 18 2295 ---- 1.193B 1.031A 1.031A 1.178 +.058 1.120 2 21 2300 ---- 1.165B 1.005A 1.005A 1.150 +.057 1.093 1 313 2305 ---- 1.136B .980A .980A 1.122 +.055 1.067 2310 ---- 1.109B .956A .956A 1.096 +.055 1.041 10 45 2315 ---- 1.082B .932A .932A 1.069 +.053 1.016 5 2320 ---- 1.056B .908A .908A 1.044 +.052 .992 2325 ---- 1.030B .885A .885A 1.018 +.051 1 .967 266 2330 ---- 1.005B .863A .863A .993 +.049 .944 31 2335 .895 .980B .841A .841A .969 +.049 2 .920 5 9 2340 ---- .956B .821A .821A .945 +.047 .898 38 19 2345 ---- .934B .799A .799A .922 +.047 .875 3 2350 .870 .909B .779A .858A .899 +.045 3 .854 12 277 2355 ---- .887B .759A .759A .876 +.044 .832 33 2360 .855 .864B .738A .843A .854 +.042 1 .812 5 2365 ---- .843B .719A .719A .833 +.042 .791 2 2370 ---- .822B .700A .700A .812 +.041 .771 2375 ---- .801B .682A .682A .791 +.039 54 .752 12 143 2380 ---- .780B .664A .664A .771 +.038 .733 1 2385 ---- .760B .647A .647A .751 +.037 .714 2390 ---- .741B .630A .630A .732 +.036 .696 3 2395 ---- .722B .613A .613A .713 +.035 .678 1 1 2400 .662 .704B .597A .704B .694 +.033 38 .661 313 1373 2405 ---- .685B .583A .583A .676 +.033 .643 44 2410 .646 .667B .567A .667B .659 +.032 8 .627 7 7 2415 .639 .650B .552A .552A .641 +.031 7 .610 2 2420 ---- .633B .537A .537A .625 +.030 .595 7 2425 ---- .617B .522A .522A .608 +.029 .579 27 2430 ---- .601B .508A .508A .592 +.028 .564 11 2435 ---- .585B .496A .496A .577 +.028 .549 10 2440 ---- .570B .483A .483A .562 +.027 .535 1 4 2445 ---- .556B .469A .469A .547 +.026 .521 22 2450 .525 .541B .458A .541B .532 +.025 44 .507 31 219 2455 ---- .527B .444A .444A .518 +.024 .494 2 2460 ---- .513B .434A .434A .505 +.024 .481 1 2465 ---- .500B .421A .421A .491 +.022 .469 41 107 2470 ---- .487B .411A .411A .479 +.022 .457 5 2475 ---- .474B .400A .400A .466 +.021 .445 217 2480 ---- .462B .389A .389A .454 +.021 .433 10 2485 ---- .450B .379A .379A .442 +.020 .422 21 2490 ---- .437B .369A .369A .430 +.019 .411 10 2495 ---- .426B .359A .359A .419 +.019 .400 1 5 2500 .404 .415B .350A .350A .408 +.018 5 .390 158 1998 2505 ---- .405B .341A .341A .397 +.017 .380 75 2510 ---- .394B .332A .332A .387 +.017 .370 6 2515 ---- .384B .324A .324A .377 +.016 .361 61 2520 ---- .374B .316A .316A .367 +.016 .351 7 9 2525 ---- .365B .306A .306A .357 +.015 .342 133 2530 .322 .355B .298A .355B .348 +.014 2 .334 4 2535 ---- .346B .292A .292A .339 +.014 .325 4 2540 ---- .337B .284A .284A .330 +.013 1 .317 1 2545 ---- .329B .276A .276A .322 +.013 .309 6 2550 .300 .320B .270A .320B .313 +.012 6 .301 4 592 2555 ---- .312B .262A .262A .305 +.012 .293 2 2560 ---- .303B .256A .256A .297 +.011 .286 1 2565 ---- .296B .249A .249A .290 +.011 .279 8 48 2570 ---- .289B .243A .243A .282 +.010 1 .272 1 45 2575 .279 .282B .237A .282B .275 +.010 2 .265 2 159 2580 ---- .275B .231A .231A .268 +.010 .258 2585 ---- .268B .225A .225A .261 +.009 .252 11 2590 ---- .261B .220A .220A .255 +.009 .246 4 8 2595 ---- .255B .214A .214A .248 +.008 .240 15 10 2600 .225 .248B .209A .245B .242 +.008 21 .234 14 688 2605 ---- .242B .204A .204A .236 +.008 1 .228 6 2610 ---- .236B .199A .199A .230 +.007 .223 5 2615 ---- .231B .194A .194A .225 +.008 .217 2620 ---- .225B .191A .191A .219 +.007 .212 1 2625 ---- .219B .186A .186A .214 +.007 .207 2 329 2630 ---- .214B .181A .181A .208 +.006 .202 12 12 2635 ---- .209B .177A .177A .203 +.006 .197 237 2640 ---- .204B .173A .173A .198 +.006 .192 7 2645 ---- .199B .169A .169A .194 +.006 .188 2650 ---- .194B .165A .165A .189 +.006 250 .183 28 657 2655 ---- .190B .161A .161A .185 +.006 .179 7 2660 ---- .185B .157A .157A .180 +.005 .175 10 11 2665 ---- .181B .154A .154A .176 +.005 .171 2670 ---- .177B .150A .150A .172 +.005 .167 2675 ---- .173B .147A .147A .168 +.005 .163 2 64 2680 ---- .169B .144A .144A .164 +.004 .160 156 2700 ---- .154B .132A .132A .149 +.003 64 .146 308 1680 2725 ---- .138B .118A .118A .134 +.004 .130 32 2750 .118 .124B .106A .106A .120 +.003 4 .117 10 332 2775 ---- .112B .096A .112B .108 +.002 .106 1 29 2800 .096 .100B .087A .094A .097 +.001 51 .096 7 1054 2825 .085 .092B .079A .079A .088 +.001 20 .087 291 2850 .075 .082B .072A .074A .080 +.001 52 .079 751 2875 .067 .075B .066A .072B .073 +.001 5 .072 194 2900 ---- .069B .060A .068B .066 .000 50 .066 6 970 2925 ---- .063B .056A .063B .061 .000 .061 295 2950 ---- .058B .051A .057B .056 .000 .056 43 2975 ---- .053B .048A .053B .051 -.001 .052 3 19 3000 .047 .049B .044A .044A .047 -.001 111 .048 7 3968 3025 ---- ---- .042A .042A .043 -.002 .045 30 3050 .038 .038 .038 .039B .040 -.002 1 .042 35 3075 ---- ---- .037A .037A .037 -.002 .039 1 270 3100 ---- ---- .035A .035A .035 -.001 .036 241 3125 ---- ---- .032A .032A .032 -.002 .034 12 3150 ---- ---- .030A .030A .030 -.002 .032 178 3175 ---- ---- .029A .029A .028 -.002 .030 5 3200 ---- ---- .027A .027A .026 -.002 .028 499 3225 ---- ---- .025A .025A .025 -.002 .027 6 3250 ---- ---- .024A .024A .023 -.002 .025 97 3275 ---- ---- ---- ---- .022 -.002 .024 6 3300 ---- ---- ---- ---- .021 -.002 .023 2 105 3325 ---- ---- ---- ---- .020 -.002 .022 13 3350 ---- ---- ---- ---- .019 -.002 .021 72 3375 ---- ---- ---- ---- .018 -.002 .020 2 3400 .016 .016 .016 .016 .017 -.002 3 .019 81 3425 ---- ---- ---- ---- .016 -.002 .018 1 139 3450 ---- ---- ---- ---- .016 -.001 .017 31 3475 ---- ---- .016A .016A .015 -.002 .017 4 3500 ---- ---- .014A .014A .015 -.001 .016 1 2729 3525 ---- ---- .015A .015A .014 -.002 .016 5 3550 ---- ---- ---- ---- .013 -.002 .015 47 3575 ---- ---- ---- ---- .013 -.001 .014 3 3600 ---- ---- ---- ---- .013 -.001 .014 171 3625 ---- ---- .013A .013A .012 -.002 .014 5 29 3650 ---- ---- ---- ---- .012 -.001 .013 4 3675 ---- ---- ---- ---- .011 -.002 .013 3700 ---- ---- ---- ---- .011 -.001 .012 260 3725 ---- ---- ---- ---- .011 -.001 .012 5 9 3750 ---- ---- ---- ---- .010 -.002 .012 8 3775 ---- ---- ---- ---- .010 -.001 .011 2 3800 ---- ---- ---- ---- .010 -.001 .011 9 3825 ---- ---- ---- ---- .010 -.001 .011 7 3850 ---- ---- ---- ---- .009 -.001 .010 21 3875 ---- ---- ---- ---- .009 -.001 .010 3900 ---- ---- ---- ---- .009 -.001 .010 2 3925 ---- ---- ---- ---- .009 -.001 .010 4 3950 ---- ---- ---- ---- .009 -.001 .010 16 3975 ---- ---- ---- ---- .009 .000 .009 4000 ---- ---- ---- ---- .008 -.001 .009 2170 4025 ---- ---- ---- ---- .008 -.001 .009 4050 ---- ---- ---- ---- .008 -.001 .009 1 4075 ---- ---- ---- ---- .008 -.001 .009 13 4500 ---- ---- ---- ---- .006 -.001 .007 291 5000 ---- ---- ---- ---- .005 .000 .005 1985 6000 ---- ---- ---- ---- .004 .000 .004 442 7000 ---- ---- ---- ---- .004 .000 .004 52 7500 ---- ---- ---- ---- .003 .000 .003 92 8000 ---- ---- ---- ---- .002 -.001 .003 13 9000 ---- ---- ---- ---- .002 .000 .002 55 10000 ---- ---- ---- ---- .001 -.001 .002 297 SO JAN24 Silver Option CALL 1325 ---- 10.551B 10.402A 10.402A 10.590 +.105 10.485 1350 ---- 10.302B 10.151A 10.151A 10.340 +.105 10.235 1375 ---- 10.052B 9.901A 9.901A 10.090 +.105 9.985 1400 ---- 9.802B 9.651A 9.651A 9.840 +.105 9.735 1425 ---- 9.572B 9.401A 9.401A 9.590 +.105 9.485 1450 ---- 9.303B 9.151A 9.151A 9.340 +.105 9.235 1475 ---- 9.053B 8.901A 8.901A 9.090 +.105 8.985 1500 ---- 8.823B 8.651A 8.651A 8.840 +.105 8.735 1525 ---- 8.573B 8.401A 8.401A 8.590 +.105 8.485 1550 ---- 8.304B 8.151A 8.151A 8.340 +.105 8.235 1575 ---- 8.054B 7.901A 7.901A 8.090 +.105 7.985 1600 ---- 7.824B 7.651A 7.651A 7.840 +.105 7.735 1625 ---- 7.555B 7.401A 7.401A 7.590 +.105 7.485 1650 ---- 7.305B 7.151A 7.151A 7.340 +.105 7.235 1675 ---- 7.074B 6.901A 6.901A 7.090 +.105 6.985 1700 ---- 6.824B 6.631A 6.631A 6.840 +.105 6.735 1725 ---- 6.575B 6.381A 6.381A 6.590 +.105 6.485 1750 ---- 6.325B 6.132A 6.132A 6.340 +.105 6.235 1775 ---- 6.077B 5.884A 5.884A 6.090 +.105 5.985 1800 ---- 5.829B 5.636A 5.636A 5.841 +.104 5.737 10 76 1825 ---- 5.582B 5.390A 5.390A 5.593 +.104 5.489 1850 ---- 5.336B 5.145A 5.145A 5.347 +.103 5.244 1875 ---- 5.092B 4.901A 4.901A 5.102 +.102 5.000 1900 ---- 4.849B 4.660A 4.660A 4.859 +.102 4.757 13 1925 ---- 4.608B 4.420A 4.420A 4.618 +.101 4.517 1950 ---- 4.402B 4.139A 4.139A 4.379 +.100 4.279 1975 ---- 4.168B 3.905A 3.905A 4.142 +.098 4.044 1 1 2000 ---- 3.933B 3.674A 3.674A 3.908 +.096 3.812 1 2025 ---- 3.702B 3.446A 3.446A 3.678 +.095 3.583 2050 ---- 3.474B 3.223A 3.223A 3.451 +.093 3.358 2075 ---- 3.250B 3.003A 3.003A 3.228 +.090 3.138 2100 ---- 3.032B 2.791A 2.791A 3.010 +.086 2.924 1 4 2125 ---- 2.818B 2.585A 2.585A 2.798 +.083 2.715 2150 ---- 2.612B 2.387A 2.387A 2.593 +.080 2.513 2175 ---- 2.412B 2.196A 2.196A 2.395 +.076 2.319 2200 ---- 2.220B 2.014A 2.014A 2.205 +.072 2.133 11 2225 ---- 2.038B 1.843A 1.843A 2.024 +.067 1.957 2250 ---- 1.865B 1.681A 1.681A 1.852 +.062 1.790 2 2275 ---- 1.703B 1.529A 1.529A 1.691 +.058 1.633 3 2300 ---- 1.556B 1.384A 1.384A 1.540 +.054 1.486 6 2325 ---- 1.413B 1.255A 1.255A 1.399 +.049 1.350 130 2350 1.200 1.282B 1.134A 1.134A 1.268 +.044 1 1.224 44 90 2375 ---- 1.160B 1.022A 1.022A 1.148 +.040 1.108 2 7 2400 ---- 1.047B .922A .922A 1.038 +.036 1.002 136 2425 .861 .947B .830A .946B .937 +.032 3 .905 68 2450 ---- .855B .746A .746A .845 +.028 .817 2 12 2475 ---- .772B .672A .672A .762 +.024 .738 2500 .687 .697B .605A .693B .687 +.021 53 .666 8 60 2525 ---- .630B .545A .545A .619 +.017 .602 12 2550 ---- .569B .492A .492A .559 +.015 .544 304 2575 ---- .515B .445A .445A .505 +.013 .492 7 2600 ---- .467B .403A .403A .457 +.011 6 .446 2 527 2625 ---- .423B .366A .366A .414 +.009 .405 4 2650 ---- .385B .332A .332A .376 +.008 .368 47 2675 ---- .350B .303A .303A .342 +.007 .335 9 2700 .297 .318B .278A .314B .311 +.005 2 .306 8 26 2725 ---- .292B .253A .253A .284 +.005 .279 30 2750 ---- .267B .232A .232A .260 +.004 .256 124 2775 ---- .245B .214A .214A .238 +.003 .235 5 2800 .220 .225B .197A .220 .219 +.002 10 .217 228 2825 ---- .208B .182A .182A .202 +.002 .200 20 2850 .179 .192B .169A .186B .186 +.001 7 .185 19 2875 ---- .177B .157A .157A .172 +.001 .171 2900 ---- .164B .146A .146A .159 .000 .159 8 223 2925 ---- .152B .135A .135A .148 .000 .148 6 2950 ---- .141B .126A .126A .138 .000 .138 1 2975 ---- .132B .118A .118A .128 -.001 .129 46 3000 .110 .123B .110 .118B .119 -.001 20 .120 166 3025 ---- .114B .103A .103A .112 -.001 5 .113 22 3050 .101 .107B .097A .103B .105 .000 2 .105 1 11 3075 ---- .100B .092A .092A .098 -.001 .099 18 3100 ---- .094B .087A .094B .092 -.001 .093 23 3125 ---- .088B .082A .088B .087 .000 .087 11 3150 ---- .083B .077A .083B .081 -.001 .082 6 3175 ---- ---- .073A .073A .077 -.001 .078 10 3200 ---- ---- .069A .069A .073 .000 .073 3225 ---- ---- .065A .065A .069 .000 .069 14 3250 .062 .062 .062 .063B .065 .000 2 .065 1 38 3275 ---- ---- .059A .059A .061 -.001 .062 4 3300 ---- ---- .056A .056A .058 -.001 .059 9 3325 ---- ---- .053A .053A .055 -.001 .056 1 11 3350 ---- ---- .051A .051A .052 -.001 .053 14 3375 ---- ---- .049A .049A .049 -.001 .050 39 3400 ---- ---- .046A .046A .047 -.001 .048 15 3425 ---- ---- .044A .044A .045 -.001 .046 3450 ---- ---- .042A .042A .042 -.001 .043 22 3475 ---- ---- .040A .040A .040 -.001 .041 3500 ---- ---- .038A .038A .038 -.002 .040 53 3525 ---- ---- .037A .037A .036 -.002 .038 3 3550 ---- ---- .035A .035A .035 -.001 .036 12 3575 ---- ---- .034A .034A .033 -.002 .035 63 3600 ---- ---- .032A .032A .032 -.001 .033 200 3800 ---- ---- ---- ---- .023 -.002 .025 250 4200 ---- ---- ---- ---- .015 -.002 .017 100 4300 ---- ---- ---- ---- .014 -.001 .015 150 5000 .008 .008 .008 .008 .010 -.002 1 .012 27 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.590 +.105 10.485 1350 ---- ---- ---- ---- 10.340 +.105 10.235 1375 ---- ---- ---- ---- 10.090 +.105 9.985 1400 ---- ---- ---- ---- 9.840 +.105 9.735 1425 ---- ---- ---- ---- 9.590 +.105 9.485 1450 ---- ---- ---- ---- 9.340 +.105 9.235 1475 ---- ---- ---- ---- 9.090 +.105 8.985 1500 ---- ---- ---- ---- 8.840 +.105 8.735 1525 ---- ---- ---- ---- 8.590 +.105 8.485 1550 ---- ---- ---- ---- 8.340 +.105 8.235 1575 ---- ---- ---- ---- 8.090 +.105 7.985 1600 ---- ---- ---- ---- 7.840 +.105 7.735 1625 ---- ---- ---- ---- 7.590 +.105 7.485 1650 ---- ---- ---- ---- 7.340 +.105 7.235 1675 ---- ---- ---- ---- 7.090 +.105 6.985 1700 ---- ---- ---- ---- 6.840 +.105 6.735 1725 ---- ---- ---- ---- 6.590 +.105 6.485 1750 ---- ---- ---- ---- 6.342 +.105 6.237 1775 ---- ---- ---- ---- 6.095 +.104 5.991 1800 ---- ---- ---- ---- 5.849 +.101 5.748 8 1825 ---- ---- ---- ---- 5.606 +.101 5.505 1850 ---- ---- ---- ---- 5.363 +.100 5.263 1875 ---- ---- 4.882A 4.882A 5.123 +.100 5.023 1900 ---- 4.909B 4.646A 4.646A 4.885 +.099 4.786 1925 ---- 4.673B 4.412A 4.412A 4.650 +.098 4.552 1950 ---- 4.439B 4.182A 4.182A 4.417 +.096 4.321 1975 ---- 4.209B 3.955A 3.955A 4.187 +.094 4.093 2 2000 ---- 3.981B 3.732A 3.732A 3.960 +.091 3.869 2025 ---- 3.757B 3.513A 3.513A 3.738 +.089 3.649 2050 ---- 3.538B 3.297A 3.297A 3.520 +.087 3.433 2 2075 ---- 3.324B 3.089A 3.089A 3.306 +.084 3.222 2100 ---- 3.115B 2.887A 2.887A 3.099 +.082 3.017 2125 ---- 2.913B 2.692A 2.692A 2.897 +.078 2.819 2150 ---- 2.717B 2.504A 2.504A 2.702 +.075 2.627 2175 ---- 2.529B 2.325A 2.325A 2.515 +.072 2.443 2200 ---- 2.349B 2.154A 2.154A 2.336 +.069 2.267 1 2225 ---- 2.177B 1.991A 1.991A 2.165 +.065 2.100 2250 ---- 2.012B 1.839A 1.839A 2.002 +.061 1.941 2 2275 ---- 1.858B 1.693A 1.693A 1.849 +.057 1.792 2 2300 ---- 1.720B 1.553A 1.553A 1.705 +.053 1.652 2325 ---- 1.584B 1.426A 1.426A 1.570 +.049 1.521 1 2350 ---- 1.457B 1.309A 1.309A 1.444 +.045 1.399 4 4 2375 ---- 1.338B 1.199A 1.199A 1.326 +.041 1.285 2400 ---- 1.228B 1.099A 1.099A 1.218 +.037 1.181 2 5 2425 ---- 1.127B 1.007A 1.007A 1.117 +.033 1.084 6 19 2450 ---- 1.034B .922A .922A 1.025 +.030 .995 7 7 2475 ---- .951B .845A .845A .940 +.026 .914 4 7 2500 ---- .873B .774A .774A .862 +.023 .839 6 4 2525 ---- .802B .712A .712A .791 +.020 .771 57 2550 ---- .737B .652A .652A .727 +.018 .709 13 2575 ---- .678B .601A .601A .668 +.015 .653 10 2600 ---- .625B .553A .553A .615 +.013 .602 1 24 2625 ---- .576B .509A .509A .566 +.011 .555 8 2650 ---- .532B .471A .471A .522 +.009 .513 100 2675 ---- .491B .435A .435A .483 +.009 .474 13 2700 ---- .455B .403A .403A .447 +.008 .439 5 2725 ---- .421B .374A .374A .414 +.007 .407 4 2750 ---- .391B .348A .348A .384 +.005 .379 6 11 2775 ---- .364B .325A .325A .357 +.005 .352 6 6 2800 ---- .339B .303A .303A .332 +.004 .328 5 2825 ---- .316B .283A .283A .310 +.004 .306 2850 ---- .295B .265A .265A .289 +.003 .286 10 2875 ---- .276B .248A .248A .271 +.003 .268 5 2900 ---- .259B .233A .233A .254 +.002 .252 6 12 2925 ---- .243B .219A .219A .238 +.002 .236 11 2950 ---- .228B .207A .207A .224 +.002 .222 5 2975 ---- .215B .195A .195A .211 +.001 .210 4 3000 ---- .202B .184A .184A .199 +.001 .198 5 3025 ---- .190B .174A .174A .188 +.001 .187 3050 ---- .180B .165A .165A .177 .000 .177 3075 ---- .170B .156A .156A .168 +.001 .167 1 3100 ---- .160B .148A .148A .159 .000 .159 2 3125 ---- .152B .141A .152B .151 +.001 .150 3150 ---- .144B .134A .134A .143 .000 .143 6 6 3175 ---- .137B .127A .127A .136 .000 .136 3200 ---- .130B .122A .130B .129 .000 .129 1 3225 ---- .124B .116A .124B .122 -.001 .123 3250 ---- .118B .110A .118B .117 .000 .117 3275 ---- ---- .106A .106A .111 -.001 .112 3300 ---- ---- .101A .101A .106 -.001 .107 3325 ---- ---- .097A .097A .101 -.001 .102 3350 ---- ---- .093A .093A .097 .000 .097 1 3375 ---- ---- .089A .089A .092 -.001 .093 36 3400 ---- ---- .085A .085A .088 -.001 .089 2 3425 ---- ---- .082A .082A .085 .000 .085 3450 ---- ---- .078A .078A .081 -.001 .082 5 3475 ---- ---- .075A .075A .078 .000 .078 15 3500 ---- ---- .072A .072A .074 -.001 .075 1 31 3525 ---- ---- .070A .070A .071 -.001 .072 5 3550 ---- ---- .067A .067A .068 -.001 .069 22 24 3575 ---- ---- .065A .065A .065 -.002 .067 4000 ---- ---- ---- ---- .033 -.003 .036 1 2 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.840 +.105 12.735 1125 ---- ---- ---- ---- 12.590 +.105 12.485 1150 ---- ---- ---- ---- 12.340 +.105 12.235 1175 ---- ---- ---- ---- 12.090 +.105 11.985 1200 ---- ---- ---- ---- 11.840 +.105 11.735 1225 ---- ---- ---- ---- 11.590 +.105 11.485 1250 ---- ---- ---- ---- 11.340 +.105 11.235 1275 ---- ---- ---- ---- 11.090 +.105 10.985 1300 ---- ---- ---- ---- 10.840 +.105 10.735 1325 ---- ---- ---- ---- 10.590 +.105 10.485 1350 ---- ---- ---- ---- 10.340 +.105 10.235 1375 ---- ---- ---- ---- 10.090 +.105 9.985 1400 ---- ---- ---- ---- 9.840 +.105 9.735 1425 ---- ---- ---- ---- 9.590 +.105 9.485 1450 ---- ---- ---- ---- 9.340 +.105 9.235 1475 ---- ---- ---- ---- 9.090 +.105 8.985 1500 ---- ---- ---- ---- 8.840 +.105 8.735 1525 ---- ---- ---- ---- 8.590 +.105 8.485 1550 ---- ---- ---- ---- 8.340 +.105 8.235 1575 ---- ---- ---- ---- 8.090 +.105 7.985 1600 ---- ---- ---- ---- 7.840 +.105 7.735 1625 ---- ---- ---- ---- 7.590 +.105 7.485 1650 ---- ---- ---- ---- 7.340 +.105 7.235 1675 ---- ---- ---- ---- 7.090 +.104 6.986 1700 ---- ---- ---- ---- 6.842 +.104 6.738 1725 ---- ---- ---- ---- 6.595 +.103 6.492 14 1750 ---- ---- ---- ---- 6.350 +.102 6.248 4 1775 ---- ---- ---- ---- 6.107 +.102 6.005 1800 ---- ---- ---- ---- 5.865 +.101 5.764 23 1825 ---- ---- 5.387A 5.387A 5.625 +.099 5.526 1850 ---- 5.409B 5.152A 5.152A 5.387 +.098 5.289 1875 ---- 5.173B 4.919A 4.919A 5.152 +.097 5.055 1900 ---- 4.940B 4.688A 4.688A 4.919 +.095 4.824 1925 ---- 4.709B 4.461A 4.461A 4.689 +.094 4.595 1950 ---- 4.482B 4.238A 4.238A 4.463 +.092 4.371 1975 ---- 4.258B 4.018A 4.018A 4.240 +.090 4.150 2000 ---- 4.038B 3.802A 3.802A 4.021 +.088 3.933 45 2025 ---- 3.823B 3.591A 3.591A 3.806 +.085 3.721 2050 ---- 3.612B 3.386A 3.386A 3.597 +.082 3.515 2075 ---- 3.407B 3.187A 3.187A 3.393 +.080 3.313 2100 ---- 3.207B 2.995A 2.995A 3.194 +.076 3.118 2 2125 ---- 3.013B 2.809A 2.809A 3.002 +.073 2.929 2150 ---- 2.827B 2.630A 2.630A 2.817 +.070 2.747 2175 ---- 2.648B 2.459A 2.459A 2.639 +.067 2.572 2200 ---- 2.476B 2.295A 2.295A 2.469 +.064 2.405 12 2225 ---- 2.312B 2.140A 2.140A 2.306 +.060 2.246 2250 ---- 2.155B 1.993A 1.993A 2.151 +.057 2.094 1 2275 1.976 2.020B 1.846A 1.846A 2.005 +.054 1 1.951 2300 ---- 1.882B 1.716A 1.716A 1.866 +.050 1.816 6 46 2325 ---- 1.750B 1.593A 1.593A 1.736 +.048 1.688 1 2350 ---- 1.625B 1.479A 1.479A 1.613 +.044 1.569 1 18 2375 ---- 1.510B 1.372A 1.372A 1.499 +.041 1.458 154 2400 ---- 1.403B 1.272A 1.272A 1.392 +.038 1.354 22 325 2425 ---- 1.302B 1.179A 1.179A 1.293 +.035 1.258 76 2450 ---- 1.209B 1.095A 1.095A 1.200 +.031 1.169 3 12 2475 ---- 1.124B 1.015A 1.015A 1.115 +.029 1.086 4 4 2500 ---- 1.045B .943A .943A 1.036 +.026 1 1.010 40 286 2525 ---- .972B .876A .876A .962 +.023 .939 68 2550 ---- .905B .815A .815A .895 +.020 .875 108 2575 ---- .842B .760A .760A .833 +.018 .815 4 2600 ---- .785B .708A .708A .776 +.016 4 .760 640 2625 ---- .733B .660A .660A .724 +.015 .709 84 2650 ---- .684B .616A .616A .675 +.012 .663 237 2675 ---- .639B .575A .575A .631 +.011 .620 50 2700 ---- .598B .539A .539A .590 +.009 .581 1 528 2725 ---- .561B .506A .506A .553 +.008 .545 22 2750 ---- .525B .475A .475A .518 +.007 4 .511 102 2775 ---- .493B .446A .446A .487 +.007 .480 67 2800 ---- .464B .420A .420A .457 +.005 .452 83 2825 ---- .437B .396A .396A .431 +.005 .426 9 12 2850 ---- .412B .375A .375A .406 +.005 .401 1 2875 ---- .389B .354A .354A .383 +.004 .379 100 2900 ---- .366B .335A .335A .362 +.004 4 .358 5 391 2925 ---- .347B .317A .317A .342 +.003 .339 8 2950 ---- .329B .301A .301A .324 +.003 .321 2975 ---- .312B .286A .286A .307 +.002 .305 69 3000 ---- .296B .271A .271A .291 +.002 2 .289 358 3025 ---- .281B .258A .258A .277 +.002 .275 16 3050 ---- .267B .246A .246A .263 +.001 .262 3075 ---- .254B .235A .235A .250 +.001 .249 3100 ---- .242B .224A .224A .238 .000 .238 8 3125 ---- .230B .214A .214A .227 .000 .227 8 3150 ---- .220B .205A .205A .217 .000 .217 1 43 3175 ---- .210B .196A .196A .207 .000 .207 3200 ---- .200B .188A .188A .198 .000 .198 25 3225 ---- .191B .180A .180A .190 .000 .190 3250 ---- .183B .173A .173A .181 -.001 .182 246 3275 ---- .175B .166A .166A .174 .000 .174 18 3300 ---- .168B .159A .168B .167 .000 .167 105 3325 ---- .161B .153A .161B .160 .000 .160 1 2 3350 .155 .155 .147A .147A .153 -.001 4 .154 7 20 3375 ---- ---- .142A .142A .147 -.001 .148 5 19 3400 ---- ---- .136A .136A .142 .000 .142 107 3425 ---- ---- .131A .131A .136 .000 .136 21 3450 ---- ---- .127A .127A .131 .000 .131 39 3475 ---- ---- .122A .122A .126 .000 .126 14 3500 ---- ---- .118A .118A .121 -.001 .122 22 1477 3525 ---- ---- .114A .114A .117 .000 .117 18 3550 ---- ---- .110A .110A .113 .000 .113 44 3575 ---- ---- .106A .106A .109 .000 .109 13 3600 ---- ---- .102A .102A .105 .000 .105 5 18 3625 ---- ---- .099A .099A .101 -.001 .102 11 3650 ---- ---- .096A .096A .098 .000 .098 22 3675 ---- ---- .092A .092A .094 -.001 .095 10 3700 ---- ---- .089A .089A .091 -.001 50 .092 2 151 4000 ---- ---- .062A .062A .061 -.003 19 .064 859 4250 ---- ---- .048A .048A .045 -.005 .050 15 4500 ---- ---- .039A .039A .034 -.007 100 .041 375 4700 ---- ---- .034A .034A .028 -.007 .035 100 5000 ---- ---- .028A .028A .022 -.007 38 .029 354 6000 ---- ---- ---- .017A ---- ---- ---- 7000 ---- ---- ---- ---- .012 -.001 .013 187 10000 ---- ---- ---- ---- .008 -.001 .009 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.574 +.097 10.477 1375 ---- ---- ---- ---- 10.324 +.097 10.227 1400 ---- ---- ---- ---- 10.074 +.097 9.977 1425 ---- ---- ---- ---- 9.824 +.097 9.727 1450 ---- ---- ---- ---- 9.574 +.097 9.477 1475 ---- ---- ---- ---- 9.324 +.097 9.227 1500 ---- ---- ---- ---- 9.074 +.097 8.977 1525 ---- ---- ---- ---- 8.824 +.097 8.727 1550 ---- ---- ---- ---- 8.574 +.097 8.477 1575 ---- ---- ---- ---- 8.324 +.097 8.227 1600 ---- ---- ---- ---- 8.074 +.097 7.977 1625 ---- ---- ---- ---- 7.824 +.096 7.728 1650 ---- ---- ---- ---- 7.577 +.096 7.481 1675 ---- ---- ---- ---- 7.331 +.095 7.236 1700 ---- ---- ---- ---- 7.087 +.094 6.993 11 1725 ---- ---- ---- ---- 6.845 +.093 6.752 1750 ---- ---- ---- ---- 6.605 +.092 6.513 1775 ---- 6.359B 6.131A 6.131A 6.367 +.091 6.276 1800 ---- 6.145B 5.897A 5.897A 6.132 +.090 6.042 1825 ---- 5.911B 5.666A 5.666A 5.898 +.088 5.810 1850 ---- 5.679B 5.437A 5.437A 5.668 +.087 5.581 1875 ---- 5.450B 5.212A 5.212A 5.440 +.086 5.354 1900 ---- 5.225B 4.990A 4.990A 5.215 +.084 5.131 1925 ---- 5.002B 4.771A 4.771A 4.993 +.081 4.912 1950 ---- 4.784B 4.556A 4.556A 4.775 +.079 4.696 1975 ---- 4.570B 4.346A 4.346A 4.562 +.078 4.484 2000 ---- 4.359B 4.140A 4.140A 4.352 +.075 4.277 2025 ---- 4.154B 3.940A 3.940A 4.147 +.072 4.075 2050 ---- 3.953B 3.745A 3.745A 3.947 +.070 3.877 2075 ---- 3.756B 3.555A 3.555A 3.753 +.068 3.685 2100 ---- 3.566B 3.371A 3.371A 3.564 +.065 3.499 1 2125 ---- 3.383B 3.194A 3.194A 3.381 +.062 3.319 2150 ---- 3.205B 3.023A 3.023A 3.204 +.060 3.144 2175 ---- 3.035B 2.858A 2.858A 3.033 +.056 2.977 2200 ---- 2.872B 2.701A 2.701A 2.868 +.053 2.815 1 2225 ---- 2.714B 2.551A 2.551A 2.711 +.050 2.661 3 2250 ---- 2.564B 2.407A 2.407A 2.560 +.047 2.513 1 2275 ---- 2.430B 2.258A 2.258A 2.416 +.044 2.372 1 2300 ---- 2.293B 2.129A 2.129A 2.278 +.041 2.237 1 2325 ---- 2.163B 2.006A 2.006A 2.148 +.038 2.110 3 2350 ---- 2.039B 1.889A 1.889A 2.025 +.036 1.989 4 2375 ---- 1.924B 1.779A 1.779A 1.908 +.033 1.875 51 2400 ---- 1.814B 1.676A 1.676A 1.798 +.030 1.768 20 2425 ---- 1.711B 1.578A 1.578A 1.695 +.028 1.667 5 2450 ---- 1.612B 1.487A 1.487A 1.598 +.026 1.572 50 135 2475 ---- 1.521B 1.402A 1.402A 1.507 +.024 1.483 2 2500 ---- 1.436B 1.323A 1.323A 1.422 +.022 1.400 40 2525 ---- 1.356B 1.248A 1.248A 1.342 +.020 1.322 2550 ---- 1.282B 1.179A 1.179A 1.268 +.019 1.249 51 2575 ---- 1.211B 1.114A 1.114A 1.198 +.018 1.180 2600 ---- 1.145B 1.053A 1.053A 1.133 +.016 1.117 79 2625 ---- 1.084B .997A .997A 1.072 +.015 1.057 2650 ---- 1.027B .944A .944A 1.015 +.014 1.001 2675 ---- .972B .895A .895A .962 +.013 .949 2700 ---- .922B .849A .849A .912 +.012 .900 275 2725 ---- .876B .806A .806A .866 +.011 .855 31 2750 ---- .833B .766A .766A .822 +.010 .812 40 2775 ---- .792B .729A .729A .781 +.009 .772 2800 ---- .753B .694A .694A .743 +.008 15 .735 85 2825 ---- .717B .660A .660A .708 +.008 .700 2850 ---- .683B .631A .631A .674 +.006 .668 2875 ---- .652B .602A .602A .643 +.006 .637 2900 ---- .622B .575A .575A .614 +.006 .608 2925 ---- .595B .550A .550A .587 +.006 .581 2950 ---- .568B .526A .526A .561 +.005 .556 2975 ---- .543B .503A .503A .537 +.005 .532 3000 ---- .520B .482A .482A .514 +.004 15 .510 404 3025 ---- .498B .462A .462A .492 +.004 .488 3050 ---- .478B .443A .443A .472 +.003 .469 3075 ---- .459B .426A .426A .453 +.003 .450 3100 ---- .440B .409A .409A .435 +.003 .432 3125 ---- .423B .395A .395A .418 +.003 .415 3150 ---- .407B .380A .380A .402 +.003 .399 105 3175 ---- .391B .366A .366A .386 +.001 .385 3200 ---- .376B .353A .353A .372 +.002 .370 86 3225 ---- .362B .339A .339A .358 +.001 .357 3250 ---- .349B .327A .327A .345 +.001 .344 3275 ---- .336B .316A .316A .333 +.001 .332 3300 ---- .325B .306A .306A .321 +.001 .320 57 3325 ---- .313B .295A .295A .310 .000 .310 3350 ---- .303B .286A .286A .300 +.001 .299 3375 ---- .292B .276A .276A .290 +.001 .289 3400 .272 .282B .268A .271A .280 .000 1 .280 40 3425 ---- .273B .259A .259A .271 .000 .271 3450 ---- .264B .251A .251A .262 .000 .262 1 3475 ---- .256B .244A .244A .254 .000 .254 3500 ---- .248B .236A .236A .246 .000 .246 3525 ---- .240B .229A .229A .239 .000 .239 3550 ---- ---- .223A .223A .231 -.001 .232 2 3575 ---- ---- .216A .216A .225 .000 .225 3600 ---- ---- .210A .210A .218 .000 .218 102 3625 ---- ---- .204A .204A .212 .000 .212 3 3650 ---- ---- .199A .199A .205 -.001 .206 2 3675 ---- ---- .193A .193A .200 .000 .200 3700 ---- ---- .188A .188A .194 .000 .194 3 3725 ---- ---- .183A .183A .188 -.001 .189 1 4000 ---- ---- .138A .138A .140 -.002 .142 11 4500 ---- ---- ---- ---- .088 -.001 .089 216 5000 ---- ---- ---- ---- .058 -.002 .060 22 6000 ---- ---- ---- ---- .029 -.002 .031 443 10000 ---- ---- ---- ---- .010 -.001 .011 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.058 +.097 16.961 750 ---- ---- ---- ---- 16.808 +.097 16.711 775 ---- ---- ---- ---- 16.558 +.097 16.461 800 ---- ---- ---- ---- 16.308 +.097 16.211 825 ---- ---- ---- ---- 16.058 +.097 15.961 850 ---- ---- ---- ---- 15.808 +.097 15.711 875 ---- ---- ---- ---- 15.558 +.097 15.461 900 ---- ---- ---- ---- 15.308 +.097 15.211 925 ---- ---- ---- ---- 15.058 +.097 14.961 950 ---- ---- ---- ---- 14.808 +.097 14.711 975 ---- ---- ---- ---- 14.558 +.097 14.461 1000 ---- ---- ---- ---- 14.308 +.097 14.211 1025 ---- ---- ---- ---- 14.058 +.097 13.961 1050 ---- ---- ---- ---- 13.808 +.097 13.711 1075 ---- ---- ---- ---- 13.558 +.097 13.461 1100 ---- ---- ---- ---- 13.308 +.097 13.211 1125 ---- ---- ---- ---- 13.058 +.097 12.961 1150 ---- ---- ---- ---- 12.808 +.097 12.711 1175 ---- ---- ---- ---- 12.558 +.097 12.461 1200 ---- ---- ---- ---- 12.308 +.097 12.211 1225 ---- ---- ---- ---- 12.058 +.097 11.961 1250 ---- ---- ---- ---- 11.808 +.097 11.711 1275 ---- ---- ---- ---- 11.558 +.097 11.461 1300 ---- ---- ---- ---- 11.308 +.097 11.211 1325 ---- ---- ---- ---- 11.058 +.097 10.961 1350 ---- ---- ---- ---- 10.808 +.097 10.711 1375 ---- ---- ---- ---- 10.558 +.097 10.461 1400 ---- ---- ---- ---- 10.308 +.097 10.211 1425 ---- ---- ---- ---- 10.058 +.097 9.961 1450 ---- ---- ---- ---- 9.808 +.097 9.711 1475 ---- ---- ---- ---- 9.558 +.097 9.461 1500 ---- ---- ---- ---- 9.308 +.097 9.211 1525 ---- ---- ---- ---- 9.058 +.097 8.961 1550 ---- ---- ---- ---- 8.808 +.097 8.711 1575 ---- ---- ---- ---- 8.558 +.096 8.462 1600 ---- ---- ---- ---- 8.311 +.096 8.215 1625 ---- ---- ---- ---- 8.065 +.095 7.970 1650 ---- ---- ---- ---- 7.821 +.093 7.728 1675 ---- ---- ---- ---- 7.579 +.092 7.487 1700 ---- ---- ---- ---- 7.340 +.092 7.248 1725 ---- 7.034B 6.874A 6.874A 7.102 +.090 7.012 1750 ---- 6.871B 6.640A 6.640A 6.867 +.089 6.778 1775 ---- 6.637B 6.409A 6.409A 6.634 +.088 6.546 1800 ---- 6.406B 6.181A 6.181A 6.404 +.087 6.317 1825 ---- 6.178B 5.956A 5.956A 6.177 +.086 6.091 4 1850 ---- 5.952B 5.734A 5.734A 5.953 +.085 5.868 1875 ---- 5.730B 5.516A 5.516A 5.731 +.082 5.649 1900 ---- 5.511B 5.301A 5.301A 5.514 +.082 5.432 1925 ---- 5.296B 5.089A 5.089A 5.300 +.080 5.220 1950 ---- 5.085B 4.883A 4.883A 5.089 +.077 5.012 1975 ---- 4.878B 4.681A 4.681A 4.883 +.075 4.808 2000 ---- 4.676B 4.483A 4.483A 4.681 +.073 4.608 2025 ---- 4.478B 4.291A 4.291A 4.484 +.071 4.413 2050 ---- 4.283B 4.103A 4.103A 4.292 +.068 4.224 2075 ---- 4.096B 3.921A 3.921A 4.105 +.066 4.039 2100 ---- 3.914B 3.744A 3.744A 3.922 +.063 3.859 2125 ---- 3.739B 3.573A 3.573A 3.746 +.061 3.685 2150 ---- 3.568B 3.409A 3.409A 3.575 +.058 3.517 2175 ---- 3.404B 3.250A 3.250A 3.409 +.055 3.354 2200 ---- 3.245B 3.097A 3.097A 3.250 +.052 3.198 2225 ---- 3.092B 2.951A 2.951A 3.096 +.049 3.047 2250 ---- 2.946B 2.810A 2.810A 2.948 +.046 2.902 2275 ---- 2.805B 2.675A 2.675A 2.807 +.044 2.763 2300 ---- 2.685B 2.524A 2.524A 2.671 +.041 2.630 2325 ---- 2.556B 2.400A 2.400A 2.542 +.039 2.503 2350 ---- 2.432B 2.284A 2.284A 2.419 +.037 2.382 2375 ---- 2.314B 2.172A 2.172A 2.301 +.034 2.267 2400 ---- 2.202B 2.066A 2.066A 2.190 +.032 2.158 53 2425 ---- 2.097B 1.966A 1.966A 2.084 +.030 2.054 15 2450 ---- 1.997B 1.871A 1.871A 1.983 +.028 1.955 2475 ---- 1.902B 1.781A 1.781A 1.888 +.026 1.862 2500 ---- 1.813B 1.696A 1.696A 1.798 +.024 25 1.774 54 2525 ---- 1.728B 1.616A 1.616A 1.714 +.023 1.691 1 2550 ---- 1.647B 1.539A 1.539A 1.634 +.022 1.612 4 2575 ---- 1.571B 1.468A 1.468A 1.558 +.021 1.537 1 2600 ---- 1.497B 1.400A 1.400A 1.486 +.019 2 1.467 25 2625 ---- 1.431B 1.336A 1.336A 1.419 +.018 1.401 12 2650 ---- 1.367B 1.276A 1.276A 1.355 +.017 1.338 14 2675 ---- 1.305B 1.219A 1.219A 1.295 +.016 1.279 1 2700 ---- 1.249B 1.166A 1.166A 1.239 +.015 1.224 15 28 2725 ---- 1.193B 1.115A 1.115A 1.185 +.014 1.171 8 2750 ---- 1.142B 1.067A 1.067A 1.134 +.013 1.121 2775 ---- 1.095B 1.022A 1.022A 1.086 +.012 1.074 2800 ---- 1.049B .980A .980A 1.041 +.011 2 1.030 43 2825 ---- 1.006B .940A .940A .998 +.010 .988 2850 ---- .964B .902A .902A .957 +.009 .948 2875 ---- .927B .867A .867A .919 +.009 .910 2900 ---- .890B .833A .833A .882 +.007 .875 10 2925 ---- .854B .801A .801A .848 +.007 .841 2950 ---- .823B .771A .771A .816 +.007 .809 12 2975 ---- .791B .742A .742A .785 +.006 .779 3000 ---- .761B .715A .715A .756 +.006 .750 2 2643 3025 ---- .734B .691A .691A .728 +.006 .722 3050 ---- .707B .666A .666A .702 +.006 .696 3075 ---- .682B .643A .643A .677 +.005 .672 3100 ---- .658B .621A .621A .653 +.005 .648 2 51 3125 ---- .635B .600A .600A .631 +.005 .626 4 3150 ---- .613B .581A .581A .610 +.005 .605 3175 ---- .593B .562A .562A .589 +.004 .585 3200 ---- .573B .544A .544A .570 +.004 .566 18 21 3225 ---- .555B .527A .527A .552 +.004 .548 4 3250 ---- .536B .510A .510A .534 +.004 .530 3275 ---- .520B .495A .495A .517 +.003 .514 3300 ---- .503B .480A .480A .501 +.003 .498 3325 ---- .488B .466A .466A .486 +.003 .483 3350 ---- .473B .452A .452A .471 +.002 .469 3375 ---- .458B .439A .439A .457 +.002 .455 3400 ---- .445B .427A .427A .444 +.002 .442 3425 ---- .432B .415A .415A .431 +.001 .430 3450 ---- .419B .404A .404A .419 +.001 .418 3475 ---- ---- .393A .393A .407 .000 .407 3500 ---- .396B .382A .382A .396 +.001 .395 2528 3525 ---- ---- .372A .372A .385 .000 .385 3550 ---- ---- .362A .362A .375 .000 .375 3575 ---- ---- .353A .353A .365 .000 .365 3600 ---- ---- .344A .344A .356 +.001 .355 3625 ---- ---- .336A .336A .347 +.001 .346 3650 ---- ---- .328A .328A .338 .000 .338 3675 ---- ---- .320A .320A .330 +.001 .329 5 3700 ---- ---- .312A .312A .322 +.001 .321 8 3725 ---- ---- .305A .305A .314 +.001 .313 3750 ---- ---- .298A .298A .306 .000 .306 3775 ---- ---- .291A .291A .299 .000 .299 3800 ---- ---- .285A .285A .292 .000 .292 11 3825 ---- ---- .279A .279A .286 +.001 .285 3850 ---- ---- .273A .273A .279 .000 .279 3875 ---- ---- .267A .267A .273 +.001 .272 3900 ---- ---- .261A .261A .267 +.001 .266 3925 ---- ---- .256A .256A .261 +.001 .260 3950 ---- ---- .251A .251A .256 +.001 .255 3975 ---- ---- .245A .245A .250 +.001 .249 4000 ---- ---- .240A .240A .245 +.001 .244 4025 ---- ---- .237A .237A .240 +.001 .239 4050 ---- ---- .232A .232A .235 +.001 .234 4075 ---- ---- .228A .228A .230 +.001 .229 4100 ---- ---- .223A .223A .225 .000 .225 4500 ---- ---- ---- ---- .166 .000 .166 4700 ---- ---- ---- ---- .145 .000 .145 4900 ---- ---- ---- ---- .127 -.001 .128 5000 ---- ---- ---- ---- .119 -.001 .120 246 5500 ---- ---- ---- ---- .089 -.001 .090 6000 ---- ---- ---- ---- .068 -.002 .070 3 7000 ---- ---- ---- ---- .043 -.002 .045 109 7500 ---- ---- ---- ---- .036 -.001 .037 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.545 +.098 10.447 1425 ---- ---- ---- ---- 10.295 +.098 10.197 1450 ---- ---- ---- ---- 10.045 +.098 9.947 1475 ---- ---- ---- ---- 9.795 +.097 9.698 1500 ---- ---- ---- ---- 9.547 +.096 9.451 1525 ---- ---- ---- ---- 9.301 +.095 9.206 1550 ---- ---- ---- ---- 9.057 +.094 8.963 1575 ---- ---- ---- ---- 8.815 +.093 8.722 1600 ---- ---- ---- ---- 8.576 +.093 8.483 1625 ---- ---- ---- ---- 8.338 +.091 8.247 1650 ---- ---- ---- ---- 8.102 +.090 8.012 4 1675 ---- ---- ---- ---- 7.869 +.089 7.780 1700 ---- ---- ---- ---- 7.638 +.089 7.549 1725 ---- ---- ---- ---- 7.409 +.088 7.321 1750 ---- ---- ---- ---- 7.182 +.086 7.096 1775 ---- ---- ---- ---- 6.958 +.085 6.873 1800 ---- ---- ---- ---- 6.736 +.084 6.652 1825 ---- ---- ---- ---- 6.516 +.082 6.434 1850 ---- ---- ---- ---- 6.300 +.082 6.218 1875 ---- ---- ---- ---- 6.086 +.080 6.006 1900 ---- ---- ---- ---- 5.875 +.079 5.796 1925 ---- ---- ---- ---- 5.667 +.077 5.590 1950 ---- ---- ---- ---- 5.463 +.076 5.387 1975 ---- ---- ---- ---- 5.262 +.075 5.187 2000 ---- ---- ---- ---- 5.065 +.073 4.992 2025 ---- ---- ---- ---- 4.871 +.071 4.800 2050 ---- ---- ---- ---- 4.682 +.070 4.612 2075 ---- ---- ---- ---- 4.497 +.068 4.429 2100 ---- ---- ---- ---- 4.317 +.067 4.250 2125 ---- ---- ---- ---- 4.141 +.065 4.076 2150 ---- ---- ---- ---- 3.970 +.063 3.907 2175 ---- ---- ---- ---- 3.804 +.061 3.743 2200 ---- ---- ---- ---- 3.644 +.061 3.583 2225 ---- ---- ---- ---- 3.488 +.058 3.430 2250 ---- ---- ---- ---- 3.337 +.056 3.281 2275 ---- ---- ---- ---- 3.192 +.055 3.137 2300 ---- ---- ---- ---- 3.052 +.053 2.999 2325 ---- ---- ---- ---- 2.917 +.051 2.866 2350 ---- ---- ---- ---- 2.787 +.049 2.738 2375 ---- ---- ---- ---- 2.663 +.048 2.615 2400 ---- ---- ---- ---- 2.543 +.046 2.497 2425 ---- ---- ---- ---- 2.429 +.045 2.384 2450 ---- ---- ---- ---- 2.319 +.042 2.277 2475 ---- ---- ---- ---- 2.215 +.041 2.174 2500 ---- ---- ---- ---- 2.115 +.039 2.076 2525 ---- ---- ---- ---- 2.020 +.037 1.983 2550 ---- ---- ---- ---- 1.930 +.036 1.894 2575 ---- ---- ---- ---- 1.845 +.035 1.810 2600 ---- ---- ---- ---- 1.764 +.034 1.730 2625 ---- ---- ---- ---- 1.687 +.032 1.655 2650 ---- ---- ---- ---- 1.614 +.030 1.584 2675 ---- ---- ---- ---- 1.545 +.029 1.516 2700 ---- ---- ---- ---- 1.480 +.028 1.452 2725 ---- ---- ---- ---- 1.419 +.027 1.392 2750 ---- ---- ---- ---- 1.361 +.026 1.335 2775 ---- ---- ---- ---- 1.306 +.025 1.281 2800 ---- ---- ---- ---- 1.254 +.023 1.231 2825 ---- ---- ---- ---- 1.205 +.023 1.182 2850 ---- ---- ---- ---- 1.158 +.021 1.137 2875 ---- ---- ---- ---- 1.114 +.020 1.094 2900 ---- ---- ---- ---- 1.072 +.019 1.053 2925 ---- ---- ---- ---- 1.033 +.019 1.014 2950 ---- ---- ---- ---- .995 +.018 .977 2975 ---- ---- ---- ---- .959 +.017 .942 3000 ---- ---- ---- ---- .925 +.016 .909 3025 ---- ---- ---- ---- .893 +.016 .877 3050 ---- ---- ---- ---- .862 +.015 .847 3075 ---- ---- ---- ---- .833 +.014 .819 3100 ---- ---- ---- ---- .806 +.014 .792 3125 ---- ---- ---- ---- .780 +.013 .767 3150 ---- ---- ---- ---- .756 +.013 .743 3175 ---- ---- ---- ---- .733 +.012 .721 3200 ---- ---- ---- ---- .711 +.012 .699 3225 ---- ---- ---- ---- .691 +.011 .680 3250 ---- ---- ---- ---- .672 +.011 .661 3275 ---- ---- ---- ---- .654 +.011 .643 3300 ---- ---- ---- ---- .637 +.010 .627 3325 ---- ---- ---- ---- .621 +.010 .611 3350 ---- ---- ---- ---- .606 +.010 .596 3375 ---- ---- ---- ---- .591 +.009 .582 3400 ---- ---- ---- ---- .578 +.009 .569 3425 ---- ---- ---- ---- .565 +.008 .557 3450 ---- ---- ---- ---- .553 +.008 .545 3475 ---- ---- ---- ---- .541 +.008 .533 3500 ---- ---- ---- ---- .530 +.008 .522 3525 ---- ---- ---- ---- .519 +.007 .512 3550 ---- ---- ---- ---- .509 +.007 .502 3575 ---- ---- ---- ---- .499 +.006 .493 3600 ---- ---- ---- ---- .490 +.006 .484 3625 ---- ---- ---- ---- .481 +.006 .475 4000 ---- ---- ---- ---- .385 +.003 .382 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.599 +.098 17.501 750 ---- ---- ---- ---- 17.349 +.098 17.251 775 ---- ---- ---- ---- 17.099 +.098 17.001 800 ---- ---- ---- ---- 16.849 +.098 16.751 825 ---- ---- ---- ---- 16.599 +.098 16.501 850 ---- ---- ---- ---- 16.349 +.098 16.251 875 ---- ---- ---- ---- 16.099 +.098 16.001 900 ---- ---- ---- ---- 15.849 +.098 15.751 925 ---- ---- ---- ---- 15.599 +.098 15.501 950 ---- ---- ---- ---- 15.349 +.098 15.251 975 ---- ---- ---- ---- 15.099 +.098 15.001 1000 ---- ---- ---- ---- 14.849 +.098 14.751 1025 ---- ---- ---- ---- 14.599 +.098 14.501 1050 ---- ---- ---- ---- 14.349 +.098 14.251 1075 ---- ---- ---- ---- 14.099 +.098 14.001 1100 ---- ---- ---- ---- 13.849 +.098 13.751 1125 ---- ---- ---- ---- 13.599 +.098 13.501 1150 ---- ---- ---- ---- 13.349 +.098 13.251 1175 ---- ---- ---- ---- 13.099 +.098 13.001 1200 ---- ---- ---- ---- 12.849 +.098 12.751 1225 ---- ---- ---- ---- 12.599 +.098 12.501 1250 ---- ---- ---- ---- 12.349 +.098 12.251 1275 ---- ---- ---- ---- 12.099 +.098 12.001 1300 ---- ---- ---- ---- 11.849 +.098 11.751 1325 ---- ---- ---- ---- 11.599 +.098 11.501 1350 ---- ---- ---- ---- 11.349 +.098 11.251 1375 ---- ---- ---- ---- 11.099 +.098 11.001 1400 ---- ---- ---- ---- 10.849 +.098 10.751 1425 ---- ---- ---- ---- 10.599 +.097 10.502 1450 ---- ---- ---- ---- 10.350 +.097 10.253 1475 ---- ---- ---- ---- 10.102 +.096 10.006 1500 ---- ---- ---- ---- 9.855 +.095 9.760 1525 ---- ---- ---- ---- 9.610 +.095 9.515 1550 ---- ---- ---- ---- 9.366 +.094 9.272 1575 ---- ---- ---- ---- 9.124 +.093 9.031 1600 ---- ---- ---- ---- 8.884 +.093 8.791 1625 ---- ---- ---- ---- 8.646 +.091 8.555 1650 ---- ---- ---- ---- 8.412 +.090 8.322 1675 ---- ---- ---- ---- 8.181 +.089 8.092 1700 ---- ---- ---- ---- 7.953 +.088 7.865 1725 ---- ---- ---- ---- 7.729 +.087 7.642 1750 ---- ---- ---- ---- 7.509 +.085 7.424 1775 ---- ---- ---- ---- 7.293 +.084 7.209 1800 ---- ---- ---- ---- 7.082 +.083 6.999 1825 ---- ---- ---- ---- 6.875 +.082 6.793 1850 ---- ---- ---- ---- 6.672 +.081 6.591 1875 ---- ---- ---- ---- 6.473 +.079 6.394 1900 ---- ---- ---- ---- 6.278 +.077 6.201 1925 ---- ---- ---- ---- 6.088 +.076 6.012 1950 ---- ---- ---- ---- 5.901 +.074 5.827 1975 ---- ---- ---- ---- 5.718 +.073 5.645 2000 ---- ---- ---- ---- 5.538 +.071 5.467 2025 ---- ---- ---- ---- 5.361 +.070 5.291 2050 ---- ---- ---- ---- 5.188 +.068 5.120 2075 ---- ---- ---- ---- 5.019 +.067 4.952 2100 ---- ---- ---- ---- 4.853 +.066 4.787 2125 ---- ---- ---- ---- 4.690 +.064 4.626 2150 ---- ---- ---- ---- 4.532 +.062 4.470 2175 ---- ---- ---- ---- 4.378 +.061 4.317 2200 ---- ---- ---- ---- 4.228 +.060 4.168 2225 ---- ---- ---- ---- 4.082 +.058 4.024 2250 ---- ---- ---- ---- 3.941 +.056 3.885 2275 ---- ---- ---- ---- 3.805 +.055 3.750 2300 ---- ---- ---- ---- 3.673 +.053 3.620 2325 ---- ---- ---- ---- 3.547 +.053 3.494 2350 ---- ---- ---- ---- 3.425 +.051 3.374 2375 ---- ---- ---- ---- 3.307 +.049 3.258 2400 ---- ---- ---- ---- 3.195 +.048 3.147 2425 ---- ---- ---- ---- 3.086 +.046 3.040 2450 ---- ---- ---- ---- 2.983 +.045 2.938 2475 ---- ---- ---- ---- 2.884 +.044 2.840 2500 ---- ---- ---- ---- 2.789 +.042 2.747 2525 ---- ---- ---- ---- 2.698 +.041 2.657 2550 ---- ---- ---- ---- 2.612 +.040 2.572 2575 ---- ---- ---- ---- 2.530 +.039 2.491 2600 ---- ---- ---- ---- 2.451 +.037 2.414 2625 ---- ---- ---- ---- 2.376 +.036 2.340 2650 ---- ---- ---- ---- 2.305 +.035 2.270 2675 ---- ---- ---- ---- 2.237 +.034 2.203 2700 ---- ---- ---- ---- 2.172 +.033 2.139 2725 ---- ---- ---- ---- 2.110 +.032 2.078 2750 ---- ---- ---- ---- 2.051 +.031 2.020 2775 ---- ---- ---- ---- 1.995 +.030 1.965 2800 ---- ---- ---- ---- 1.941 +.029 1.912 2825 ---- ---- ---- ---- 1.890 +.028 1.862 2850 ---- ---- ---- ---- 1.840 +.027 1.813 1 2875 ---- ---- ---- ---- 1.793 +.026 1.767 2900 ---- ---- ---- ---- 1.748 +.026 1.722 2925 ---- ---- ---- ---- 1.704 +.024 1.680 2950 ---- ---- ---- ---- 1.663 +.024 1.639 2975 ---- ---- ---- ---- 1.622 +.023 1.599 3000 ---- ---- ---- ---- 1.583 +.022 1.561 1 3025 ---- ---- ---- ---- 1.546 +.022 1.524 3050 ---- ---- ---- ---- 1.509 +.021 1.488 3075 ---- ---- ---- ---- 1.474 +.021 1.453 3100 ---- ---- ---- ---- 1.439 +.020 1.419 3125 ---- ---- ---- ---- 1.405 +.019 1.386 3150 ---- ---- ---- ---- 1.372 +.018 1.354 3175 ---- ---- ---- ---- 1.340 +.018 1.322 3200 ---- ---- ---- ---- 1.309 +.017 1.292 3225 ---- ---- ---- ---- 1.279 +.017 1.262 3250 ---- ---- ---- ---- 1.250 +.017 1.233 1 3275 ---- ---- ---- ---- 1.221 +.016 1.205 3300 ---- ---- ---- ---- 1.194 +.016 1.178 3325 ---- ---- ---- ---- 1.167 +.015 1.152 3350 ---- ---- ---- ---- 1.142 +.015 1.127 3375 ---- ---- ---- ---- 1.117 +.014 1.103 3400 ---- ---- ---- ---- 1.093 +.014 1.079 3425 ---- ---- ---- ---- 1.070 +.013 1.057 3450 ---- ---- ---- ---- 1.048 +.013 1.035 3475 ---- ---- ---- ---- 1.027 +.013 1.014 3500 ---- ---- ---- ---- 1.007 +.013 .994 1 3525 ---- ---- ---- ---- .987 +.012 .975 3550 ---- ---- ---- ---- .969 +.012 .957 3575 ---- ---- ---- ---- .951 +.011 .940 3600 ---- ---- ---- ---- .934 +.011 .923 3625 ---- ---- ---- ---- .918 +.011 .907 3650 ---- ---- ---- ---- .902 +.010 .892 3675 ---- ---- ---- ---- .887 +.010 .877 3700 ---- ---- ---- ---- .873 +.010 .863 3725 ---- ---- ---- ---- .859 +.009 .850 3750 ---- ---- ---- ---- .846 +.009 .837 3775 ---- ---- ---- ---- .834 +.010 .824 3800 ---- ---- ---- ---- .821 +.009 .812 3825 ---- ---- ---- ---- .810 +.009 .801 3850 ---- ---- ---- ---- .798 +.008 .790 3875 ---- ---- ---- ---- .787 +.008 .779 3900 ---- ---- ---- ---- .777 +.008 .769 3925 ---- ---- ---- ---- .767 +.008 .759 3950 ---- ---- ---- ---- .757 +.008 .749 3975 ---- ---- ---- ---- .747 +.007 .740 4000 ---- ---- ---- ---- .738 +.007 .731 4025 ---- ---- ---- ---- .729 +.007 .722 4050 ---- ---- ---- ---- .721 +.007 .714 4075 ---- ---- ---- ---- .712 +.007 .705 4100 ---- ---- ---- ---- .704 +.006 .698 5000 ---- ---- ---- ---- .541 +.003 .538 6000 ---- ---- ---- ---- .508 +.002 .506 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.740 +.098 15.642 950 ---- ---- ---- ---- 15.490 +.098 15.392 975 ---- ---- ---- ---- 15.240 +.098 15.142 1000 ---- ---- ---- ---- 14.990 +.098 14.892 1025 ---- ---- ---- ---- 14.740 +.098 14.642 1050 ---- ---- ---- ---- 14.490 +.098 14.392 1075 ---- ---- ---- ---- 14.240 +.098 14.142 1100 ---- ---- ---- ---- 13.990 +.098 13.892 1125 ---- ---- ---- ---- 13.740 +.098 13.642 1150 ---- ---- ---- ---- 13.490 +.098 13.392 1175 ---- ---- ---- ---- 13.240 +.098 13.142 1200 ---- ---- ---- ---- 12.991 +.097 12.894 1225 ---- ---- ---- ---- 12.744 +.096 12.648 1250 ---- ---- ---- ---- 12.499 +.095 12.404 1275 ---- ---- ---- ---- 12.256 +.094 12.162 1300 ---- ---- ---- ---- 12.015 +.093 11.922 1325 ---- ---- ---- ---- 11.776 +.093 11.683 1350 ---- ---- ---- ---- 11.538 +.092 11.446 1375 ---- ---- ---- ---- 11.302 +.091 11.211 1400 ---- ---- ---- ---- 11.068 +.090 10.978 1425 ---- ---- ---- ---- 10.835 +.089 10.746 1450 ---- ---- ---- ---- 10.604 +.089 10.515 1475 ---- ---- ---- ---- 10.374 +.088 10.286 1500 ---- ---- ---- ---- 10.146 +.087 10.059 1525 ---- ---- ---- ---- 9.919 +.086 9.833 1550 ---- ---- ---- ---- 9.694 +.085 9.609 1575 ---- ---- ---- ---- 9.471 +.085 9.386 1600 ---- ---- ---- ---- 9.249 +.083 9.166 1625 ---- ---- ---- ---- 9.030 +.083 8.947 1650 ---- ---- ---- ---- 8.812 +.082 8.730 1675 ---- ---- ---- ---- 8.597 +.081 8.516 1700 ---- ---- ---- ---- 8.384 +.081 8.303 1725 ---- ---- ---- ---- 8.173 +.079 8.094 1750 ---- ---- ---- ---- 7.966 +.079 7.887 1775 ---- ---- ---- ---- 7.761 +.078 7.683 1800 ---- ---- ---- ---- 7.559 +.077 7.482 1825 ---- ---- ---- ---- 7.360 +.076 7.284 1850 ---- ---- ---- ---- 7.164 +.074 7.090 1875 ---- ---- ---- ---- 6.972 +.074 6.898 1900 ---- ---- ---- ---- 6.783 +.073 6.710 1925 ---- ---- ---- ---- 6.597 +.071 6.526 1950 ---- ---- ---- ---- 6.415 +.070 6.345 1975 ---- ---- ---- ---- 6.236 +.069 6.167 2000 ---- ---- ---- ---- 6.061 +.068 5.993 2025 ---- ---- ---- ---- 5.889 +.067 5.822 2050 ---- ---- ---- ---- 5.722 +.066 5.656 2075 ---- ---- ---- ---- 5.557 +.064 5.493 2100 ---- ---- ---- ---- 5.397 +.063 5.334 2125 ---- ---- ---- ---- 5.241 +.062 5.179 2150 ---- ---- ---- ---- 5.089 +.061 5.028 2175 ---- ---- ---- ---- 4.942 +.060 4.882 2200 ---- ---- ---- ---- 4.798 +.059 4.739 2225 ---- ---- ---- ---- 4.659 +.057 4.602 2250 ---- ---- ---- ---- 4.525 +.057 4.468 2275 ---- ---- ---- ---- 4.395 +.056 4.339 2300 ---- ---- ---- ---- 4.269 +.054 4.215 2325 ---- ---- ---- ---- 4.148 +.053 4.095 2350 ---- ---- ---- ---- 4.032 +.052 3.980 2375 ---- ---- ---- ---- 3.920 +.051 3.869 2400 ---- ---- ---- ---- 3.812 +.049 3.763 2425 ---- ---- ---- ---- 3.709 +.048 3.661 2450 ---- ---- ---- ---- 3.610 +.047 3.563 2475 ---- ---- ---- ---- 3.515 +.046 3.469 2500 ---- ---- ---- ---- 3.425 +.045 3.380 2525 ---- ---- ---- ---- 3.338 +.044 3.294 2550 ---- ---- ---- ---- 3.255 +.043 3.212 2575 ---- ---- ---- ---- 3.176 +.042 3.134 2600 ---- ---- ---- ---- 3.100 +.041 3.059 2625 ---- ---- ---- ---- 3.028 +.040 2.988 2650 ---- ---- ---- ---- 2.959 +.039 2.920 2675 ---- ---- ---- ---- 2.893 +.038 2.855 2700 ---- ---- ---- ---- 2.830 +.037 2.793 2725 ---- ---- ---- ---- 2.770 +.037 2.733 2750 ---- ---- ---- ---- 2.712 +.035 2.677 2775 ---- ---- ---- ---- 2.657 +.035 2.622 2800 ---- ---- ---- ---- 2.604 +.034 2.570 2825 ---- ---- ---- ---- 2.554 +.034 2.520 2850 ---- ---- ---- ---- 2.505 +.032 2.473 2875 ---- ---- ---- ---- 2.458 +.032 2.426 2900 ---- ---- ---- ---- 2.413 +.031 2.382 2925 ---- ---- ---- ---- 2.370 +.030 2.340 2950 ---- ---- ---- ---- 2.328 +.029 2.299 2975 ---- ---- ---- ---- 2.288 +.029 2.259 3000 ---- ---- ---- ---- 2.250 +.029 2.221 3025 ---- ---- ---- ---- 2.212 +.028 2.184 3050 ---- ---- ---- ---- 2.176 +.027 2.149 3075 ---- ---- ---- ---- 2.141 +.027 2.114 3100 ---- ---- ---- ---- 2.107 +.026 2.081 3125 ---- ---- ---- ---- 2.075 +.026 2.049 3150 ---- ---- ---- ---- 2.043 +.025 2.018 3175 ---- ---- ---- ---- 2.012 +.025 1.987 3200 ---- ---- ---- ---- 1.982 +.024 1.958 3225 ---- ---- ---- ---- 1.953 +.024 1.929 3250 ---- ---- ---- ---- 1.925 +.024 1.901 3275 ---- ---- ---- ---- 1.897 +.023 1.874 3300 ---- ---- ---- ---- 1.871 +.023 1.848 3325 ---- ---- ---- ---- 1.845 +.022 1.823 3350 ---- ---- ---- ---- 1.819 +.021 1.798 3375 ---- ---- ---- ---- 1.795 +.022 1.773 3400 ---- ---- ---- ---- 1.771 +.021 1.750 3425 ---- ---- ---- ---- 1.747 +.020 1.727 3450 ---- ---- ---- ---- 1.724 +.020 1.704 3475 ---- ---- ---- ---- 1.702 +.019 1.683 3500 ---- ---- ---- ---- 1.681 +.020 1.661 3525 ---- ---- ---- ---- 1.660 +.019 1.641 3550 ---- ---- ---- ---- 1.639 +.018 1.621 3575 ---- ---- ---- ---- 1.619 +.018 1.601 3600 ---- ---- ---- ---- 1.600 +.018 1.582 3625 ---- ---- ---- ---- 1.581 +.017 1.564 3650 ---- ---- ---- ---- 1.563 +.017 1.546 3675 ---- ---- ---- ---- 1.545 +.017 1.528 3700 ---- ---- ---- ---- 1.528 +.016 1.512 3725 ---- ---- ---- ---- 1.512 +.017 1.495 3750 ---- ---- ---- ---- 1.496 +.016 1.480 3775 ---- ---- ---- ---- 1.480 +.016 1.464 3800 ---- ---- ---- ---- 1.465 +.015 1.450 3825 ---- ---- ---- ---- 1.451 +.016 1.435 3850 ---- ---- ---- ---- 1.437 +.016 1.421 3875 ---- ---- ---- ---- 1.423 +.015 1.408 3900 ---- ---- ---- ---- 1.409 +.014 1.395 3925 ---- ---- ---- ---- 1.397 +.015 1.382 3950 ---- ---- ---- ---- 1.384 +.014 1.370 3975 ---- ---- ---- ---- 1.372 +.014 1.358 4000 ---- ---- ---- ---- 1.360 +.014 1.346 4025 ---- ---- ---- ---- 1.349 +.014 1.335 4050 ---- ---- ---- ---- 1.338 +.014 1.324 4075 ---- ---- ---- ---- 1.327 +.013 1.314 4100 ---- ---- ---- ---- 1.317 +.013 1.304 4125 ---- ---- ---- ---- 1.307 +.013 1.294 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.852 +.098 15.754 950 ---- ---- ---- ---- 15.602 +.098 15.504 975 ---- ---- ---- ---- 15.352 +.098 15.254 1000 ---- ---- ---- ---- 15.102 +.098 15.004 1025 ---- ---- ---- ---- 14.852 +.098 14.754 1050 ---- ---- ---- ---- 14.602 +.098 14.504 1075 ---- ---- ---- ---- 14.352 +.098 14.254 1100 ---- ---- ---- ---- 14.102 +.097 14.005 1125 ---- ---- ---- ---- 13.854 +.097 13.757 1150 ---- ---- ---- ---- 13.608 +.096 13.512 1175 ---- ---- ---- ---- 13.364 +.094 13.270 1200 ---- ---- ---- ---- 13.123 +.094 13.029 1225 ---- ---- ---- ---- 12.883 +.093 12.790 1250 ---- ---- ---- ---- 12.645 +.092 12.553 1275 ---- ---- ---- ---- 12.409 +.091 12.318 1300 ---- ---- ---- ---- 12.175 +.091 12.084 1325 ---- ---- ---- ---- 11.942 +.090 11.852 1350 ---- ---- ---- ---- 11.711 +.089 11.622 1375 ---- ---- ---- ---- 11.481 +.088 11.393 1400 ---- ---- ---- ---- 11.253 +.087 11.166 1425 ---- ---- ---- ---- 11.027 +.087 10.940 1450 ---- ---- ---- ---- 10.802 +.086 10.716 1475 ---- ---- ---- ---- 10.578 +.085 10.493 1500 ---- ---- ---- ---- 10.355 +.084 10.271 1525 ---- ---- ---- ---- 10.135 +.084 10.051 1550 ---- ---- ---- ---- 9.915 +.083 9.832 1575 ---- ---- ---- ---- 9.697 +.082 9.615 1600 ---- ---- ---- ---- 9.482 +.082 9.400 1625 ---- ---- ---- ---- 9.267 +.080 9.187 1650 ---- ---- ---- ---- 9.055 +.079 8.976 1675 ---- ---- ---- ---- 8.846 +.079 8.767 1700 ---- ---- ---- ---- 8.638 +.078 8.560 1725 ---- ---- ---- ---- 8.433 +.077 8.356 1750 ---- ---- ---- ---- 8.231 +.076 8.155 1775 ---- ---- ---- ---- 8.032 +.075 7.957 1800 ---- ---- ---- ---- 7.836 +.075 7.761 1825 ---- ---- ---- ---- 7.643 +.074 7.569 1850 ---- ---- ---- ---- 7.453 +.073 7.380 1875 ---- ---- ---- ---- 7.266 +.072 7.194 1900 ---- ---- ---- ---- 7.083 +.071 7.012 1925 ---- ---- ---- ---- 6.903 +.070 6.833 1950 ---- ---- ---- ---- 6.726 +.069 6.657 1975 ---- ---- ---- ---- 6.553 +.068 6.485 2000 ---- ---- ---- ---- 6.383 +.067 6.316 2025 ---- ---- ---- ---- 6.217 +.066 6.151 2050 ---- ---- ---- ---- 6.054 +.065 5.989 2075 ---- ---- ---- ---- 5.895 +.064 5.831 2100 ---- ---- ---- ---- 5.740 +.063 5.677 2125 ---- ---- ---- ---- 5.589 +.062 5.527 2150 ---- ---- ---- ---- 5.442 +.061 5.381 2175 ---- ---- ---- ---- 5.299 +.060 5.239 2200 ---- ---- ---- ---- 5.160 +.059 5.101 2225 ---- ---- ---- ---- 5.025 +.057 4.968 2250 ---- ---- ---- ---- 4.895 +.057 4.838 2275 ---- ---- ---- ---- 4.769 +.055 4.714 2300 ---- ---- ---- ---- 4.647 +.054 4.593 2325 ---- ---- ---- ---- 4.530 +.053 4.477 2350 ---- ---- ---- ---- 4.418 +.053 4.365 2375 ---- ---- ---- ---- 4.309 +.051 4.258 2400 ---- ---- ---- ---- 4.205 +.050 4.155 2425 ---- ---- ---- ---- 4.105 +.049 4.056 2450 ---- ---- ---- ---- 4.009 +.048 3.961 2475 ---- ---- ---- ---- 3.918 +.048 3.870 2500 ---- ---- ---- ---- 3.830 +.047 3.783 2525 ---- ---- ---- ---- 3.746 +.046 3.700 2550 ---- ---- ---- ---- 3.665 +.044 3.621 2575 ---- ---- ---- ---- 3.589 +.044 3.545 2600 ---- ---- ---- ---- 3.515 +.042 3.473 2625 ---- ---- ---- ---- 3.445 +.041 3.404 2650 ---- ---- ---- ---- 3.379 +.041 3.338 2675 ---- ---- ---- ---- 3.315 +.040 3.275 2700 ---- ---- ---- ---- 3.254 +.039 3.215 2725 ---- ---- ---- ---- 3.196 +.039 3.157 2750 ---- ---- ---- ---- 3.140 +.038 3.102 2775 ---- ---- ---- ---- 3.087 +.038 3.049 2800 ---- ---- ---- ---- 3.035 +.036 2.999 2825 ---- ---- ---- ---- 2.986 +.036 2.950 2850 ---- ---- ---- ---- 2.939 +.035 2.904 2875 ---- ---- ---- ---- 2.894 +.035 2.859 2900 ---- ---- ---- ---- 2.850 +.034 2.816 2925 ---- ---- ---- ---- 2.808 +.033 2.775 2950 ---- ---- ---- ---- 2.767 +.032 2.735 2975 ---- ---- ---- ---- 2.728 +.032 2.696 3000 ---- ---- ---- ---- 2.690 +.031 2.659 3025 ---- ---- ---- ---- 2.654 +.031 2.623 3050 ---- ---- ---- ---- 2.619 +.031 2.588 3075 ---- ---- ---- ---- 2.584 +.029 2.555 3100 ---- ---- ---- ---- 2.551 +.029 2.522 3125 ---- ---- ---- ---- 2.519 +.029 2.490 3150 ---- ---- ---- ---- 2.488 +.029 2.459 3175 ---- ---- ---- ---- 2.457 +.028 2.429 3200 ---- ---- ---- ---- 2.428 +.028 2.400 3225 ---- ---- ---- ---- 2.399 +.027 2.372 3250 ---- ---- ---- ---- 2.371 +.026 2.345 3275 ---- ---- ---- ---- 2.344 +.026 2.318 3300 ---- ---- ---- ---- 2.317 +.025 2.292 3325 ---- ---- ---- ---- 2.291 +.025 2.266 3350 ---- ---- ---- ---- 2.266 +.025 2.241 3375 ---- ---- ---- ---- 2.242 +.025 2.217 3400 ---- ---- ---- ---- 2.218 +.025 2.193 3425 ---- ---- ---- ---- 2.194 +.024 2.170 3450 ---- ---- ---- ---- 2.171 +.023 2.148 3475 ---- ---- ---- ---- 2.149 +.023 2.126 3500 ---- ---- ---- ---- 2.127 +.023 2.104 3525 ---- ---- ---- ---- 2.106 +.023 2.083 3550 ---- ---- ---- ---- 2.085 +.022 2.063 3575 ---- ---- ---- ---- 2.065 +.022 2.043 3600 ---- ---- ---- ---- 2.046 +.022 2.024 3625 ---- ---- ---- ---- 2.027 +.021 2.006 3650 ---- ---- ---- ---- 2.008 +.021 1.987 3675 ---- ---- ---- ---- 1.991 +.021 1.970 3700 ---- ---- ---- ---- 1.973 +.020 1.953 3725 ---- ---- ---- ---- 1.957 +.021 1.936 3750 ---- ---- ---- ---- 1.940 +.020 1.920 3775 ---- ---- ---- ---- 1.925 +.020 1.905 3800 ---- ---- ---- ---- 1.909 +.019 1.890 3825 ---- ---- ---- ---- 1.894 +.019 1.875 3850 ---- ---- ---- ---- 1.880 +.019 1.861 3875 ---- ---- ---- ---- 1.866 +.018 1.848 3900 ---- ---- ---- ---- 1.853 +.019 1.834 3925 ---- ---- ---- ---- 1.840 +.019 1.821 3950 ---- ---- ---- ---- 1.827 +.018 1.809 3975 ---- ---- ---- ---- 1.815 +.018 1.797 4000 ---- ---- ---- ---- 1.803 +.018 1.785 4025 ---- ---- ---- ---- 1.791 +.017 1.774 4050 ---- ---- ---- ---- 1.780 +.017 1.763 4075 ---- ---- ---- ---- 1.769 +.017 1.752 4100 ---- ---- ---- ---- 1.759 +.017 1.742 4125 ---- ---- ---- ---- 1.749 +.017 1.732 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.646 +.097 15.549 1050 ---- ---- ---- ---- 15.400 +.095 15.305 1075 ---- ---- ---- ---- 15.158 +.095 15.063 1100 ---- ---- ---- ---- 14.917 +.094 14.823 1125 ---- ---- ---- ---- 14.679 +.093 14.586 1150 ---- ---- ---- ---- 14.443 +.093 14.350 1175 ---- ---- ---- ---- 14.208 +.091 14.117 1200 ---- ---- ---- ---- 13.975 +.090 13.885 1225 ---- ---- ---- ---- 13.745 +.090 13.655 1250 ---- ---- ---- ---- 13.515 +.089 13.426 1275 ---- ---- ---- ---- 13.288 +.088 13.200 1300 ---- ---- ---- ---- 13.062 +.088 12.974 1325 ---- ---- ---- ---- 12.837 +.087 12.750 1350 ---- ---- ---- ---- 12.614 +.086 12.528 1375 ---- ---- ---- ---- 12.392 +.086 12.306 1400 ---- ---- ---- ---- 12.171 +.085 12.086 1425 ---- ---- ---- ---- 11.952 +.084 11.868 1450 ---- ---- ---- ---- 11.733 +.083 11.650 1475 ---- ---- ---- ---- 11.516 +.082 11.434 1500 ---- ---- ---- ---- 11.300 +.081 11.219 1525 ---- ---- ---- ---- 11.086 +.082 11.004 1550 ---- ---- ---- ---- 10.872 +.081 10.791 1575 ---- ---- ---- ---- 10.659 +.080 10.579 1600 ---- ---- ---- ---- 10.448 +.079 10.369 1625 ---- ---- ---- ---- 10.237 +.078 10.159 1650 ---- ---- ---- ---- 10.028 +.077 9.951 1675 ---- ---- ---- ---- 9.821 +.077 9.744 1700 ---- ---- ---- ---- 9.615 +.076 9.539 1725 ---- ---- ---- ---- 9.411 +.075 9.336 1750 ---- ---- ---- ---- 9.209 +.075 9.134 1775 ---- ---- ---- ---- 9.009 +.074 8.935 1800 ---- ---- ---- ---- 8.812 +.073 8.739 1825 ---- ---- ---- ---- 8.617 +.072 8.545 1850 ---- ---- ---- ---- 8.425 +.072 8.353 1875 ---- ---- ---- ---- 8.236 +.071 8.165 1900 ---- ---- ---- ---- 8.051 +.071 7.980 1925 ---- ---- ---- ---- 7.868 +.070 7.798 1950 ---- ---- ---- ---- 7.688 +.068 7.620 1975 ---- ---- ---- ---- 7.512 +.068 7.444 2000 ---- ---- ---- ---- 7.339 +.067 7.272 2025 ---- ---- ---- ---- 7.169 +.066 7.103 2050 ---- ---- ---- ---- 7.003 +.065 6.938 2075 ---- ---- ---- ---- 6.840 +.064 6.776 2100 ---- ---- ---- ---- 6.680 +.063 6.617 2125 ---- ---- ---- ---- 6.524 +.063 6.461 2150 ---- ---- ---- ---- 6.371 +.061 6.310 2175 ---- ---- ---- ---- 6.222 +.061 6.161 2200 ---- ---- ---- ---- 6.077 +.060 6.017 2225 ---- ---- ---- ---- 5.935 +.059 5.876 2250 ---- ---- ---- ---- 5.797 +.058 5.739 2275 ---- ---- ---- ---- 5.663 +.057 5.606 2300 ---- ---- ---- ---- 5.533 +.056 5.477 2325 ---- ---- ---- ---- 5.408 +.056 5.352 2350 ---- ---- ---- ---- 5.286 +.054 5.232 2375 ---- ---- ---- ---- 5.169 +.054 5.115 2400 ---- ---- ---- ---- 5.056 +.053 5.003 2425 ---- ---- ---- ---- 4.947 +.052 4.895 2450 ---- ---- ---- ---- 4.842 +.051 4.791 2475 ---- ---- ---- ---- 4.742 +.050 4.692 2500 ---- ---- ---- ---- 4.646 +.049 4.597 2525 ---- ---- ---- ---- 4.554 +.049 4.505 2550 ---- ---- ---- ---- 4.465 +.047 4.418 2575 ---- ---- ---- ---- 4.381 +.047 4.334 2600 ---- ---- ---- ---- 4.300 +.046 4.254 2625 ---- ---- ---- ---- 4.223 +.045 4.178 2650 ---- ---- ---- ---- 4.150 +.045 4.105 2675 ---- ---- ---- ---- 4.079 +.043 4.036 2700 ---- ---- ---- ---- 4.013 +.043 3.970 2725 ---- ---- ---- ---- 3.949 +.042 3.907 2750 ---- ---- ---- ---- 3.888 +.041 3.847 2775 ---- ---- ---- ---- 3.831 +.041 3.790 2800 ---- ---- ---- ---- 3.776 +.041 3.735 2825 ---- ---- ---- ---- 3.723 +.040 3.683 2850 ---- ---- ---- ---- 3.673 +.039 3.634 2875 ---- ---- ---- ---- 3.625 +.039 3.586 2900 ---- ---- ---- ---- 3.579 +.038 3.541 2925 ---- ---- ---- ---- 3.534 +.037 3.497 2950 ---- ---- ---- ---- 3.492 +.037 3.455 2975 ---- ---- ---- ---- 3.451 +.036 3.415 3000 ---- ---- ---- ---- 3.412 +.036 3.376 3025 ---- ---- ---- ---- 3.374 +.035 3.339 3050 ---- ---- ---- ---- 3.338 +.035 3.303 3075 ---- ---- ---- ---- 3.303 +.034 3.269 3100 ---- ---- ---- ---- 3.269 +.034 3.235 3125 ---- ---- ---- ---- 3.236 +.033 3.203 3150 ---- ---- ---- ---- 3.205 +.033 3.172 3175 ---- ---- ---- ---- 3.174 +.033 3.141 3200 ---- ---- ---- ---- 3.144 +.032 3.112 3225 ---- ---- ---- ---- 3.115 +.031 3.084 3250 ---- ---- ---- ---- 3.087 +.031 3.056 3275 ---- ---- ---- ---- 3.059 +.030 3.029 3300 ---- ---- ---- ---- 3.033 +.031 3.002 3325 ---- ---- ---- ---- 3.007 +.030 2.977 3350 ---- ---- ---- ---- 2.981 +.029 2.952 3375 ---- ---- ---- ---- 2.956 +.029 2.927 3400 ---- ---- ---- ---- 2.932 +.029 2.903 3425 ---- ---- ---- ---- 2.909 +.029 2.880 3450 ---- ---- ---- ---- 2.886 +.029 2.857 3475 ---- ---- ---- ---- 2.863 +.028 2.835 3500 ---- ---- ---- ---- 2.841 +.028 2.813 3525 ---- ---- ---- ---- 2.819 +.027 2.792 3550 ---- ---- ---- ---- 2.798 +.027 2.771 3575 ---- ---- ---- ---- 2.778 +.027 2.751 3600 ---- ---- ---- ---- 2.758 +.027 2.731 3625 ---- ---- ---- ---- 2.738 +.026 2.712 3650 ---- ---- ---- ---- 2.719 +.026 2.693 3675 ---- ---- ---- ---- 2.700 +.025 2.675 3700 ---- ---- ---- ---- 2.682 +.025 2.657 3725 ---- ---- ---- ---- 2.665 +.025 2.640 3750 ---- ---- ---- ---- 2.648 +.025 2.623 3775 ---- ---- ---- ---- 2.631 +.024 2.607 3800 ---- ---- ---- ---- 2.615 +.024 2.591 3825 ---- ---- ---- ---- 2.600 +.024 2.576 3850 ---- ---- ---- ---- 2.585 +.024 2.561 3875 ---- ---- ---- ---- 2.570 +.023 2.547 3900 ---- ---- ---- ---- 2.556 +.023 2.533 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.762 +.095 15.667 1050 ---- ---- ---- ---- 15.522 +.093 15.429 1075 ---- ---- ---- ---- 15.285 +.093 15.192 1100 ---- ---- ---- ---- 15.050 +.092 14.958 1125 ---- ---- ---- ---- 14.817 +.091 14.726 1150 ---- ---- ---- ---- 14.586 +.090 14.496 1175 ---- ---- ---- ---- 14.356 +.089 14.267 1200 ---- ---- ---- ---- 14.129 +.089 14.040 1225 ---- ---- ---- ---- 13.903 +.088 13.815 1250 ---- ---- ---- ---- 13.678 +.087 13.591 1275 ---- ---- ---- ---- 13.455 +.086 13.369 1300 ---- ---- ---- ---- 13.233 +.085 13.148 1325 ---- ---- ---- ---- 13.013 +.085 12.928 1350 ---- ---- ---- ---- 12.794 +.084 12.710 1375 ---- ---- ---- ---- 12.576 +.083 12.493 1400 ---- ---- ---- ---- 12.360 +.083 12.277 1425 ---- ---- ---- ---- 12.144 +.082 12.062 1450 ---- ---- ---- ---- 11.930 +.082 11.848 1475 ---- ---- ---- ---- 11.717 +.081 11.636 1500 ---- ---- ---- ---- 11.504 +.080 11.424 1525 ---- ---- ---- ---- 11.293 +.079 11.214 1550 ---- ---- ---- ---- 11.083 +.079 11.004 1575 ---- ---- ---- ---- 10.874 +.079 10.795 1600 ---- ---- ---- ---- 10.665 +.077 10.588 1625 ---- ---- ---- ---- 10.458 +.077 10.381 1650 ---- ---- ---- ---- 10.253 +.077 10.176 1675 ---- ---- ---- ---- 10.048 +.075 9.973 1700 ---- ---- ---- ---- 9.845 +.075 9.770 1725 ---- ---- ---- ---- 9.644 +.074 9.570 1750 ---- ---- ---- ---- 9.445 +.073 9.372 1775 ---- ---- ---- ---- 9.249 +.073 9.176 1800 ---- ---- ---- ---- 9.054 +.072 8.982 1825 ---- ---- ---- ---- 8.862 +.071 8.791 1850 ---- ---- ---- ---- 8.674 +.071 8.603 1875 ---- ---- ---- ---- 8.488 +.070 8.418 1900 ---- ---- ---- ---- 8.305 +.069 8.236 1925 ---- ---- ---- ---- 8.125 +.068 8.057 1950 ---- ---- ---- ---- 7.949 +.068 7.881 1975 ---- ---- ---- ---- 7.776 +.067 7.709 2000 ---- ---- ---- ---- 7.606 +.066 7.540 2025 ---- ---- ---- ---- 7.439 +.065 7.374 2050 ---- ---- ---- ---- 7.276 +.065 7.211 2075 ---- ---- ---- ---- 7.116 +.064 7.052 2100 ---- ---- ---- ---- 6.959 +.063 6.896 2125 ---- ---- ---- ---- 6.806 +.062 6.744 2150 ---- ---- ---- ---- 6.656 +.061 6.595 2175 ---- ---- ---- ---- 6.509 +.060 6.449 2200 ---- ---- ---- ---- 6.367 +.060 6.307 2225 ---- ---- ---- ---- 6.228 +.059 6.169 2250 ---- ---- ---- ---- 6.093 +.058 6.035 2275 ---- ---- ---- ---- 5.961 +.057 5.904 2300 ---- ---- ---- ---- 5.834 +.056 5.778 2325 ---- ---- ---- ---- 5.711 +.055 5.656 2350 ---- ---- ---- ---- 5.592 +.055 5.537 2375 ---- ---- ---- ---- 5.477 +.054 5.423 2400 ---- ---- ---- ---- 5.367 +.053 5.314 2425 ---- ---- ---- ---- 5.260 +.052 5.208 2450 ---- ---- ---- ---- 5.158 +.051 5.107 2475 ---- ---- ---- ---- 5.060 +.050 5.010 2500 ---- ---- ---- ---- 4.966 +.049 4.917 2525 ---- ---- ---- ---- 4.876 +.049 4.827 2550 ---- ---- ---- ---- 4.790 +.048 4.742 2575 ---- ---- ---- ---- 4.708 +.047 4.661 2600 ---- ---- ---- ---- 4.630 +.047 4.583 2625 ---- ---- ---- ---- 4.555 +.046 4.509 2650 ---- ---- ---- ---- 4.484 +.046 4.438 2675 ---- ---- ---- ---- 4.416 +.045 4.371 2700 ---- ---- ---- ---- 4.351 +.044 4.307 2725 ---- ---- ---- ---- 4.290 +.044 4.246 2750 ---- ---- ---- ---- 4.231 +.043 4.188 2775 ---- ---- ---- ---- 4.175 +.042 4.133 2800 ---- ---- ---- ---- 4.122 +.041 4.081 2825 ---- ---- ---- ---- 4.072 +.041 4.031 2850 ---- ---- ---- ---- 4.024 +.041 3.983 2875 ---- ---- ---- ---- 3.977 +.039 3.938 2900 ---- ---- ---- ---- 3.933 +.039 3.894 2925 ---- ---- ---- ---- 3.891 +.038 3.853 2950 ---- ---- ---- ---- 3.851 +.038 3.813 2975 ---- ---- ---- ---- 3.812 +.038 3.774 3000 ---- ---- ---- ---- 3.774 +.037 3.737 3025 ---- ---- ---- ---- 3.738 +.036 3.702 3050 ---- ---- ---- ---- 3.704 +.037 3.667 3075 ---- ---- ---- ---- 3.670 +.035 3.635 3100 ---- ---- ---- ---- 3.638 +.035 3.603 3125 ---- ---- ---- ---- 3.607 +.035 3.572 3150 ---- ---- ---- ---- 3.577 +.035 3.542 3175 ---- ---- ---- ---- 3.548 +.034 3.514 3200 ---- ---- ---- ---- 3.519 +.033 3.486 3225 ---- ---- ---- ---- 3.492 +.034 3.458 3250 ---- ---- ---- ---- 3.465 +.033 3.432 3275 ---- ---- ---- ---- 3.439 +.033 3.406 3300 ---- ---- ---- ---- 3.413 +.032 3.381 3325 ---- ---- ---- ---- 3.389 +.032 3.357 3350 ---- ---- ---- ---- 3.364 +.031 3.333 3375 ---- ---- ---- ---- 3.341 +.031 3.310 3400 ---- ---- ---- ---- 3.318 +.031 3.287 3425 ---- ---- ---- ---- 3.295 +.030 3.265 3450 ---- ---- ---- ---- 3.273 +.030 3.243 3475 ---- ---- ---- ---- 3.252 +.030 3.222 3500 ---- ---- ---- ---- 3.231 +.030 3.201 3525 ---- ---- ---- ---- 3.210 +.029 3.181 3550 ---- ---- ---- ---- 3.190 +.029 3.161 3575 ---- ---- ---- ---- 3.171 +.029 3.142 3600 ---- ---- ---- ---- 3.151 +.028 3.123 3625 ---- ---- ---- ---- 3.133 +.028 3.105 3650 ---- ---- ---- ---- 3.115 +.028 3.087 3675 ---- ---- ---- ---- 3.097 +.028 3.069 3700 ---- ---- ---- ---- 3.080 +.028 3.052 3725 ---- ---- ---- ---- 3.063 +.027 3.036 3750 ---- ---- ---- ---- 3.047 +.027 3.020 3775 ---- ---- ---- ---- 3.031 +.026 3.005 3800 ---- ---- ---- ---- 3.016 +.026 2.990 3825 ---- ---- ---- ---- 3.002 +.027 2.975 3850 ---- ---- ---- ---- 2.988 +.026 2.962 3875 ---- ---- ---- ---- 2.974 +.026 2.948 3900 ---- ---- ---- ---- 2.961 +.026 2.935 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.904 +.092 15.812 1050 ---- ---- ---- ---- 15.672 +.092 15.580 1075 ---- ---- ---- ---- 15.441 +.090 15.351 1100 ---- ---- ---- ---- 15.212 +.089 15.123 1125 ---- ---- ---- ---- 14.986 +.089 14.897 1150 ---- ---- ---- ---- 14.761 +.088 14.673 1175 ---- ---- ---- ---- 14.537 +.087 14.450 1200 ---- ---- ---- ---- 14.316 +.087 14.229 1225 ---- ---- ---- ---- 14.095 +.086 14.009 1250 ---- ---- ---- ---- 13.876 +.085 13.791 1275 ---- ---- ---- ---- 13.659 +.084 13.575 1300 ---- ---- ---- ---- 13.443 +.084 13.359 1325 ---- ---- ---- ---- 13.228 +.083 13.145 1350 ---- ---- ---- ---- 13.014 +.083 12.931 1375 ---- ---- ---- ---- 12.801 +.082 12.719 1400 ---- ---- ---- ---- 12.589 +.081 12.508 1425 ---- ---- ---- ---- 12.379 +.081 12.298 1450 ---- ---- ---- ---- 12.169 +.080 12.089 1475 ---- ---- ---- ---- 11.960 +.079 11.881 1500 ---- ---- ---- ---- 11.752 +.078 11.674 1525 ---- ---- ---- ---- 11.545 +.077 11.468 1550 ---- ---- ---- ---- 11.339 +.077 11.262 1575 ---- ---- ---- ---- 11.134 +.077 11.057 1600 ---- ---- ---- ---- 10.930 +.076 10.854 1625 ---- ---- ---- ---- 10.726 +.075 10.651 1650 ---- ---- ---- ---- 10.524 +.074 10.450 1675 ---- ---- ---- ---- 10.324 +.075 10.249 1700 ---- ---- ---- ---- 10.124 +.073 10.051 1725 ---- ---- ---- ---- 9.927 +.073 9.854 1750 ---- ---- ---- ---- 9.731 +.072 9.659 1775 ---- ---- ---- ---- 9.538 +.071 9.467 1800 ---- ---- ---- ---- 9.347 +.071 9.276 1825 ---- ---- ---- ---- 9.159 +.070 9.089 1850 ---- ---- ---- ---- 8.974 +.070 8.904 1875 ---- ---- ---- ---- 8.792 +.069 8.723 1900 ---- ---- ---- ---- 8.613 +.068 8.545 1925 ---- ---- ---- ---- 8.437 +.068 8.369 1950 ---- ---- ---- ---- 8.264 +.067 8.197 1975 ---- ---- ---- ---- 8.094 +.065 8.029 2000 ---- ---- ---- ---- 7.928 +.065 7.863 2025 ---- ---- ---- ---- 7.765 +.064 7.701 2050 ---- ---- ---- ---- 7.605 +.063 7.542 2075 ---- ---- ---- ---- 7.449 +.063 7.386 2100 ---- ---- ---- ---- 7.296 +.062 7.234 2125 ---- ---- ---- ---- 7.146 +.061 7.085 2150 ---- ---- ---- ---- 7.000 +.061 6.939 2175 ---- ---- ---- ---- 6.857 +.060 6.797 2200 ---- ---- ---- ---- 6.718 +.059 6.659 2225 ---- ---- ---- ---- 6.582 +.058 6.524 2250 ---- ---- ---- ---- 6.450 +.057 6.393 2275 ---- ---- ---- ---- 6.323 +.057 6.266 2300 ---- ---- ---- ---- 6.199 +.056 6.143 2325 ---- ---- ---- ---- 6.079 +.055 6.024 2350 ---- ---- ---- ---- 5.963 +.054 5.909 2375 ---- ---- ---- ---- 5.851 +.053 5.798 2400 ---- ---- ---- ---- 5.744 +.053 5.691 2425 ---- ---- ---- ---- 5.641 +.052 5.589 2450 ---- ---- ---- ---- 5.542 +.051 5.491 2475 ---- ---- ---- ---- 5.447 +.050 5.397 2500 ---- ---- ---- ---- 5.357 +.050 5.307 2525 ---- ---- ---- ---- 5.270 +.049 5.221 2550 ---- ---- ---- ---- 5.187 +.049 5.138 2575 ---- ---- ---- ---- 5.108 +.048 5.060 2600 ---- ---- ---- ---- 5.033 +.048 4.985 2625 ---- ---- ---- ---- 4.961 +.047 4.914 2650 ---- ---- ---- ---- 4.893 +.046 4.847 2675 ---- ---- ---- ---- 4.828 +.045 4.783 2700 ---- ---- ---- ---- 4.766 +.044 4.722 2725 ---- ---- ---- ---- 4.708 +.044 4.664 2750 ---- ---- ---- ---- 4.653 +.044 4.609 2775 ---- ---- ---- ---- 4.600 +.043 4.557 2800 ---- ---- ---- ---- 4.550 +.043 4.507 2825 ---- ---- ---- ---- 4.502 +.042 4.460 2850 ---- ---- ---- ---- 4.457 +.042 4.415 2875 ---- ---- ---- ---- 4.414 +.041 4.373 2900 ---- ---- ---- ---- 4.373 +.041 4.332 2925 ---- ---- ---- ---- 4.333 +.040 4.293 2950 ---- ---- ---- ---- 4.295 +.039 4.256 2975 ---- ---- ---- ---- 4.259 +.039 4.220 3000 ---- ---- ---- ---- 4.224 +.038 4.186 3025 ---- ---- ---- ---- 4.191 +.038 4.153 3050 ---- ---- ---- ---- 4.159 +.038 4.121 3075 ---- ---- ---- ---- 4.128 +.037 4.091 3100 ---- ---- ---- ---- 4.099 +.038 4.061 3125 ---- ---- ---- ---- 4.070 +.037 4.033 3150 ---- ---- ---- ---- 4.042 +.036 4.006 3175 ---- ---- ---- ---- 4.015 +.036 3.979 3200 ---- ---- ---- ---- 3.989 +.035 3.954 3225 ---- ---- ---- ---- 3.964 +.035 3.929 3250 ---- ---- ---- ---- 3.939 +.034 3.905 3275 ---- ---- ---- ---- 3.916 +.035 3.881 3300 ---- ---- ---- ---- 3.892 +.034 3.858 3325 ---- ---- ---- ---- 3.870 +.034 3.836 3350 ---- ---- ---- ---- 3.847 +.033 3.814 3375 ---- ---- ---- ---- 3.826 +.033 3.793 3400 ---- ---- ---- ---- 3.805 +.033 3.772 3425 ---- ---- ---- ---- 3.784 +.032 3.752 3450 ---- ---- ---- ---- 3.764 +.032 3.732 3475 ---- ---- ---- ---- 3.744 +.032 3.712 3500 ---- ---- ---- ---- 3.725 +.032 3.693 3525 ---- ---- ---- ---- 3.706 +.031 3.675 3550 ---- ---- ---- ---- 3.688 +.031 3.657 3575 ---- ---- ---- ---- 3.670 +.031 3.639 3600 ---- ---- ---- ---- 3.652 +.030 3.622 3625 ---- ---- ---- ---- 3.635 +.030 3.605 3650 ---- ---- ---- ---- 3.619 +.030 3.589 3675 ---- ---- ---- ---- 3.603 +.030 3.573 3700 ---- ---- ---- ---- 3.587 +.030 3.557 3725 ---- ---- ---- ---- 3.572 +.030 3.542 3750 ---- ---- ---- ---- 3.557 +.029 3.528 3775 ---- ---- ---- ---- 3.543 +.029 3.514 3800 ---- ---- ---- ---- 3.530 +.029 3.501 3825 ---- ---- ---- ---- 3.517 +.029 3.488 3850 ---- ---- ---- ---- 3.504 +.029 3.475 3875 ---- ---- ---- ---- 3.492 +.028 3.464 3900 ---- ---- ---- ---- 3.480 +.028 3.452 3925 ---- ---- ---- ---- 3.469 +.028 3.441 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.637 +.082 13.555 1325 ---- ---- ---- ---- 13.426 +.082 13.344 1350 ---- ---- ---- ---- 13.216 +.081 13.135 1375 ---- ---- ---- ---- 13.008 +.081 12.927 1400 ---- ---- ---- ---- 12.800 +.080 12.720 1425 ---- ---- ---- ---- 12.593 +.079 12.514 1450 ---- ---- ---- ---- 12.387 +.079 12.308 1475 ---- ---- ---- ---- 12.182 +.078 12.104 1500 ---- ---- ---- ---- 11.977 +.077 11.900 1525 ---- ---- ---- ---- 11.774 +.077 11.697 1550 ---- ---- ---- ---- 11.571 +.076 11.495 1575 ---- ---- ---- ---- 11.369 +.075 11.294 1600 ---- ---- ---- ---- 11.168 +.075 11.093 1625 ---- ---- ---- ---- 10.967 +.074 10.893 1650 ---- ---- ---- ---- 10.768 +.074 10.694 1675 ---- ---- ---- ---- 10.570 +.073 10.497 1700 ---- ---- ---- ---- 10.373 +.073 10.300 1725 ---- ---- ---- ---- 10.177 +.072 10.105 1750 ---- ---- ---- ---- 9.983 +.071 9.912 1775 ---- ---- ---- ---- 9.791 +.070 9.721 1800 ---- ---- ---- ---- 9.602 +.070 9.532 1825 ---- ---- ---- ---- 9.415 +.070 9.345 1850 ---- ---- ---- ---- 9.230 +.068 9.162 1875 ---- ---- ---- ---- 9.049 +.068 8.981 1900 ---- ---- ---- ---- 8.870 +.067 8.803 1925 ---- ---- ---- ---- 8.695 +.066 8.629 1950 ---- ---- ---- ---- 8.523 +.066 8.457 1975 ---- ---- ---- ---- 8.354 +.065 8.289 2000 ---- ---- ---- ---- 8.189 +.065 8.124 2025 ---- ---- ---- ---- 8.027 +.064 7.963 2050 ---- ---- ---- ---- 7.868 +.064 7.804 2075 ---- ---- ---- ---- 7.712 +.063 7.649 2100 ---- ---- ---- ---- 7.559 +.061 7.498 2125 ---- ---- ---- ---- 7.410 +.061 7.349 2150 ---- ---- ---- ---- 7.265 +.061 7.204 2175 ---- ---- ---- ---- 7.122 +.059 7.063 2200 ---- ---- ---- ---- 6.983 +.059 6.924 2225 ---- ---- ---- ---- 6.848 +.058 6.790 2250 ---- ---- ---- ---- 6.716 +.057 6.659 2275 ---- ---- ---- ---- 6.588 +.056 6.532 2300 ---- ---- ---- ---- 6.464 +.056 6.408 2325 ---- ---- ---- ---- 6.344 +.055 6.289 2350 ---- ---- ---- ---- 6.228 +.055 6.173 2375 ---- ---- ---- ---- 6.116 +.054 6.062 2400 ---- ---- ---- ---- 6.008 +.053 5.955 2425 ---- ---- ---- ---- 5.905 +.053 5.852 2450 ---- ---- ---- ---- 5.806 +.052 5.754 2475 ---- ---- ---- ---- 5.710 +.051 5.659 2500 ---- ---- ---- ---- 5.619 +.050 5.569 2525 ---- ---- ---- ---- 5.533 +.050 5.483 2550 ---- ---- ---- ---- 5.449 +.049 5.400 2575 ---- ---- ---- ---- 5.370 +.048 5.322 2600 ---- ---- ---- ---- 5.295 +.048 5.247 2625 ---- ---- ---- ---- 5.223 +.047 5.176 2650 ---- ---- ---- ---- 5.155 +.046 5.109 2675 ---- ---- ---- ---- 5.091 +.046 5.045 2700 ---- ---- ---- ---- 5.029 +.045 4.984 2725 ---- ---- ---- ---- 4.971 +.044 4.927 2750 ---- ---- ---- ---- 4.916 +.044 4.872 2775 ---- ---- ---- ---- 4.864 +.043 4.821 2800 ---- ---- ---- ---- 4.815 +.043 4.772 2825 ---- ---- ---- ---- 4.768 +.042 4.726 2850 ---- ---- ---- ---- 4.724 +.042 4.682 2875 ---- ---- ---- ---- 4.682 +.042 4.640 2900 ---- ---- ---- ---- 4.642 +.041 4.601 2925 ---- ---- ---- ---- 4.604 +.041 4.563 2950 ---- ---- ---- ---- 4.567 +.040 4.527 2975 ---- ---- ---- ---- 4.532 +.040 4.492 3000 ---- ---- ---- ---- 4.499 +.040 4.459 3025 ---- ---- ---- ---- 4.467 +.039 4.428 3050 ---- ---- ---- ---- 4.436 +.038 4.398 3075 ---- ---- ---- ---- 4.407 +.038 4.369 3100 ---- ---- ---- ---- 4.379 +.038 4.341 3125 ---- ---- ---- ---- 4.352 +.038 4.314 3150 ---- ---- ---- ---- 4.326 +.037 4.289 3175 ---- ---- ---- ---- 4.301 +.037 4.264 3200 ---- ---- ---- ---- 4.277 +.036 4.241 3225 ---- ---- ---- ---- 4.254 +.036 4.218 3250 ---- ---- ---- ---- 4.232 +.036 4.196 3275 ---- ---- ---- ---- 4.211 +.036 4.175 3300 ---- ---- ---- ---- 4.190 +.035 4.155 3325 ---- ---- ---- ---- 4.170 +.035 4.135 3350 ---- ---- ---- ---- 4.151 +.035 4.116 3375 ---- ---- ---- ---- 4.131 +.034 4.097 3400 ---- ---- ---- ---- 4.112 +.034 4.078 3425 ---- ---- ---- ---- 4.092 +.033 4.059 3450 ---- ---- ---- ---- 4.073 +.034 4.039 3475 ---- ---- ---- ---- 4.053 +.033 4.020 3500 ---- ---- ---- ---- 4.034 +.033 4.001 3525 ---- ---- ---- ---- 4.013 +.032 3.981 3550 ---- ---- ---- ---- 3.993 +.033 3.960 3575 ---- ---- ---- ---- 3.972 +.032 3.940 3600 ---- ---- ---- ---- 3.951 +.032 3.919 3625 ---- ---- ---- ---- 3.930 +.032 3.898 3650 ---- ---- ---- ---- 3.909 +.032 3.877 3675 ---- ---- ---- ---- 3.888 +.031 3.857 3700 ---- ---- ---- ---- 3.867 +.031 3.836 3725 ---- ---- ---- ---- 3.847 +.031 3.816 3750 ---- ---- ---- ---- 3.827 +.031 3.796 3775 ---- ---- ---- ---- 3.807 +.031 3.776 3800 ---- ---- ---- ---- 3.788 +.031 3.757 3825 ---- ---- ---- ---- 3.769 +.030 3.739 3850 ---- ---- ---- ---- 3.751 +.030 3.721 3875 ---- ---- ---- ---- 3.733 +.029 3.704 3900 ---- ---- ---- ---- 3.716 +.030 3.686 3925 ---- ---- ---- ---- 3.699 +.029 3.670 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.490 +.075 11.415 1600 ---- ---- ---- ---- 11.303 +.074 11.229 1625 ---- ---- ---- ---- 11.117 +.073 11.044 1650 ---- ---- ---- ---- 10.933 +.073 10.860 1675 ---- ---- ---- ---- 10.750 +.073 10.677 1700 ---- ---- ---- ---- 10.568 +.072 10.496 1725 ---- ---- ---- ---- 10.387 +.070 10.317 1750 ---- ---- ---- ---- 10.208 +.070 10.138 1775 ---- ---- ---- ---- 10.030 +.069 9.961 1800 ---- ---- ---- ---- 9.854 +.069 9.785 1825 ---- ---- ---- ---- 9.678 +.068 9.610 1850 ---- ---- ---- ---- 9.504 +.068 9.436 1875 ---- ---- ---- ---- 9.331 +.067 9.264 1900 ---- ---- ---- ---- 9.159 +.066 9.093 1925 ---- ---- ---- ---- 8.989 +.066 8.923 1950 ---- ---- ---- ---- 8.821 +.065 8.756 1975 ---- ---- ---- ---- 8.654 +.064 8.590 2000 ---- ---- ---- ---- 8.490 +.063 8.427 2025 ---- ---- ---- ---- 8.329 +.063 8.266 2050 ---- ---- ---- ---- 8.170 +.063 8.107 2075 ---- ---- ---- ---- 8.014 +.062 7.952 2100 ---- ---- ---- ---- 7.861 +.061 7.800 2125 ---- ---- ---- ---- 7.712 +.060 7.652 2150 ---- ---- ---- ---- 7.567 +.060 7.507 2175 ---- ---- ---- ---- 7.426 +.059 7.367 2200 ---- ---- ---- ---- 7.289 +.059 7.230 2225 ---- ---- ---- ---- 7.155 +.057 7.098 2250 ---- ---- ---- ---- 7.026 +.057 6.969 2275 ---- ---- ---- ---- 6.901 +.056 6.845 2300 ---- ---- ---- ---- 6.780 +.055 6.725 2325 ---- ---- ---- ---- 6.664 +.055 6.609 2350 ---- ---- ---- ---- 6.551 +.054 6.497 2375 ---- ---- ---- ---- 6.442 +.053 6.389 2400 ---- ---- ---- ---- 6.338 +.053 6.285 2425 ---- ---- ---- ---- 6.238 +.053 6.185 2450 ---- ---- ---- ---- 6.141 +.051 6.090 2475 ---- ---- ---- ---- 6.049 +.051 5.998 2500 ---- ---- ---- ---- 5.961 +.051 5.910 2525 ---- ---- ---- ---- 5.876 +.050 5.826 2550 ---- ---- ---- ---- 5.796 +.050 5.746 2575 ---- ---- ---- ---- 5.719 +.049 5.670 2600 ---- ---- ---- ---- 5.646 +.048 5.598 2625 ---- ---- ---- ---- 5.577 +.048 5.529 2650 ---- ---- ---- ---- 5.511 +.047 5.464 2675 ---- ---- ---- ---- 5.449 +.047 5.402 2700 ---- ---- ---- ---- 5.390 +.046 5.344 2725 ---- ---- ---- ---- 5.335 +.046 5.289 2750 ---- ---- ---- ---- 5.283 +.045 5.238 2775 ---- ---- ---- ---- 5.233 +.044 5.189 2800 ---- ---- ---- ---- 5.187 +.044 5.143 2825 ---- ---- ---- ---- 5.143 +.044 5.099 2850 ---- ---- ---- ---- 5.101 +.043 5.058 2875 ---- ---- ---- ---- 5.062 +.042 5.020 2900 ---- ---- ---- ---- 5.025 +.042 4.983 2925 ---- ---- ---- ---- 4.989 +.041 4.948 2950 ---- ---- ---- ---- 4.956 +.042 4.914 2975 ---- ---- ---- ---- 4.924 +.041 4.883 3000 ---- ---- ---- ---- 4.893 +.041 4.852 3025 ---- ---- ---- ---- 4.863 +.040 4.823 3050 ---- ---- ---- ---- 4.835 +.040 4.795 3075 ---- ---- ---- ---- 4.808 +.039 4.769 3100 ---- ---- ---- ---- 4.783 +.039 4.744 3125 ---- ---- ---- ---- 4.758 +.039 4.719 3150 ---- ---- ---- ---- 4.735 +.039 4.696 3175 ---- ---- ---- ---- 4.712 +.038 4.674 3200 ---- ---- ---- ---- 4.691 +.038 4.653 3225 ---- ---- ---- ---- 4.670 +.037 4.633 3250 ---- ---- ---- ---- 4.651 +.038 4.613 3275 ---- ---- ---- ---- 4.632 +.037 4.595 3300 ---- ---- ---- ---- 4.613 +.036 4.577 3325 ---- ---- ---- ---- 4.595 +.036 4.559 3350 ---- ---- ---- ---- 4.578 +.036 4.542 3375 ---- ---- ---- ---- 4.561 +.036 4.525 3400 ---- ---- ---- ---- 4.544 +.036 4.508 3425 ---- ---- ---- ---- 4.526 +.035 4.491 3450 ---- ---- ---- ---- 4.509 +.035 4.474 3475 ---- ---- ---- ---- 4.491 +.034 4.457 3500 ---- ---- ---- ---- 4.473 +.034 4.439 3525 ---- ---- ---- ---- 4.455 +.034 4.421 3550 ---- ---- ---- ---- 4.436 +.034 4.402 3575 ---- ---- ---- ---- 4.417 +.034 4.383 3600 ---- ---- ---- ---- 4.397 +.033 4.364 3625 ---- ---- ---- ---- 4.378 +.034 4.344 3650 ---- ---- ---- ---- 4.358 +.033 4.325 3675 ---- ---- ---- ---- 4.338 +.033 4.305 3700 ---- ---- ---- ---- 4.319 +.033 4.286 3725 ---- ---- ---- ---- 4.299 +.032 4.267 3750 ---- ---- ---- ---- 4.280 +.032 4.248 3775 ---- ---- ---- ---- 4.262 +.032 4.230 3800 ---- ---- ---- ---- 4.244 +.032 4.212 3825 ---- ---- ---- ---- 4.226 +.031 4.195 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 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 .001 228 1875 ---- ---- ---- ---- .001 .000 .001 14 1900 ---- ---- ---- ---- .001 .000 .001 75 1925 ---- ---- ---- ---- .001 .000 .001 31 1950 ---- ---- ---- ---- .001 .000 .001 39 1975 ---- ---- ---- ---- .001 .000 .001 10 124 2000 ---- ---- ---- ---- .002 .000 .002 326 2025 ---- ---- ---- ---- .002 .000 .002 25 2050 ---- ---- ---- ---- .003 .000 .003 263 2075 ---- ---- .004A .004A .003 -.002 .005 112 2085 ---- ---- .004A .004A .004 -.001 .005 2090 ---- ---- .005A .005A .004 -.002 .006 1 2095 ---- ---- .005A .005A .004 -.002 .006 12 12 2100 .006 .006 .005A .005A .005 -.001 5 .006 4 201 2105 ---- ---- .006A .006A .005 -.002 .007 4 5 2110 ---- ---- .006A .006A .005 -.002 .007 12 33 2115 ---- ---- .007A .007A .006 -.002 .008 4 5 2120 ---- ---- .007A .007A .006 -.002 .008 28 36 2125 ---- ---- .007A .007A .006 -.003 8 .009 49 46 2130 ---- ---- .008A .008A .007 -.003 1 .010 5 2135 ---- ---- .008A .008A .007 -.003 .010 5 2140 ---- ---- .009A .009A .007 -.004 .011 2 14 2145 ---- ---- .009A .009A .008 -.004 .012 10 2150 .010 .010 .010 .010 .009 -.004 9 .013 4 127 2155 ---- ---- .010A .010A .009 -.005 .014 11 53 2160 ---- ---- .011A .011A .010 -.005 1 .015 35 2165 ---- ---- .012A .012A .010 -.006 .016 32 2170 ---- ---- .013A .013A .011 -.007 .018 12 2175 ---- ---- .014A .014A .012 -.007 1 .019 1 114 2180 ---- ---- .014A .014A .013 -.008 .021 59 2185 ---- ---- .015A .015A .014 -.008 .022 1 30 2190 ---- ---- .016A .016A .015 -.009 .024 1 49 2195 ---- ---- .017A .017A .016 -.010 .026 21 2200 .022 .026 .018A .027B .018 -.011 11 .029 50 512 2205 ---- ---- .020A .020A .019 -.012 .031 2 8 2210 .031 .031 .021A .021A .021 -.013 1 .034 3 182 2215 .032 .032 .023A .023A .023 -.014 1 .037 6 16 2220 .035 .035 .025A .040B .025 -.016 12 .041 51 125 2225 ---- ---- .027A .027A .028 -.017 1 .045 26 106 2230 ---- .050B .030A .050B .030 -.019 .049 1 31 2235 .047 .055B .033A .033A .033 -.021 9 .054 7 11 2240 ---- .061B .036A .061B .037 -.022 .059 1 201 2245 ---- .068B .039A .068B .041 -.024 3 .065 1 36 2250 .054 .075B .043 .043 .045 -.026 18 .071 23 338 2255 ---- .083B .047A .083B .050 -.028 .078 4 28 2260 .079 .091B .053A .053A .055 -.031 4 .086 3 61 2265 ---- .102B .058A .102B .061 -.033 .094 60 2270 .082 .112B .064A .112B .068 -.036 4 .104 25 187 2275 .106 .124B .070A .124B .075 -.039 22 .114 24 156 2280 .113 .139B .078A .098B .083 -.042 45 .125 5 84 2285 .118 .153B .087A .087A .092 -.046 7 .138 4 50 2290 .158 .169B .096A .121B .102 -.049 3 .151 7 62 2295 .133 .185B .108A .185B .113 -.052 1 .165 5 30 2300 .202 .205 .117A .117A .126 -.055 61 .181 102 525 2305 ---- .222B .129A .222B .139 -.058 .197 1 102 2310 ---- .244B .144A .244B .153 -.062 38 .215 26 175 2315 ---- .265B .158A .265B .169 -.066 38 .235 16 106 2320 ---- .295B .174A .295B .186 -.069 .255 6 55 2325 .310 .314B .191A .191A .204 -.073 35 .277 33 490 2330 .300 .342B .210A .210A .224 -.075 4 .299 1 24 2335 .249 .369B .231A .231A .245 -.079 10 .324 1 155 2340 .324 .398B .253A .253A .267 -.082 3 .349 97 2345 .330 .430B .275A .275A .291 -.085 4 .376 19 69 2350 .385 .461B .300A .300A .316 -.088 34 .404 35 336 2355 .412 .494B .329A .329A .342 -.091 7 .433 1 37 2360 ---- .529B .355A .529B .370 -.094 .464 4 25 2365 ---- .565B .384A .565B .399 -.096 .495 3 21 2370 ---- .601B .413A .601B .430 -.098 .528 4 62 2375 ---- .638B .443A .638B .461 -.101 .562 136 2380 .470 .678B .470 .470 .494 -.103 2 .597 12 29 2385 ---- .717B .509A .717B .528 -.105 .633 1 33 2390 .644 .758B .543A .543A .564 -.106 26 .670 63 2395 ---- .799B .579A .799B .600 -.108 .708 22 2400 ---- .841B .615A .841B .637 -.109 .746 1 284 2405 ---- .886B .652A .885B .676 -.110 .786 56 2410 ---- .928B .692A .928B .715 -.111 .826 31 2415 ---- .973B .732A .973B .755 -.112 .867 40 2420 ---- 1.018B .772A 1.018B .796 -.113 .909 17 2425 1.010 1.063B .814A 1.063B .838 -.114 1 .952 39 2430 ---- 1.107B .856A 1.107B .881 -.114 .995 65 2435 .985 1.153B .899A .899A .924 -.114 7 1.038 24 2440 .966 1.200B .941A .989B .968 -.115 1 1.083 56 2445 ---- 1.247B .986A 1.246B 1.012 -.115 1.127 47 2450 ---- 1.293B 1.031A 1.293B 1.057 -.115 3 1.172 2 301 2455 ---- 1.341B 1.075A 1.341B 1.102 -.116 1.218 39 2460 ---- 1.388B 1.122A 1.388B 1.148 -.116 1.264 40 2465 ---- 1.436B 1.167A 1.436B 1.194 -.116 1.310 1 86 2470 ---- 1.484B 1.214A 1.484B 1.241 -.115 1.356 49 2475 ---- 1.532B 1.260A 1.532B 1.288 -.115 1.403 314 2480 ---- 1.580B 1.307A 1.580B 1.335 -.115 1.450 1 78 2485 ---- 1.629B 1.354A 1.629B 1.382 -.116 1.498 37 2490 ---- 1.678B 1.402A 1.678B 1.430 -.115 1.545 68 2495 ---- 1.726B 1.449A 1.726B 1.477 -.116 1.593 27 2500 ---- 1.775B 1.497A 1.775B 1.525 -.116 1.641 347 2505 ---- 1.824B 1.545A 1.824B 1.574 -.115 1.689 17 2510 ---- 1.872B 1.593A 1.872B 1.622 -.115 1.737 24 2515 ---- 1.922B 1.642A 1.922B 1.670 -.116 1.786 8 2520 ---- 1.972B 1.690A 1.972B 1.719 -.115 1.834 26 2525 ---- 2.020B 1.739A 2.020B 1.768 -.115 1.883 258 2530 ---- 2.070B 1.788A 2.070B 1.817 -.115 1.932 2 2535 ---- 2.119B 1.837A 2.119B 1.866 -.115 1.981 2 32 2540 ---- 2.168B 1.885A 2.168B 1.915 -.114 2.029 60 2545 ---- 2.218B 1.935A 2.218B 1.964 -.115 2.079 2 30 2550 ---- 2.268B 1.984A 2.268B 2.013 -.115 2.128 1 24 2555 ---- 2.317B 2.033A 2.317B 2.062 -.115 2.177 1 2560 ---- 2.366B 2.082A 2.366B 2.112 -.114 2.226 53 2565 ---- 2.416B 2.131A 2.416B 2.161 -.114 2.275 103 2570 ---- 2.466B 2.181A 2.466B 2.211 -.114 2.325 1 9 2575 ---- 2.516B 2.230A 2.516B 2.260 -.114 2.374 23 2580 ---- 2.566B 2.280A 2.566B 2.310 -.113 2.423 1 2585 ---- 2.614B 2.329A 2.614B 2.359 -.114 2.473 2590 ---- 2.664B 2.379A 2.664B 2.409 -.113 2.522 2 2595 ---- 2.714B 2.428A 2.714B 2.458 -.114 2.572 2600 ---- 2.764B 2.478A 2.764B 2.508 -.113 2.621 11 2605 ---- 2.814B 2.528A 2.814B 2.558 -.113 2.671 4 2610 ---- 2.864B 2.577A 2.864B 2.607 -.113 2.720 2615 ---- 2.914B 2.627A 2.914B 2.657 -.113 2.770 2620 ---- 2.964B 2.676A 2.964B 2.707 -.113 2.820 2625 ---- 3.014B 2.726A 3.014B 2.757 -.112 2.869 23 2630 ---- 3.063B 2.776A 3.063B 2.806 -.113 2.919 10 2635 ---- 3.112B 2.826A 3.112B 2.856 -.113 2.969 2640 ---- 3.162B 2.875A 3.162B 2.906 -.112 3.018 2645 ---- 3.212B 2.925A 3.212B 2.956 -.112 3.068 1 1 2650 ---- 3.262B 2.975A 3.262B 3.005 -.113 3.118 3 2655 ---- 3.312B 3.025A 3.312B 3.055 -.113 3.168 2660 ---- 3.362B 3.075A 3.362B 3.105 -.112 3.217 2665 ---- 3.412B 3.124A 3.412B 3.155 -.112 3.267 8 2670 ---- 3.462B 3.174A 3.462B 3.205 -.112 3.317 2675 ---- 3.512B 3.224A 3.512B 3.255 -.112 3.367 3 2680 ---- 3.562B 3.274A 3.562B 3.304 -.113 3.417 32 2685 ---- 3.612B 3.324A 3.612B 3.354 -.113 3.467 2690 ---- 3.662B 3.374A 3.662B 3.404 -.112 3.516 2695 ---- 3.712B 3.423A 3.712B 3.454 -.112 3.566 1 2700 ---- 3.762B 3.473A 3.762B 3.504 -.112 3.616 3 2725 ---- 4.012B 3.723A 4.012B 3.753 -.112 3.865 2 3 2750 ---- 4.261B 3.972A 4.261B 4.003 -.112 4.115 3 2775 ---- 4.510B 4.222A 4.510B 4.252 -.113 4.365 2800 ---- 4.760B 4.472A 4.760B 4.502 -.112 4.614 4 2825 ---- 5.010B 4.722A 5.010B 4.752 -.112 4.864 89 2850 ---- 5.260B 4.971A 5.260B 5.002 -.112 5.114 2 1 2875 ---- 5.510B 5.221A 5.510B 5.252 -.112 5.364 2900 ---- 5.760B 5.471A 5.760B 5.502 -.112 5.614 21 2925 ---- 6.010B 5.721A 6.010B 5.752 -.112 5.864 2 2950 ---- 6.260B 5.971A 6.260B 6.002 -.112 6.114 5 2975 ---- 6.510B 6.221A 6.510B 6.252 -.112 6.364 1 3000 ---- 6.760B 6.471A 6.760B 6.502 -.112 6.614 3025 ---- 7.010B 6.721A 7.010B 6.752 -.112 6.864 3050 ---- 7.260B 6.970A 7.260B 7.002 -.112 7.114 3075 ---- 7.510B 7.220A 7.510B 7.252 -.112 7.364 3100 ---- 7.760B 7.485A 7.760B 7.502 -.112 7.614 3125 ---- 8.010B 7.735A 8.010B 7.752 -.112 7.864 3150 8.114 8.243B 7.985A 8.243B 8.002 -.112 1 8.114 3175 ---- 8.493B 8.235A 8.493B 8.252 -.112 8.364 1 3200 ---- 8.743B 8.485A 8.743B 8.502 -.112 8.614 3225 ---- 8.992B 8.735A 8.992B 8.752 -.112 8.864 3250 ---- 9.242B 8.985A 9.242B 9.002 -.112 9.114 3275 ---- 9.492B 9.235A 9.492B 9.252 -.112 9.364 3300 ---- 9.742B 9.485A 9.742B 9.502 -.112 9.614 3325 ---- 9.992B 9.735A 9.992B 9.752 -.112 9.864 2 3350 ---- 10.242B 9.985A 10.242B 10.002 -.112 10.114 3375 ---- 10.492B 10.235A 10.492B 10.252 -.112 10.364 3400 ---- 10.742B 10.485A 10.742B 10.502 -.112 10.614 3425 ---- 10.992B 10.735A 10.992B 10.752 -.112 10.864 3450 ---- 11.242B 10.985A 11.242B 11.002 -.112 11.114 2 3475 ---- 11.492B 11.235A 11.492B 11.252 -.112 11.364 3500 ---- 11.742B 11.485A 11.742B 11.502 -.112 11.614 1 3525 ---- 11.992B 11.735A 11.992B 11.752 -.112 11.864 3550 ---- 12.242B 11.985A 12.242B 12.002 -.112 12.114 3575 ---- 12.492B 12.235A 12.492B 12.252 -.112 12.364 1 3600 ---- 12.742B 12.485A 12.742B 12.502 -.112 12.614 3625 ---- 12.992B 12.735A 12.992B 12.752 -.112 12.864 3650 ---- 13.242B 12.985A 13.242B 13.002 -.112 13.114 3675 ---- 13.492B 13.235A 13.492B 13.252 -.112 13.364 4000 ---- 16.741B 16.485A 16.741B 16.502 -.112 16.614 4500 ---- 21.740B 21.485A 21.740B 21.502 -.112 21.614 5000 ---- 26.739B 26.486A 26.739B 26.502 -.112 26.614 6000 ---- 36.738B 36.486A 36.738B 36.502 -.112 36.614 7000 ---- 46.736B 46.487A 46.736B 46.502 -.112 46.614 8000 ---- 56.734B 56.488A 56.734B 56.502 -.112 56.614 9000 ---- 66.733B 66.488A 66.733B 66.502 -.112 66.614 10000 ---- 76.731B 76.489A 76.489A 76.502 -.112 76.614 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 8 1675 ---- ---- ---- ---- .001 .000 .001 1700 ---- ---- ---- ---- .001 -.001 .002 21 1725 ---- ---- ---- ---- .001 -.001 .002 4 1750 ---- ---- ---- ---- .001 -.002 .003 10 1775 ---- ---- ---- ---- .002 -.001 .003 2 1800 ---- ---- ---- ---- .002 -.002 .004 61 1825 ---- ---- ---- ---- .003 -.002 .005 22 1850 ---- ---- ---- ---- .004 -.002 .006 15 1875 ---- ---- ---- ---- .005 -.003 .008 27 1900 ---- ---- ---- ---- .007 -.002 1 .009 75 1925 ---- ---- .011A .011A .009 -.003 .012 5 79 1950 ---- ---- .014A .014A .011 -.004 .015 1 50 1975 ---- ---- .017A .017A .015 -.004 .019 5 51 2000 .023 .023 .020 .020 .020 -.004 8 .024 26 267 2025 .029 .031B .027 .027 .026 -.004 12 .030 25 2050 .039 .040B .034A .034A .033 -.006 4 .039 43 2075 ---- .053B .043A .052B .043 -.007 .050 1 48 2085 ---- .058B .048A .058B .048 -.008 .056 1 1 2090 ---- .062B .050A .061B .050 -.009 .059 4 1 2095 ---- .065B .053A .064B .053 -.009 .062 1 10 2100 .055 .068B .055 .055 .056 -.009 4 .065 18 254 2105 ---- .072B .058A .072B .059 -.009 .068 1 13 2110 ---- .076B .061A .076B .062 -.010 1 .072 7 2115 ---- .080B .064A .080B .065 -.011 .076 5 46 2120 ---- .084B .067A .084B .068 -.012 .080 16 2125 ---- .089B .070A .089B .072 -.012 14 .084 18 198 2130 ---- .094B .074A .094B .075 -.014 .089 3 4 2135 ---- .099B .078A .099B .079 -.015 .094 7 2140 .096 .104B .082A .098B .083 -.016 5 .099 11 20 2145 ---- .110B .086A .110B .088 -.016 1 .104 9 2150 .109 .116B .091A .091A .092 -.018 8 .110 82 361 2155 ---- .123B .096A .123B .097 -.019 .116 1 17 2160 ---- .129B .101A .129B .102 -.020 1 .122 4 9 2165 ---- .136B .106A .136B .108 -.020 .128 11 2170 ---- .145B .112A .145B .114 -.021 .135 12 12 2175 ---- .152B .118A .152B .120 -.022 .142 13 52 2180 .160 .161B .124A .124A .126 -.024 1 .150 2 21 2185 ---- .170B .130A .170B .133 -.025 1 .158 1 306 2190 .166 .180B .138A .138A .140 -.026 2 .166 1 24 2195 ---- .189B .145A .189B .148 -.027 .175 77 2200 .182 .199B .153A .158B .156 -.028 20 .184 47 575 2205 ---- .211B .161A .211B .165 -.029 1 .194 1 46 2210 .207 .221B .170A .170A .174 -.030 2 .204 3 16 2215 ---- .234B .179A .234B .183 -.032 10 .215 15 2220 .208 .245B .188A .188A .193 -.033 8 .226 12 36 2225 ---- .259B .198A .259B .204 -.034 .238 47 98 2230 .229 .272B .209A .272B .215 -.035 1 .250 31 2235 ---- .286B .220A .286B .226 -.037 .263 10 2240 .243 .302B .232A .232A .238 -.039 3 .277 2 11 2245 ---- .318B .244A .318B .251 -.040 .291 10 16 2250 .310 .334B .257A .257A .264 -.042 14 .306 11 837 2255 ---- .351B .272A .351B .278 -.043 .321 3 2260 ---- .368B .285A .368B .293 -.044 .337 14 2265 ---- .386B .299A .386B .308 -.046 3 .354 6 19 2270 ---- .404B .315A .404B .323 -.048 1 .371 11 2275 ---- .423B .331A .423B .340 -.048 3 .388 2 58 2280 .357 .443B .348A .348A .357 -.050 3 .407 22 2285 ---- .464B .366A .464B .374 -.052 .426 4 12 2290 ---- .487B .385A .487B .392 -.053 1 .445 8 44 2295 ---- .513B .402A .513B .411 -.055 2 .466 7 2300 .498 .532B .423A .423A .431 -.056 47 .487 3 484 2305 ---- .554B .443A .554B .451 -.057 2 .508 16 2310 ---- .578B .462A .578B .472 -.058 2 .530 19 2315 ---- .609B .484A .609B .494 -.059 .553 31 2320 .599 .634B .505A .547B .516 -.061 7 .577 6 38 2325 ---- .656B .528A .656B .539 -.062 .601 14 326 2330 ---- .682B .552A .682B .563 -.063 1 .626 10 2335 ---- .710B .576A .710B .587 -.065 13 .652 22 2340 ---- .737B .600A .737B .612 -.066 1 .678 1 37 2345 .639 .767B .625A .625A .637 -.068 1 .705 29 47 2350 .703 .797B .652A .797B .663 -.069 13 .732 11 184 2355 ---- .827B .678A .827B .690 -.071 .761 4 2360 ---- .858B .705A .858B .718 -.071 .789 4 13 2365 ---- .889B .736A .889B .746 -.073 .819 14 2370 ---- .921B .764A .921B .775 -.074 .849 22 2375 ---- .953B .792A .953B .804 -.076 .880 39 2380 ---- .984B .821A .983B .834 -.077 .911 5 2385 ---- 1.017B .851A 1.016B .864 -.079 .943 14 2390 ---- 1.051B .882A 1.051B .895 -.080 .975 4 29 2395 ---- 1.085B .913A 1.084B .927 -.081 1.008 18 2400 ---- 1.124B .944A 1.124B .959 -.083 1.042 163 2405 ---- 1.156B .978A 1.155B .992 -.084 1.076 8 15 2410 ---- 1.191B 1.011A 1.191B 1.026 -.085 1.111 10 2415 ---- 1.227B 1.045A 1.226B 1.059 -.087 1.146 12 2420 ---- 1.246B 1.088A 1.245B 1.094 -.088 1.182 3 2425 ---- 1.308B 1.113A 1.307B 1.129 -.089 1.218 53 2430 ---- 1.335B 1.155A 1.335B 1.164 -.090 1.254 7 2435 ---- 1.361B 1.202A 1.361B 1.200 -.091 1.291 13 2440 ---- 1.400B 1.238A 1.400B 1.237 -.092 1.329 12 2445 ---- 1.440B 1.275A 1.440B 1.274 -.093 1.367 1 2450 ---- 1.504B 1.293A 1.504B 1.311 -.094 1.405 5 162 2455 ---- 1.520B 1.350A 1.520B 1.349 -.095 1.444 5 2460 ---- 1.561B 1.388A 1.561B 1.387 -.096 1.483 15 2465 ---- 1.602B 1.426A 1.601B 1.426 -.097 1.523 14 2470 ---- 1.643B 1.465A 1.643B 1.465 -.098 1.563 14 2475 ---- 1.708B 1.485A 1.708B 1.505 -.098 1.603 28 2480 1.588 1.740B 1.533A 1.740B 1.545 -.099 2 1.644 3 9 2485 ---- 1.770B 1.587A 1.769B 1.585 -.100 1.685 8 2490 ---- 1.812B 1.628A 1.812B 1.626 -.100 1.726 10 2495 ---- 1.855B 1.669A 1.855B 1.667 -.101 1.768 11 2500 ---- 1.921B 1.687A 1.921B 1.708 -.102 1 1.810 106 2505 ---- 1.942B 1.752A 1.942B 1.750 -.102 1.852 2510 ---- 1.982B 1.794A 1.982B 1.792 -.103 1.895 10 2515 ---- 2.030B 1.833A 2.030B 1.834 -.104 1.938 10 2520 ---- 2.075B 1.872A 2.075B 1.877 -.104 1.981 13 2525 ---- 2.143B 1.898A 2.143B 1.920 -.105 2.025 111 2530 ---- 2.159B 1.961A 2.159B 1.963 -.106 2.069 4 2535 ---- 2.204B 2.008A 2.204B 2.007 -.106 2.113 4 2540 ---- 2.258B 2.052A 2.258B 2.051 -.106 2.157 1 2545 ---- 2.295B 2.096A 2.294B 2.095 -.106 2.201 2550 ---- 2.368B 2.116A 2.368B 2.139 -.107 2.246 13 2555 ---- 2.392B 2.184A 2.392B 2.184 -.107 2.291 5 2560 ---- 2.438B 2.229A 2.438B 2.229 -.107 2.336 2565 ---- 2.483B 2.274A 2.483B 2.274 -.107 2.381 2570 ---- 2.521B 2.319A 2.521B 2.319 -.108 2.427 1 2575 ---- 2.598B 2.340A 2.598B 2.364 -.108 2.472 3 2580 ---- 2.614B 2.406A 2.614B 2.410 -.108 2.518 1 2585 ---- 2.660B 2.450A 2.660B 2.456 -.108 2.564 10 2590 ---- 2.707B 2.501A 2.707B 2.502 -.108 2.610 2595 ---- 2.754B 2.548A 2.754B 2.548 -.108 2.656 2600 ---- 2.832B 2.569A 2.832B 2.594 -.109 2.703 2 2605 ---- 2.848B 2.644A 2.848B 2.641 -.108 2.749 2610 ---- 2.895B 2.690A 2.895B 2.687 -.109 2.796 1 2615 ---- 2.942B 2.737A 2.942B 2.734 -.109 2.843 2 2620 ---- 2.990B 2.784A 2.990B 2.781 -.109 2.890 2625 ---- 3.069B 2.801A 3.069B 2.828 -.109 2.937 6 2630 ---- 3.085B 2.878A 3.085B 2.875 -.109 2.984 2635 ---- 3.133B 2.928A 3.133B 2.922 -.109 3.031 2640 ---- 3.180B 2.972A 3.180B 2.969 -.109 3.078 2645 ---- 3.228B 3.019A 3.228B 3.017 -.109 3.126 2650 ---- 3.307B 3.037A 3.307B 3.064 -.109 3.173 2 2655 ---- 3.324B 3.114A 3.324B 3.112 -.109 3.221 2660 ---- 3.372B 3.162A 3.372B 3.160 -.109 3.269 2665 ---- 3.420B 3.210A 3.420B 3.207 -.110 3.317 2670 ---- 3.468B 3.257A 3.468B 3.255 -.110 3.365 1 2675 ---- 3.549B 3.276A 3.549B 3.303 -.110 3.413 1 2680 ---- 3.565B 3.357A 3.565B 3.351 -.110 3.461 2685 ---- 3.613B 3.401A 3.613B 3.399 -.110 3.509 2700 ---- 3.792B 3.516A 3.792B 3.544 -.110 3.654 4 2725 ---- 4.002B 3.758A 4.002B 3.786 -.110 3.896 2750 ---- 4.247B 4.032A 4.247B 4.030 -.110 4.140 12 2775 ---- 4.492B 4.276A 4.492B 4.274 -.111 4.385 1 2800 ---- 4.738B 4.521A 4.738B 4.520 -.111 4.631 2825 ---- 4.984B 4.767A 4.984B 4.766 -.112 4.878 3 2850 ---- 5.231B 5.014A 5.231B 5.013 -.112 5.125 1 2875 ---- 5.479B 5.262A 5.479B 5.261 -.111 5.372 2900 ---- 5.727B 5.509A 5.727B 5.508 -.112 5.620 2 2925 ---- 5.976B 5.758A 5.976B 5.757 -.112 5.869 1 2950 ---- 6.224B 6.007A 6.224B 6.005 -.112 6.117 2975 ---- 6.473B 6.255A 6.473B 6.254 -.112 6.366 3000 ---- 6.723B 6.505A 6.723B 6.503 -.113 6.616 3025 ---- 6.973B 6.755A 6.973B 6.753 -.112 6.865 3050 ---- 7.222B 7.005A 7.222B 7.002 -.113 7.115 12 3075 ---- 7.472B 7.255A 7.472B 7.252 -.112 7.364 3100 ---- 7.722B 7.505A 7.722B 7.502 -.112 7.614 1 3125 ---- 7.972B 7.755A 7.972B 7.752 -.112 7.864 3150 ---- 8.222B 8.005A 8.222B 8.002 -.112 8.114 3175 ---- 8.471B 8.255A 8.471B 8.252 -.112 8.364 3200 ---- 8.720B 8.505A 8.720B 8.502 -.112 8.614 3225 ---- 8.970B 8.755A 8.970B 8.752 -.112 8.864 3250 ---- 9.220B 9.006A 9.220B 9.002 -.112 9.114 3275 ---- 9.469B 9.256A 9.469B 9.252 -.112 9.364 3300 ---- 9.720B 9.506A 9.720B 9.502 -.112 9.614 3325 ---- 9.969B 9.756A 9.969B 9.752 -.112 9.864 3350 ---- 10.219B 10.006A 10.219B 10.002 -.112 10.114 3375 ---- 10.470B 10.256A 10.470B 10.252 -.112 10.364 3400 ---- 10.720B 10.506A 10.720B 10.502 -.112 10.614 3425 ---- 10.970B 10.756A 10.970B 10.752 -.112 10.864 3450 ---- 11.218B 11.007A 11.218B 11.002 -.112 11.114 3475 ---- 11.468B 11.257A 11.468B 11.252 -.112 11.364 3500 ---- 11.718B 11.507A 11.718B 11.502 -.112 11.614 3525 ---- 11.968B 11.757A 11.968B 11.752 -.112 11.864 3550 ---- 12.219B 12.007A 12.219B 12.002 -.112 12.114 3575 ---- 12.467B 12.257A 12.467B 12.252 -.112 12.364 3600 ---- 12.717B 12.507A 12.717B 12.502 -.112 12.614 3625 ---- 12.968B 12.757A 12.968B 12.752 -.112 12.864 3650 ---- 13.218B 13.007A 13.218B 13.002 -.112 13.114 3675 ---- 13.467B 13.257A 13.467B 13.252 -.112 13.364 4000 ---- 16.716B 16.507A 16.716B 16.502 -.112 16.614 4500 ---- 21.713B 21.508A 21.713B 21.502 -.112 21.614 5000 ---- 26.712B 26.509A 26.712B 26.502 -.112 26.614 6000 ---- 36.684B 36.533A 36.664B 36.502 -.112 36.614 7000 ---- 46.677B 46.538A 46.538A 46.502 -.112 46.614 8000 ---- 56.669B 56.543A 56.543A 56.502 -.112 56.614 9000 ---- 66.662B 66.547A 66.547A 66.502 -.112 66.614 10000 ---- 76.654B 76.552A 76.552A 76.502 -.112 76.614 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .001 .000 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 6 1525 ---- ---- ---- ---- .001 .000 .001 1 1550 ---- ---- ---- ---- .001 -.001 .002 2 1575 ---- ---- ---- ---- .001 -.001 .002 1 1600 ---- ---- ---- ---- .002 -.001 .003 187 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .003 -.001 .004 9 1675 ---- ---- ---- ---- .004 -.001 .005 1 1700 ---- ---- ---- ---- .005 -.001 1 .006 2 43 1725 ---- ---- ---- ---- .006 -.001 1 .007 20 174 1750 ---- ---- ---- ---- .007 -.002 .009 115 1775 ---- ---- ---- ---- .009 -.002 .011 1 197 1800 ---- ---- ---- ---- .011 -.002 .013 6 390 1825 ---- ---- ---- ---- .014 -.002 .016 10 1850 ---- ---- ---- ---- .017 -.003 .020 124 1875 ---- ---- .023A .023A .022 -.003 .025 44 1900 .030 .030 .028A .028A .027 -.003 2 .030 4 238 1925 ---- ---- .034A .034A .033 -.004 .037 4 150 1950 ---- .046B .042A .042A .041 -.004 1 .045 60 1975 ---- .057B .051A .051A .050 -.005 .055 19 2000 .065 .070B .061A .061A .061 -.007 2 .068 2 290 2025 ---- .087B .075A .087B .075 -.008 .083 56 2050 .096 .108B .091A .091A .092 -.010 1 .102 1 759 2075 ---- .133B .112A .133B .113 -.012 .125 4 113 2100 .160 .165B .138A .138A .139 -.015 6 .154 10 324 2105 ---- .171B .143A .171B .145 -.015 1 .160 2110 ---- .178B .149A .178B .151 -.016 .167 2115 ---- .186B .156A .186B .157 -.017 .174 2120 ---- .194B .162A .194B .164 -.018 .182 2125 ---- .203B .169A .203B .171 -.018 .189 238 2130 ---- .211B .176A .211B .178 -.019 .197 2135 ---- .220B .183A .220B .185 -.020 .205 2140 ---- .230B .191A .230B .193 -.021 1 .214 1 1 2145 ---- .238B .199A .238B .201 -.022 .223 2150 .242 .249B .207A .211B .209 -.023 76 .232 100 302 2155 ---- .260B .216A .260B .218 -.024 .242 4 4 2160 ---- .270B .224A .270B .227 -.025 1 .252 300 2165 ---- .281B .233A .281B .237 -.025 .262 10 10 2170 ---- .292B .243A .292B .246 -.027 .273 2 2 2175 ---- .304B .253A .304B .257 -.027 .284 3 61 2180 ---- .317B .263A .317B .267 -.029 .296 4 2185 ---- .331B .274A .331B .278 -.030 .308 1 2190 ---- .344B .285A .344B .289 -.031 .320 28 28 2195 ---- .358B .296A .358B .301 -.032 .333 10 12 2200 ---- .372B .308A .372B .313 -.034 11 .347 25 613 2205 ---- .387B .321A .387B .326 -.034 .360 11 11 2210 ---- .402B .334A .402B .339 -.036 .375 2215 ---- .418B .347A .418B .353 -.036 .389 1 2220 ---- .434B .360A .434B .366 -.038 .404 2 2225 .425 .449B .374A .449B .381 -.039 3 .420 59 138 2230 ---- .468B .391A .468B .396 -.040 .436 2235 ---- .485B .406A .485B .411 -.041 .452 4 2240 ---- .503B .420A .503B .427 -.042 1 .469 7 6 2245 ---- .522B .437A .522B .443 -.044 .487 1 2250 ---- .540B .453A .540B .460 -.045 1 .505 2 300 2255 ---- .560B .471A .560B .477 -.046 .523 3 2260 ---- .580B .488A .580B .495 -.047 .542 6 2265 ---- .600B .506A .600B .514 -.047 .561 1 9 2270 ---- .621B .526A .621B .532 -.049 .581 4 4 2275 ---- .643B .545A .643B .552 -.049 1 .601 232 2280 ---- .665B .563A .665B .571 -.051 .622 7 2285 ---- .689B .583A .689B .592 -.052 .644 7 2290 ---- .711B .603A .711B .613 -.052 .665 2295 ---- .735B .625A .735B .634 -.054 .688 11 2300 ---- .760B .646A .760B .656 -.055 .711 4 334 2305 ---- .785B .668A .785B .678 -.056 .734 17 2310 ---- .810B .690A .810B .701 -.057 .758 12 47 2315 ---- .837B .714A .837B .724 -.058 .782 18 2320 ---- .862B .737A .862B .748 -.059 .807 2 2325 .801 .887B .761A .887B .772 -.060 2 .832 323 2330 ---- .914B .785A .914B .797 -.061 .858 1 23 2335 .896 .943B .810A .810A .822 -.063 4 .885 4 4 2340 ---- .971B .836A .971B .848 -.064 .912 33 19 2345 ---- 1.000B .862A 1.000B .874 -.065 .939 25 2350 ---- 1.029B .888A 1.029B .901 -.066 2 .967 1 246 2355 ---- 1.058B .915A 1.058B .928 -.067 .995 16 2360 ---- 1.088B .943A 1.088B .955 -.069 1.024 1 2365 ---- 1.119B .969A 1.119B .983 -.070 1.053 11 2370 ---- 1.149B 1.000A 1.149B 1.012 -.071 1.083 3 2375 ---- 1.181B 1.029A 1.181B 1.041 -.072 54 1.113 185 2380 ---- 1.212B 1.057A 1.212B 1.070 -.073 1.143 2 2385 ---- 1.245B 1.085A 1.245B 1.100 -.074 1.174 2390 ---- 1.277B 1.118A 1.276B 1.130 -.076 1.206 7 2395 ---- 1.310B 1.147A 1.310B 1.161 -.076 1.237 2400 ---- 1.344B 1.178A 1.344B 1.192 -.077 1.269 173 2405 ---- 1.378B 1.209A 1.377B 1.224 -.078 1.302 1 2410 ---- 1.411B 1.240A 1.411B 1.256 -.079 1.335 2415 ---- 1.447B 1.275A 1.446B 1.288 -.080 1.368 2420 ---- 1.482B 1.305A 1.481B 1.321 -.081 1.402 2425 ---- 1.517B 1.338A 1.517B 1.354 -.082 1.436 29 2430 ---- 1.552B 1.373A 1.551B 1.388 -.082 1.470 2435 ---- 1.589B 1.406A 1.588B 1.422 -.083 1.505 2440 ---- 1.626B 1.440A 1.626B 1.456 -.085 1.541 6 2445 ---- 1.662B 1.475A 1.661B 1.491 -.085 1.576 6 2450 ---- 1.701B 1.514A 1.701B 1.527 -.085 1.612 110 2455 ---- 1.714B 1.568A 1.713B 1.562 -.087 1.649 2460 ---- 1.752B 1.603A 1.752B 1.598 -.087 1.685 1 2465 ---- 1.789B 1.639A 1.789B 1.634 -.089 1.723 2 2470 ---- 1.827B 1.676A 1.827B 1.671 -.089 1.760 5 2475 ---- 1.892B 1.694A 1.892B 1.708 -.090 1.798 75 2480 ---- 1.905B 1.751A 1.905B 1.746 -.090 1.836 2485 ---- 1.944B 1.789A 1.943B 1.783 -.091 1.874 2 2490 ---- 1.984B 1.827A 1.984B 1.821 -.092 1.913 9 2495 ---- 2.024B 1.865A 2.023B 1.860 -.092 1.952 5 2500 ---- 2.091B 1.883A 2.091B 1.898 -.093 1.991 240 2505 ---- 2.105B 1.943A 2.105B 1.937 -.094 2.031 2510 ---- 2.145B 1.982A 2.144B 1.977 -.094 2.071 2515 ---- 2.186B 2.022A 2.186B 2.016 -.095 2.111 1 2520 ---- 2.228B 2.062A 2.227B 2.056 -.095 2.151 2525 ---- 2.296B 2.078A 2.296B 2.096 -.096 2.192 20 2530 ---- 2.312B 2.142A 2.311B 2.136 -.097 2.233 2535 ---- 2.355B 2.183A 2.354B 2.177 -.097 2.274 2540 ---- 2.396B 2.224A 2.395B 2.218 -.097 2.315 9 2545 ---- 2.440B 2.265A 2.439B 2.259 -.098 2.357 2550 ---- 2.507B 2.281A 2.507B 2.300 -.099 2.399 29 2555 ---- 2.525B 2.347A 2.524B 2.342 -.099 2.441 2560 ---- 2.568B 2.389A 2.567B 2.384 -.099 2.483 2565 ---- 2.612B 2.431A 2.611B 2.426 -.099 2.525 2570 ---- 2.655B 2.473A 2.654B 2.468 -.100 2.568 8 2575 ---- 2.724B 2.491A 2.723B 2.511 -.100 2.611 100 2580 ---- 2.743B 2.557A 2.743B 2.553 -.101 2.654 2585 ---- 2.787B 2.600A 2.787B 2.596 -.101 2.697 2590 ---- 2.831B 2.643A 2.831B 2.639 -.102 2.741 6 2595 ---- 2.875B 2.686A 2.875B 2.683 -.101 2.784 2600 ---- 2.945B 2.706A 2.945B 2.726 -.102 2.828 22 2605 ---- 2.965B 2.772A 2.964B 2.770 -.102 2.872 7 2610 ---- 3.009B 2.819A 3.009B 2.814 -.102 2.916 7 2615 ---- 3.053B 2.863A 3.053B 2.858 -.103 2.961 7 2620 ---- 3.098B 2.907A 3.098B 2.902 -.103 3.005 2625 ---- 3.169B 2.924A 3.169B 2.946 -.104 3.050 35 2630 ---- 3.189B 2.993A 3.189B 2.991 -.104 3.095 2635 ---- 3.235B 3.040A 3.234B 3.035 -.105 3.140 2640 ---- 3.280B 3.085A 3.280B 3.080 -.105 3.185 2645 ---- 3.326B 3.128A 3.326B 3.125 -.105 3.230 2650 ---- 3.397B 3.147A 3.397B 3.170 -.105 3.275 1 2655 ---- 3.426B 3.218A 3.418B 3.215 -.106 3.321 2660 ---- 3.465B 3.267A 3.465B 3.261 -.105 3.366 2665 ---- 3.511B 3.309A 3.511B 3.306 -.106 3.412 2670 ---- 3.557B 3.358A 3.557B 3.352 -.106 3.458 2675 ---- 3.628B 3.374A 3.628B 3.398 -.106 3.504 111 2680 ---- 3.642B 3.450A 3.642B 3.443 -.107 3.550 2700 ---- 3.862B 3.603A 3.861B 3.628 -.107 3.735 4 2725 ---- 4.098B 3.837A 4.098B 3.861 -.108 3.969 2750 ---- 4.335B 4.071A 4.335B 4.096 -.108 4.204 1 2775 ---- 4.575B 4.308A 4.575B 4.333 -.109 4.442 1 2800 ---- 4.815B 4.547A 4.815B 4.572 -.109 4.681 1 2825 ---- 5.057B 4.787A 5.057B 4.812 -.110 4.922 1 2850 ---- 5.300B 5.028A 5.300B 5.054 -.109 5.163 12 2875 ---- 5.544B 5.270A 5.544B 5.296 -.110 5.406 1 2900 ---- 5.751B 5.513A 5.751B 5.539 -.111 5.650 1 2925 ---- 5.995B 5.790A 5.995B 5.783 -.111 5.894 3 2950 ---- 6.240B 6.035A 6.240B 6.028 -.111 6.139 2975 ---- 6.485B 6.281A 6.485B 6.273 -.112 6.385 3000 ---- 6.732B 6.526A 6.732B 6.519 -.112 6.631 216 3025 ---- 6.979B 6.773A 6.979B 6.766 -.112 6.878 3050 ---- 7.226B 7.019A 7.226B 7.013 -.112 7.125 3075 ---- 7.474B 7.266A 7.474B 7.261 -.112 7.373 2 3100 ---- 7.722B 7.515A 7.722B 7.508 -.113 7.621 10 3125 ---- 7.970B 7.763A 7.970B 7.757 -.112 7.869 53 54 3150 ---- 8.219B 8.011A 8.219B 8.005 -.112 8.117 21 21 3175 ---- 8.467B 8.260A 8.467B 8.254 -.112 8.366 3200 ---- 8.718B 8.509A 8.718B 8.503 -.112 8.615 3225 ---- 8.967B 8.758A 8.967B 8.753 -.112 8.865 3250 ---- 9.216B 9.007A 9.216B 9.002 -.112 9.114 3275 ---- 9.466B 9.259A 9.466B 9.252 -.112 9.364 8 3300 ---- 9.716B 9.509A 9.716B 9.502 -.112 9.614 3325 ---- 9.966B 9.759A 9.966B 9.752 -.112 9.864 3350 ---- 10.216B 10.009A 10.216B 10.002 -.112 10.114 3375 ---- 10.465B 10.258A 10.465B 10.252 -.112 10.364 3400 ---- 10.715B 10.507A 10.715B 10.502 -.112 10.614 3425 ---- 10.964B 10.757A 10.964B 10.752 -.112 10.864 3450 ---- 11.214B 11.007A 11.214B 11.002 -.112 11.114 3475 ---- 11.467B 11.257A 11.467B 11.252 -.112 11.364 3500 ---- 11.717B 11.507A 11.717B 11.502 -.112 11.614 2 3525 ---- 11.963B 11.758A 11.963B 11.752 -.112 11.864 3550 ---- 12.216B 12.008A 12.216B 12.002 -.112 12.114 3575 ---- 12.466B 12.258A 12.466B 12.252 -.112 12.364 3600 ---- 12.713B 12.508A 12.713B 12.502 -.112 12.614 3625 ---- 12.965B 12.758A 12.965B 12.752 -.112 12.864 3650 ---- 13.215B 13.008A 13.215B 13.002 -.112 13.114 3675 ---- 13.465B 13.258A 13.465B 13.252 -.112 13.364 3700 ---- 13.715B 13.508A 13.715B 13.502 -.112 13.614 3725 ---- 13.964B 13.758A 13.964B 13.752 -.112 13.864 3750 ---- 14.214B 14.008A 14.214B 14.002 -.112 14.114 3775 ---- 14.464B 14.259A 14.464B 14.252 -.112 14.364 3 3800 ---- 14.713B 14.509A 14.713B 14.502 -.112 14.614 3825 ---- 14.963B 14.759A 14.963B 14.752 -.112 14.864 3850 ---- 15.213B 15.009A 15.213B 15.002 -.112 15.114 3875 ---- 15.463B 15.259A 15.463B 15.252 -.112 15.364 3900 ---- 15.712B 15.509A 15.712B 15.502 -.112 15.614 3925 ---- 15.962B 15.759A 15.962B 15.752 -.112 15.864 3950 ---- 16.212B 16.009A 16.212B 16.002 -.112 16.114 3975 ---- 16.462B 16.258A 16.462B 16.252 -.112 16.364 4000 ---- 16.711B 16.508A 16.711B 16.502 -.112 16.614 4025 ---- 16.961B 16.760A 16.961B 16.752 -.112 16.864 4050 ---- 17.211B 17.010A 17.211B 17.002 -.112 17.114 4075 ---- 17.461B 17.259A 17.461B 17.252 -.112 17.364 4500 ---- 21.706B 21.530A 21.530A 21.502 -.112 21.614 1 5000 ---- 26.682B 26.533A 26.533A 26.502 -.112 26.614 6000 ---- 36.671B 36.538A 36.538A 36.502 -.112 36.614 7000 ---- 46.662B 46.543A 46.543A 46.502 -.112 46.614 7500 ---- 51.657B 51.546A 51.546A 51.502 -.112 51.614 8000 ---- 56.652B 56.549A 56.549A 56.502 -.112 56.614 9000 ---- 66.642B 66.554A 66.554A 66.502 -.112 66.614 10000 ---- 76.632B 76.559A 76.559A 76.502 -.112 76.614 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .003 .000 .003 2 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .004 -.001 .005 1575 ---- ---- ---- ---- .005 .000 .005 1600 ---- ---- ---- ---- .006 -.001 .007 1625 ---- ---- ---- ---- .007 -.001 .008 1650 ---- ---- ---- ---- .009 -.001 .010 6 1675 ---- ---- ---- ---- .011 .000 .011 1700 ---- ---- ---- ---- .013 -.001 .014 2 1725 ---- ---- ---- ---- .015 -.001 .016 1750 ---- ---- ---- ---- .018 -.001 .019 13 1775 ---- ---- ---- ---- .021 -.002 .023 1 1800 ---- ---- ---- ---- .026 -.001 .027 1 1825 ---- ---- .032A .032A .030 -.003 .033 16 1850 ---- ---- .038A .038A .036 -.003 .039 2 6 1875 ---- .047B .045A .047B .043 -.003 .046 8 19 1900 ---- .056B .053A .056B .051 -.004 .055 5 1925 ---- .066B .062A .066B .060 -.005 .065 1950 .074 .079B .073A .079B .071 -.006 1 .077 1 3 1975 .087 .094B .086A .086A .084 -.008 5 .092 8 2000 ---- .113B .101A .112B .100 -.009 .109 2 9 2025 ---- .134B .120A .134B .118 -.011 .129 14 2050 .148 .159B .141A .141A .141 -.012 1 .153 4 2075 ---- .190B .167A .190B .167 -.015 .182 2 2100 .216 .225B .197A .197A .197 -.019 4 .216 10 2125 ---- .268B .233A .268B .234 -.021 .255 21 2150 .286 .317B .275A .275A .276 -.025 1 .301 18 2175 ---- .373B .324A .373B .326 -.029 .355 8 18 2200 ---- .439B .382A .439B .384 -.033 .417 9 27 2225 ---- .515B .448A .515B .451 -.037 .488 12 2250 ---- .600B .523A .600B .527 -.042 .569 2 10 2275 ---- .695B .608A .695B .613 -.046 .659 3 2300 ---- .800B .702A .800B .709 -.051 .760 2 112 2325 ---- .916B .808A .916B .815 -.055 .870 29 2350 ---- 1.043B .924A 1.043B .932 -.060 .992 106 2375 ---- 1.180B 1.049A 1.180B 1.059 -.064 1.123 9 2400 ---- 1.326B 1.186A 1.324B 1.196 -.068 1.264 18 2425 ---- 1.480B 1.330A 1.480B 1.342 -.072 1.414 7 2450 ---- 1.646B 1.485A 1.645B 1.498 -.076 1.574 15 2475 ---- 1.819B 1.648A 1.818B 1.662 -.079 1.741 3 2500 ---- 2.000B 1.820A 2.000B 1.834 -.083 1.917 31 2525 ---- 2.188B 2.002A 2.188B 2.014 -.086 2.100 2 2550 ---- 2.382B 2.188A 2.382B 2.201 -.089 2.290 1 2575 ---- 2.582B 2.382A 2.582B 2.395 -.090 2.485 7 2600 ---- 2.788B 2.580A 2.788B 2.594 -.093 2.687 75 2625 ---- 2.998B 2.782A 2.998B 2.799 -.094 2.893 7 2650 ---- 3.213B 2.991A 3.213B 3.009 -.095 3.104 6 2675 ---- 3.431B 3.205A 3.431B 3.223 -.096 3.319 2 2700 ---- 3.653B 3.420A 3.653B 3.440 -.098 3.538 1 2725 ---- 3.877B 3.642A 3.877B 3.661 -.099 3.760 4 2750 ---- 4.105B 3.864A 4.105B 3.885 -.099 3.984 1 2775 ---- 4.334B 4.090A 4.334B 4.112 -.100 4.212 1 1 2800 ---- 4.566B 4.318A 4.566B 4.341 -.101 4.442 2825 ---- 4.800B 4.550A 4.800B 4.572 -.101 4.673 1 2850 ---- 5.035B 4.783A 5.035B 4.805 -.102 4.907 2875 ---- 5.272B 5.017A 5.271B 5.040 -.102 5.142 2900 ---- 5.509B 5.253A 5.509B 5.276 -.103 5.379 2925 ---- 5.748B 5.491A 5.748B 5.513 -.104 5.617 2950 ---- 5.988B 5.729A 5.988B 5.752 -.103 5.855 2975 ---- 6.230B 5.969A 6.230B 5.991 -.104 6.095 3000 ---- 6.472B 6.209A 6.472B 6.232 -.104 6.336 3025 ---- 6.716B 6.451A 6.715B 6.474 -.104 6.578 3050 ---- 6.959B 6.693A 6.959B 6.716 -.104 6.820 3075 ---- 7.203B 6.936A 7.203B 6.959 -.104 7.063 3100 ---- 7.384B 7.180A 7.384B 7.203 -.104 7.307 3125 ---- 7.628B 7.424A 7.609B 7.447 -.104 7.551 3150 ---- 7.873B 7.726A 7.854B 7.692 -.104 7.796 4 3175 ---- 8.119B 7.971A 8.100B 7.937 -.104 8.041 3200 ---- 8.366B 8.198A 8.346B 8.183 -.104 8.287 3225 ---- 8.612B 8.464A 8.592B 8.429 -.104 8.533 3250 ---- 8.858B 8.691A 8.839B 8.676 -.104 8.780 3275 ---- 9.105B 8.957A 9.086B 8.923 -.104 9.027 3300 ---- 9.353B 9.204A 9.330B 9.170 -.105 9.275 3325 ---- 9.601B 9.432A 9.581B 9.418 -.104 9.522 3350 ---- 9.849B 9.699A 9.829B 9.666 -.105 9.771 3375 ---- 10.098B 9.948A 10.078B 9.914 -.105 10.019 3400 ---- 10.347B 10.197A 10.327B 10.163 -.105 10.268 2 3425 ---- 10.595B 10.446A 10.576B 10.412 -.105 10.517 3450 ---- 10.845B 10.676A 10.825B 10.661 -.105 10.766 3475 ---- 11.094B 10.945A 11.074B 10.910 -.105 11.015 3500 ---- 11.344B 11.194A 11.324B 11.160 -.105 11.265 10 10 3525 ---- 11.593B 11.444A 11.573B 11.410 -.105 11.515 3550 ---- 11.843B 11.694A 11.823B 11.660 -.105 11.765 3575 ---- 12.093B 11.944A 12.090B 11.910 -.105 12.015 3600 ---- 12.343B 12.194A 12.340B 12.160 -.105 12.265 2 3800 ---- 14.341B 14.194A 14.338B 14.160 -.105 14.265 4200 ---- 18.336B 18.194A 18.316B 18.160 -.105 18.265 4300 ---- 19.336B 19.194A 19.306B 19.160 -.105 19.265 5000 ---- 26.329B 26.195A 26.195A 26.160 -.105 26.265 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .002 -.002 .004 1350 ---- ---- ---- ---- .003 -.002 .005 1375 ---- ---- ---- ---- .003 -.002 .005 1400 ---- ---- ---- ---- .004 -.002 .006 1425 ---- ---- ---- ---- .005 -.002 .007 1450 ---- ---- ---- ---- .006 -.001 .007 1475 ---- ---- ---- ---- .007 -.001 .008 1500 ---- ---- ---- ---- .008 -.001 .009 1525 ---- ---- ---- ---- .009 -.001 .010 1550 ---- ---- ---- ---- .011 -.001 .012 1575 ---- ---- ---- ---- .013 .000 .013 1600 ---- ---- ---- ---- .015 +.001 .014 1625 ---- ---- ---- ---- .018 +.002 .016 1650 ---- ---- ---- ---- .020 +.002 .018 1675 ---- ---- ---- ---- .024 +.003 .021 1700 ---- ---- ---- ---- .027 +.002 .025 1725 ---- ---- ---- ---- .032 +.002 .030 1750 ---- .039B ---- .039B .037 .000 .037 7 1775 ---- ---- .045A .045A .043 -.003 .046 4 16 1800 ---- ---- .052A .052A .050 -.005 .055 1 1825 ---- ---- .060A .060A .058 -.006 .064 1 1850 ---- ---- .069A .069A .067 -.006 .073 2 1875 ---- ---- .080A .080A .078 -.006 .084 1 1900 ---- .098B .092A .098B .090 -.007 .097 3 1925 ---- .114B .106A .114B .104 -.008 .112 1950 ---- .133B .122A .132B .121 -.010 .131 5 1975 ---- .155B .141A .155B .140 -.012 .152 1 2000 ---- .180B .163A .179B .163 -.014 .177 9 2025 ---- .210B .189A .210B .189 -.016 .205 2 2050 ---- .244B .219A .244B .219 -.019 .238 2 2075 ---- .284B .254A .284B .254 -.021 .275 6 20 2100 ---- .329B .293A .329B .294 -.023 .317 20 2125 ---- .381B .339A .381B .340 -.026 .366 5 28 2150 ---- .439B .391A .439B .392 -.030 .422 30 2175 ---- .506B .450A .506B .452 -.033 .485 9 15 2200 ---- .582B .518A .582B .520 -.036 .556 11 74 2225 ---- .666B .592A .666B .596 -.039 .635 9 23 2250 ---- .757B .676A .757B .681 -.043 .724 3 9 2275 ---- .859B .770A .859B .774 -.047 .821 2300 .932 .969B .870A .870A .876 -.051 55 .927 2 10 2325 ---- 1.089B .982A 1.089B .988 -.055 1.043 20 20 2350 ---- 1.217B 1.100A 1.217B 1.108 -.059 1.167 2 2 2375 ---- 1.355B 1.229A 1.355B 1.238 -.062 1.300 2400 ---- 1.502B 1.366A 1.502B 1.375 -.067 1.442 2 12 2425 ---- 1.656B 1.512A 1.655B 1.521 -.071 1.592 2450 ---- 1.818B 1.665A 1.817B 1.676 -.073 1.749 5 2475 ---- 1.989B 1.826A 1.988B 1.837 -.078 1.915 4 8 2500 ---- 2.164B 1.994A 2.163B 2.006 -.081 2.087 10 2525 ---- 2.348B 2.169A 2.348B 2.182 -.083 2.265 2 2550 ---- 2.535B 2.355A 2.535B 2.364 -.086 2.450 23 2575 ---- 2.729B 2.542A 2.729B 2.552 -.088 2.640 2600 ---- 2.928B 2.734A 2.928B 2.746 -.090 2.836 23 2625 ---- 3.131B 2.930A 3.131B 2.944 -.092 3.036 2650 ---- 3.340B 3.133A 3.339B 3.148 -.093 3.241 6 2675 ---- 3.551B 3.340A 3.551B 3.355 -.095 3.450 4 2700 ---- 3.766B 3.549A 3.766B 3.566 -.096 3.662 2 2725 ---- 3.985B 3.763A 3.985B 3.781 -.096 3.877 2750 ---- 4.206B 3.979A 4.206B 3.998 -.098 4.096 2775 ---- 4.430B 4.199A 4.430B 4.219 -.098 4.317 2800 ---- 4.656B 4.423A 4.656B 4.442 -.099 4.541 2825 ---- 4.884B 4.646A 4.884B 4.667 -.100 4.767 2850 ---- 5.114B 4.873A 5.114B 4.895 -.100 4.995 2875 ---- 5.346B 5.102A 5.346B 5.124 -.101 5.225 2900 ---- 5.578B 5.333A 5.578B 5.355 -.101 5.456 2925 ---- 5.813B 5.565A 5.813B 5.588 -.101 5.689 2950 ---- 6.049B 5.800A 6.049B 5.822 -.101 5.923 2975 ---- 6.286B 6.035A 6.286B 6.057 -.102 6.159 3000 ---- 6.524B 6.271A 6.524B 6.294 -.102 6.396 2 3025 ---- 6.764B 6.509A 6.764B 6.532 -.102 6.634 3050 ---- 7.004B 6.747A 7.003B 6.770 -.102 6.872 3075 ---- 7.244B 6.987A 7.244B 7.010 -.102 7.112 3100 ---- 7.486B 7.227A 7.486B 7.250 -.102 7.352 3125 ---- 7.728B 7.468A 7.728B 7.491 -.102 7.593 3150 ---- 7.970B 7.709A 7.970B 7.732 -.103 7.835 3175 ---- 8.214B 7.952A 8.214B 7.974 -.104 8.078 3200 ---- 8.458B 8.194A 8.458B 8.217 -.104 8.321 3225 ---- 8.702B 8.438A 8.702B 8.460 -.104 8.564 3250 ---- 8.887B 8.682A 8.887B 8.704 -.104 8.808 3275 ---- 9.056B 8.926A 9.056B 8.949 -.104 9.053 3300 ---- ---- ---- ---- 9.194 -.104 9.298 3325 ---- ---- ---- ---- 9.439 -.104 9.543 3350 ---- ---- ---- ---- 9.685 -.104 9.789 3375 ---- ---- ---- ---- 9.931 -.104 10.035 3400 ---- ---- ---- ---- 10.178 -.104 10.282 3425 ---- ---- ---- ---- 10.424 -.105 10.529 3450 ---- ---- ---- ---- 10.672 -.104 10.776 3475 ---- ---- ---- ---- 10.919 -.105 11.024 3500 ---- ---- ---- ---- 11.167 -.105 11.272 3525 ---- ---- ---- ---- 11.415 -.105 11.520 3550 ---- ---- ---- ---- 11.664 -.104 11.768 3575 ---- ---- ---- ---- 11.912 -.105 12.017 4000 ---- ---- ---- ---- 16.160 -.105 16.265 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .003 .000 .003 1225 ---- ---- ---- ---- .003 .000 .003 1250 ---- ---- ---- ---- .004 .000 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 .000 .005 1325 ---- ---- ---- ---- .006 .000 .006 1350 ---- ---- ---- ---- .007 .000 .007 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .009 -.001 .010 1425 ---- ---- ---- ---- .011 -.001 .012 1450 ---- ---- ---- ---- .013 .000 .013 1475 ---- ---- ---- ---- .014 -.002 .016 1500 ---- ---- ---- ---- .017 -.001 .018 3 1525 ---- ---- ---- ---- .019 -.002 .021 1550 ---- ---- ---- ---- .022 -.002 .024 1575 ---- ---- ---- ---- .025 -.002 .027 1600 .025 .025 .025 .025 .029 -.002 2 .031 17 1625 ---- ---- ---- ---- .033 -.002 .035 1 1650 ---- ---- ---- ---- .037 -.003 .040 4 1675 ---- ---- ---- ---- .043 -.003 .046 1700 ---- ---- .051A .051A .049 -.003 .052 3 1725 ---- ---- .057A .057A .055 -.004 .059 8 1750 ---- ---- .064A .064A .063 -.005 .068 5 1775 ---- ---- .073A .073A .071 -.006 .077 5 1800 ---- ---- .083A .083A .081 -.007 .088 108 1825 ---- ---- .094A .094A .093 -.007 .100 1 1850 ---- ---- .107A .107A .106 -.008 .114 1 1875 ---- ---- .122A .122A .120 -.010 .130 55 1900 ---- ---- .139A .139A .137 -.011 .148 1 23 1925 ---- .170B .158A .170B .157 -.012 .169 1 1950 ---- .195B .180A .195B .179 -.014 .193 1 1975 ---- .224B .206A .224B .205 -.016 .221 4 2000 ---- .256B .235A .256B .235 -.017 .252 11 2025 ---- .294B .268A .293B .268 -.020 .288 2050 ---- .337B .306A .337B .306 -.023 .329 5 2075 ---- .384B .349A .384B .349 -.026 .375 55 2100 ---- .438B .397A .438B .398 -.028 .426 4 327 2125 ---- .499B .452A .499B .453 -.031 .484 11 2150 .544 .566B .514A .514A .514 -.035 5 .549 199 2175 ---- .641B .581A .641B .583 -.037 .620 4 11 2200 ---- .725B .656A .724B .659 -.040 .699 4 197 2225 ---- .815B .739A .814B .742 -.044 .786 7 2250 ---- .913B .829A .912B .834 -.046 .880 172 2275 ---- 1.020B .929A 1.020B .933 -.050 .983 9 2300 ---- 1.135B 1.034A 1.135B 1.040 -.053 1.093 1 99 2325 ---- 1.256B 1.149A 1.256B 1.156 -.056 1.212 10 2350 ---- 1.387B 1.273A 1.387B 1.279 -.059 1.338 23 2375 ---- 1.527B 1.404A 1.524B 1.410 -.063 1.473 125 2400 ---- 1.673B 1.541A 1.672B 1.549 -.066 1.615 3 72 2425 ---- 1.827B 1.686A 1.827B 1.696 -.068 1.764 81 2450 ---- 1.987B 1.839A 1.987B 1.849 -.071 1.920 3 2475 ---- 2.153B 1.998A 2.153B 2.009 -.075 2.084 4 2500 ---- 2.327B 2.164A 2.327B 2.176 -.077 2.253 129 2525 ---- 2.506B 2.336A 2.506B 2.349 -.080 2.429 33 2550 ---- 2.692B 2.514A 2.691B 2.528 -.082 2.610 40 40 2575 ---- 2.874B 2.704A 2.874B 2.712 -.084 2.796 40 30 2600 ---- 3.069B 2.891A 3.069B 2.901 -.086 2.987 57 2625 ---- 3.267B 3.085A 3.266B 3.094 -.089 3.183 30 2650 ---- 3.470B 3.281A 3.470B 3.292 -.091 3.383 127 2675 ---- 3.677B 3.483A 3.677B 3.495 -.091 3.586 2700 ---- 3.887B 3.687A 3.887B 3.700 -.094 3.794 21 2725 ---- 4.100B 3.897A 4.100B 3.910 -.094 4.004 1 2750 ---- 4.316B 4.107A 4.316B 4.122 -.095 4.217 2775 ---- 4.534B 4.323A 4.534B 4.337 -.096 4.433 8 2800 ---- 4.756B 4.539A 4.756B 4.555 -.097 4.652 2825 ---- 4.978B 4.759A 4.978B 4.775 -.098 4.873 2850 ---- 5.204B 4.981A 5.204B 4.997 -.099 5.096 2875 ---- 5.431B 5.205A 5.431B 5.222 -.099 5.321 2900 ---- 5.659B 5.431A 5.659B 5.448 -.099 5.547 2925 ---- 5.890B 5.658A 5.890B 5.676 -.100 5.776 2950 ---- 6.121B 5.887A 6.121B 5.905 -.100 6.005 2975 ---- 6.355B 6.118A 6.354B 6.136 -.101 6.237 15 3000 ---- 6.588B 6.351A 6.588B 6.368 -.101 6.469 45 3025 ---- 6.823B 6.583A 6.823B 6.602 -.101 6.703 3050 ---- 7.060B 6.819A 7.060B 6.836 -.102 6.938 3075 ---- 7.297B 7.054A 7.297B 7.072 -.102 7.174 3100 ---- 7.535B 7.291A 7.535B 7.309 -.102 7.411 3125 ---- 7.774B 7.528A 7.774B 7.546 -.102 7.648 3150 ---- 8.014B 7.766A 8.014B 7.785 -.102 7.887 3175 ---- 8.254B 8.005A 8.254B 8.024 -.102 8.126 3200 ---- 8.496B 8.245A 8.496B 8.263 -.103 8.366 1 3225 ---- 8.737B 8.486A 8.737B 8.504 -.103 8.607 1 3250 ---- 8.980B 8.727A 8.979B 8.745 -.103 8.848 1 3275 ---- 9.222B 8.968A 9.222B 8.987 -.103 9.090 3300 ---- 9.466B 9.211A 9.466B 9.229 -.103 9.332 22 3325 ---- 9.710B 9.453A 9.710B 9.472 -.103 9.575 3350 ---- 9.955B 9.697A 9.955B 9.715 -.104 9.819 1 3375 ---- 10.199B 9.941A 10.199B 9.959 -.103 10.062 16 3400 ---- 10.375B 10.185A 10.375B 10.203 -.104 10.307 3425 ---- ---- 10.429A 10.429A 10.448 -.104 10.552 3450 ---- ---- ---- ---- 10.693 -.104 10.797 3 3475 ---- ---- ---- ---- 10.939 -.103 11.042 3 3500 ---- ---- ---- ---- 11.184 -.104 11.288 1 3525 ---- ---- ---- ---- 11.431 -.104 11.535 3550 ---- ---- ---- ---- 11.677 -.104 11.781 1 3575 ---- ---- ---- ---- 11.924 -.104 12.028 3600 ---- ---- ---- ---- 12.171 -.105 12.276 1 3625 ---- ---- ---- ---- 12.419 -.104 12.523 3650 ---- ---- ---- ---- 12.667 -.104 12.771 3675 ---- ---- ---- ---- 12.915 -.105 13.020 1 3700 ---- ---- ---- ---- 13.164 -.104 13.268 79 4000 ---- ---- ---- ---- 16.160 -.105 16.265 4250 ---- ---- ---- ---- 18.660 -.105 18.765 4500 ---- ---- ---- ---- 21.160 -.105 21.265 4700 ---- ---- ---- ---- 23.160 -.105 23.265 5000 ---- ---- ---- ---- 26.160 -.105 26.265 4 7000 ---- ---- ---- ---- 46.160 -.105 46.265 10000 ---- ---- ---- ---- 76.160 -.105 76.265 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .014 .000 .014 1375 ---- ---- ---- ---- .016 -.001 .017 1400 ---- ---- ---- ---- .018 -.002 .020 1425 ---- ---- ---- ---- .021 -.002 .023 1450 ---- ---- ---- ---- .025 -.001 .026 1475 ---- ---- ---- ---- .028 -.002 .030 1500 ---- ---- ---- ---- .033 -.001 .034 1525 ---- ---- ---- ---- .037 -.002 .039 1550 ---- ---- ---- ---- .043 -.002 .045 1575 ---- ---- ---- ---- .048 -.003 .051 1600 ---- ---- ---- ---- .055 -.003 .058 1625 ---- ---- ---- ---- .062 -.004 .066 1650 ---- ---- ---- ---- .071 -.004 .075 1675 ---- ---- ---- ---- .080 -.004 .084 1700 ---- ---- .094A .094A .090 -.005 .095 14 1725 ---- ---- .105A .105A .101 -.006 .107 1750 ---- ---- .117A .117A .114 -.007 .121 1 1775 ---- ---- .131A .131A .128 -.008 .136 1800 ---- ---- .146A .146A .144 -.008 .152 100 1825 ---- ---- .163A .163A .161 -.010 .171 1850 ---- ---- .182A .182A .180 -.011 .191 336 1875 ---- ---- .203A .203A .202 -.012 .214 1900 ---- .241B .228A .241B .226 -.014 .240 1925 ---- .270B .255A .270B .253 -.016 .269 1950 ---- .304B .285A .304B .283 -.018 .301 1975 ---- .341B .319A .341B .317 -.020 .337 2000 ---- .382B .357A .382B .355 -.022 .377 7 2025 ---- .428B .399A .428B .397 -.024 .421 17 2050 ---- .479B .446A .477B .444 -.026 .470 2075 ---- .534B .498A .534B .496 -.028 .524 2 2100 ---- .595B .555A .595B .553 -.031 .584 6 2125 ---- .662B .617A .662B .615 -.034 .649 2150 ---- .736B .685A .736B .684 -.036 .720 3 4 2175 .782 .815B .759A .815B .758 -.040 40 .798 2200 ---- .903B .839A .903B .839 -.042 .881 21 2225 ---- .996B .926A .996B .926 -.046 .972 106 2250 ---- 1.096B 1.019A 1.096B 1.020 -.048 1.068 4 2275 ---- 1.203B 1.120A 1.203B 1.121 -.051 1.172 9 36 2300 ---- 1.317B 1.227A 1.315B 1.228 -.054 1.282 1 2325 ---- 1.437B 1.341A 1.341A 1.342 -.057 1.399 2 2350 ---- 1.565B 1.461A 1.556B 1.464 -.059 1.523 1 5 2375 ---- 1.699B 1.589A 1.684B 1.591 -.062 1.653 58 2400 ---- 1.839B 1.723A 1.831B 1.726 -.064 1.790 43 2425 ---- 1.986B 1.863A 1.979B 1.867 -.067 1.934 1 4 2450 ---- 2.139B 2.009A 2.131B 2.015 -.068 2.083 2 54 2475 ---- 2.298B 2.161A 2.290B 2.168 -.071 2.239 2 4 2500 ---- 2.463B 2.319A 2.454B 2.327 -.073 2.400 1 8 2525 ---- 2.632B 2.484A 2.623B 2.492 -.074 2.566 2550 ---- 2.808B 2.653A 2.807B 2.662 -.076 2.738 2575 ---- 2.988B 2.826A 2.987B 2.837 -.077 2.914 1 2600 ---- 3.171B 3.004A 3.170B 3.017 -.078 3.095 78 2625 ---- 3.352B 3.197A 3.352B 3.201 -.079 3.280 1 2650 ---- 3.544B 3.384A 3.544B 3.389 -.080 3.469 2675 ---- 3.739B 3.575A 3.739B 3.581 -.081 3.662 2700 ---- 3.938B 3.769A 3.938B 3.776 -.083 3.859 2725 ---- 4.141B 3.967A 4.141B 3.975 -.083 4.058 3 2750 ---- 4.346B 4.168A 4.346B 4.177 -.084 4.261 2775 ---- 4.554B 4.370A 4.554B 4.381 -.086 4.467 2800 ---- 4.764B 4.578A 4.764B 4.589 -.086 4.675 2825 ---- 4.977B 4.786A 4.977B 4.799 -.087 4.886 2850 ---- 5.192B 4.999A 5.192B 5.011 -.088 5.099 2875 ---- 5.410B 5.212A 5.410B 5.226 -.088 5.314 2900 ---- 5.629B 5.428A 5.629B 5.443 -.088 5.531 2925 ---- 5.850B 5.646A 5.850B 5.662 -.088 5.750 2950 ---- 6.073B 5.866A 6.073B 5.882 -.089 5.971 2975 ---- 6.297B 6.088A 6.297B 6.104 -.090 6.194 3000 ---- 6.523B 6.311A 6.523B 6.328 -.090 6.418 3025 ---- 6.751B 6.536A 6.751B 6.553 -.091 6.644 3050 ---- 6.979B 6.763A 6.979B 6.780 -.091 6.871 3075 ---- 7.209B 6.990A 7.209B 7.008 -.091 7.099 3100 ---- 7.440B 7.219A 7.440B 7.237 -.091 7.328 3125 ---- 7.673B 7.449A 7.671B 7.467 -.092 7.559 3150 ---- 7.906B 7.681A 7.906B 7.698 -.092 7.790 3175 ---- 8.140B 7.913A 8.140B 7.930 -.093 8.023 3200 ---- 8.375B 8.146A 8.374B 8.164 -.092 8.256 3225 ---- 8.609B 8.380A 8.609B 8.398 -.093 8.491 3250 ---- 8.846B 8.615A 8.846B 8.633 -.093 8.726 3275 ---- 9.083B 8.852A 9.083B 8.868 -.094 8.962 3300 ---- 9.321B 9.088A 9.321B 9.105 -.093 9.198 3325 ---- 9.560B 9.326A 9.560B 9.342 -.094 9.436 3350 ---- 9.799B 9.564A 9.799B 9.580 -.094 9.674 3375 ---- 10.039B 9.802A 10.039B 9.819 -.094 9.913 3400 ---- 10.279B 10.041A 10.279B 10.058 -.094 10.152 3425 ---- 10.521B 10.281A 10.521B 10.297 -.095 10.392 3450 ---- 10.762B 10.521A 10.762B 10.538 -.094 10.632 3475 ---- 11.004B 10.762A 11.004B 10.779 -.094 10.873 3500 ---- 11.247B 11.004A 11.247B 11.020 -.095 11.115 11 3525 ---- 11.490B 11.246A 11.490B 11.262 -.095 11.357 2 3550 ---- 11.733B 11.489A 11.733B 11.504 -.095 11.599 2 3575 ---- 11.977B 11.731A 11.977B 11.747 -.095 11.842 3600 ---- 12.221B 11.974A 12.221B 11.990 -.095 12.085 3625 ---- 12.465B 12.218A 12.465B 12.234 -.095 12.329 3650 ---- 12.710B 12.462A 12.710B 12.478 -.095 12.573 3675 ---- 12.932B 12.706A 12.932B 12.722 -.096 12.818 3700 ---- 13.097B 12.950A 13.097B 12.967 -.096 13.063 3725 ---- ---- 13.216A 13.216A 13.212 -.096 13.308 4000 ---- ---- ---- ---- 15.930 -.096 16.026 3 4500 ---- ---- ---- ---- 20.926 -.097 21.023 5000 ---- ---- ---- ---- 25.926 -.097 26.023 6000 ---- ---- ---- ---- 35.926 -.097 36.023 10000 ---- ---- ---- ---- 75.926 -.097 76.023 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 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .003 .000 .003 1000 ---- ---- ---- ---- .004 .000 .004 1025 ---- ---- ---- ---- .004 .000 .004 1050 ---- ---- ---- ---- .005 .000 .005 1075 ---- ---- ---- ---- .006 .000 .006 1100 ---- ---- ---- ---- .007 .000 .007 1125 ---- ---- ---- ---- .008 -.001 .009 1150 ---- ---- ---- ---- .010 .000 .010 1175 ---- ---- ---- ---- .011 -.001 .012 1200 ---- ---- ---- ---- .013 -.001 .014 1225 ---- ---- ---- ---- .015 -.001 .016 1250 ---- ---- ---- ---- .017 -.001 .018 1275 ---- ---- ---- ---- .020 -.001 .021 1300 ---- ---- ---- ---- .023 -.001 .024 1325 ---- ---- ---- ---- .026 -.001 .027 1350 ---- ---- ---- ---- .029 -.002 .031 1375 ---- ---- ---- ---- .033 -.002 .035 1400 ---- ---- ---- ---- .038 -.002 .040 1425 ---- ---- ---- ---- .043 -.002 .045 1450 ---- ---- ---- ---- .048 -.003 .051 1475 ---- ---- ---- ---- .054 -.003 .057 1500 ---- ---- ---- ---- .060 -.004 .064 1525 ---- ---- ---- ---- .067 -.004 .071 1550 ---- ---- ---- ---- .075 -.005 .080 1575 ---- ---- ---- ---- .084 -.005 .089 1600 ---- ---- ---- ---- .093 -.006 .099 1625 ---- ---- ---- ---- .104 -.006 .110 1650 ---- ---- ---- ---- .115 -.007 .122 1675 ---- ---- ---- ---- .128 -.007 .135 1700 ---- ---- .149A .149A .142 -.008 .150 1725 ---- ---- .164A .164A .157 -.009 .166 1750 ---- ---- .180A .180A .174 -.010 .184 2 1775 ---- ---- .198A .198A .192 -.011 .203 1800 ---- ---- .219A .219A .213 -.011 .224 12 1825 ---- ---- .241A .241A .236 -.012 .248 1850 ---- ---- .266A .266A .261 -.013 .274 1875 ---- ---- .294A .294A .288 -.015 .303 1900 ---- ---- .325A .325A .319 -.016 .335 1925 ---- ---- .358A .358A .352 -.018 .370 1950 ---- .410B .396A .396A .390 -.019 .409 1975 ---- .454B .435A .453B .430 -.021 .451 2000 ---- .502B .480A .500B .475 -.023 .498 15 220 2025 ---- .554B .529A .529A .524 -.025 .549 2050 ---- .611B .583A .583A .577 -.028 .605 2075 ---- .673B .641A .641A .635 -.030 .665 2100 ---- .740B .704A .704A .698 -.032 .730 2125 ---- .812B .772A .772A .766 -.035 .801 2150 ---- .891B .845A .845A .839 -.038 .877 2175 ---- .975B .924A .924A .918 -.040 .958 2200 ---- 1.066B 1.008A 1.008A 1.003 -.043 1.046 2225 ---- 1.160B 1.098A 1.098A 1.093 -.046 1.139 2250 ---- 1.262B 1.194A 1.194A 1.189 -.048 1.237 2 2275 ---- 1.371B 1.295A 1.295A 1.291 -.051 1.342 1 2300 ---- 1.484B 1.403A 1.403A 1.399 -.053 1.452 1 2325 ---- 1.603B 1.517A 1.517A 1.513 -.056 1.569 7 2350 ---- 1.728B 1.636A 1.636A 1.633 -.058 1.691 21 2375 ---- 1.859B 1.761A 1.761A 1.758 -.061 1.819 3 2400 ---- 1.996B 1.893A 1.893A 1.890 -.063 1.953 10 2425 ---- 2.139B 2.029A 2.029A 2.027 -.065 2.092 2450 ---- 2.286B 2.171A 2.171A 2.170 -.066 2.236 2 2475 ---- 2.439B 2.318A 2.318A 2.318 -.068 2.386 2500 ---- 2.596B 2.470A 2.470A 2.472 -.069 2.541 2525 ---- 2.758B 2.627A 2.627A 2.630 -.071 2.701 2550 ---- 2.926B 2.789A 2.789A 2.793 -.073 2.866 3 2575 ---- 3.097B 2.955A 2.955A 2.961 -.073 3.034 2600 ---- 3.272B 3.126A 3.126A 3.133 -.075 3.208 4 2625 ---- 3.452B 3.300A 3.451B 3.309 -.076 3.385 12 2650 ---- 3.636B 3.478A 3.635B 3.489 -.077 3.566 2675 ---- 3.823B 3.660A 3.822B 3.672 -.078 3.750 2700 ---- 4.000B 3.867A 4.000B 3.859 -.079 3.938 2725 ---- 4.193B 4.056A 4.193B 4.049 -.081 4.130 2750 ---- 4.390B 4.248A 4.389B 4.243 -.081 4.324 2775 ---- 4.589B 4.443A 4.589B 4.439 -.082 4.521 2800 ---- 4.791B 4.641A 4.791B 4.637 -.083 4.720 2825 ---- 4.995B 4.842A 4.995B 4.839 -.084 4.923 2850 ---- 5.201B 5.045A 5.201B 5.043 -.084 5.127 2875 ---- 5.410B 5.250A 5.410B 5.249 -.085 5.334 2900 ---- 5.622B 5.458A 5.622B 5.457 -.086 5.543 2925 ---- 5.833B 5.668A 5.833B 5.668 -.086 5.754 2950 ---- 6.049B 5.879A 6.048B 5.880 -.087 5.967 2975 ---- 6.265B 6.093A 6.265B 6.094 -.088 6.182 3000 ---- 6.484B 6.309A 6.484B 6.310 -.089 6.399 3025 ---- 6.704B 6.526A 6.704B 6.528 -.089 6.617 3050 ---- 6.924B 6.745A 6.924B 6.747 -.089 6.836 3075 ---- 7.148B 6.965A 7.148B 6.968 -.089 7.057 3100 ---- 7.371B 7.185A 7.371B 7.190 -.090 7.280 3125 ---- 7.598B 7.408A 7.598B 7.414 -.089 7.503 3150 ---- 7.823B 7.634A 7.823B 7.639 -.089 7.728 3175 ---- 8.052B 7.858A 8.052B 7.865 -.089 7.954 3200 ---- 8.281B 8.085A 8.281B 8.092 -.090 8.182 3225 ---- 8.511B 8.313A 8.511B 8.320 -.090 8.410 3250 ---- 8.741B 8.543A 8.741B 8.549 -.090 8.639 3275 ---- 8.973B 8.773A 8.973B 8.779 -.091 8.870 3300 ---- 9.205B 9.002A 9.205B 9.010 -.091 9.101 15 3325 ---- 9.439B 9.234A 9.439B 9.241 -.092 9.333 3350 ---- 9.673B 9.466A 9.673B 9.474 -.092 9.566 3375 ---- 9.908B 9.701A 9.908B 9.707 -.093 9.800 3400 ---- 10.144B 9.934A 10.144B 9.941 -.093 10.034 3425 ---- 10.379B 10.169A 10.379B 10.176 -.094 10.270 3450 ---- 10.616B 10.404A 10.616B 10.412 -.094 10.506 3475 ---- 10.853B 10.641A 10.853B 10.648 -.094 10.742 3500 ---- 11.092B 10.878A 11.092B 10.885 -.094 10.979 3525 ---- 11.330B 11.115A 11.330B 11.123 -.094 11.217 3550 ---- 11.569B 11.353A 11.569B 11.361 -.094 11.455 3575 ---- 11.809B 11.591A 11.809B 11.599 -.095 11.694 3600 ---- 12.050B 11.830A 12.050B 11.839 -.094 11.933 4 3625 ---- 12.291B 12.070A 12.291B 12.078 -.095 12.173 3650 ---- 12.533B 12.311A 12.533B 12.319 -.094 12.413 3675 ---- 12.774B 12.551A 12.774B 12.559 -.095 12.654 3700 ---- 13.016B 12.793A 13.016B 12.801 -.094 12.895 3725 ---- 13.258B 13.034A 13.258B 13.042 -.095 13.137 3750 ---- 13.501B 13.276A 13.501B 13.284 -.095 13.379 3775 ---- 13.744B 13.518A 13.744B 13.527 -.094 13.621 3800 ---- 13.988B 13.760A 13.988B 13.769 -.095 13.864 3825 ---- 14.232B 14.003A 14.232B 14.013 -.094 14.107 3850 ---- 14.476B 14.246A 14.476B 14.256 -.095 14.351 3875 ---- 14.721B 14.490A 14.721B 14.500 -.095 14.595 3900 ---- 14.967B 14.734A 14.967B 14.745 -.094 14.839 3925 ---- 15.213B 14.979A 15.213B 14.989 -.095 15.084 3950 ---- 15.380B 15.224A 15.380B 15.234 -.095 15.329 3975 ---- ---- 15.470A 15.470A 15.479 -.096 15.575 4000 ---- ---- ---- ---- 15.725 -.095 15.820 4025 ---- ---- ---- ---- 15.971 -.095 16.066 4050 ---- ---- ---- ---- 16.217 -.096 16.313 4075 ---- ---- ---- ---- 16.464 -.095 16.559 4100 ---- ---- ---- ---- 16.710 -.096 16.806 4500 ---- ---- ---- ---- 20.692 -.097 20.789 4700 ---- ---- ---- ---- 22.692 -.097 22.789 4900 ---- ---- ---- ---- 24.692 -.097 24.789 5000 ---- ---- ---- ---- 25.692 -.097 25.789 5500 ---- ---- ---- ---- 30.692 -.097 30.789 6000 ---- ---- ---- ---- 35.692 -.097 35.789 7000 ---- ---- ---- ---- 45.692 -.097 45.789 7500 ---- ---- ---- ---- 50.692 -.097 50.789 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .082 -.004 .086 1425 ---- ---- ---- ---- .091 -.005 .096 1450 ---- ---- ---- ---- .100 -.006 .106 1475 ---- ---- ---- ---- .111 -.006 .117 1500 ---- ---- ---- ---- .122 -.006 .128 1525 ---- ---- ---- ---- .134 -.007 .141 1550 ---- ---- ---- ---- .147 -.008 .155 1575 ---- ---- ---- ---- .161 -.008 .169 1600 ---- ---- ---- ---- .177 -.008 .185 1625 ---- ---- ---- ---- .193 -.009 .202 1650 ---- ---- ---- ---- .210 -.010 .220 1675 ---- ---- ---- ---- .229 -.011 .240 1700 ---- ---- ---- ---- .249 -.012 .261 1725 ---- ---- ---- ---- .271 -.012 .283 1750 ---- ---- ---- ---- .294 -.013 .307 1775 ---- ---- ---- ---- .319 -.014 .333 1800 ---- ---- ---- ---- .346 -.015 .361 1825 ---- ---- ---- ---- .375 -.016 .391 1850 ---- ---- ---- ---- .406 -.017 .423 1875 ---- ---- ---- ---- .440 -.017 .457 1900 ---- ---- ---- ---- .476 -.019 .495 1925 ---- ---- ---- ---- .514 -.020 .534 1950 ---- ---- ---- ---- .556 -.021 .577 1975 ---- ---- ---- ---- .601 -.022 .623 2000 ---- ---- ---- ---- .649 -.023 .672 2025 ---- ---- ---- ---- .700 -.025 .725 2050 ---- ---- ---- ---- .755 -.027 .782 2075 ---- ---- ---- ---- .814 -.028 .842 2100 ---- ---- ---- ---- .878 -.029 .907 2125 ---- ---- ---- ---- .946 -.031 .977 2150 ---- ---- ---- ---- 1.018 -.033 1.051 2175 ---- ---- ---- ---- 1.096 -.033 1.129 2200 ---- ---- ---- ---- 1.178 -.035 1.213 2225 ---- ---- ---- ---- 1.265 -.037 1.302 2250 ---- ---- ---- ---- 1.357 -.039 1.396 2275 ---- ---- ---- ---- 1.454 -.040 1.494 2300 ---- ---- ---- ---- 1.556 -.042 1.598 2325 ---- ---- ---- ---- 1.663 -.044 1.707 2350 ---- ---- ---- ---- 1.776 -.045 1.821 2375 ---- ---- ---- ---- 1.893 -.047 1.940 2400 ---- ---- ---- ---- 2.016 -.049 2.065 2425 ---- ---- ---- ---- 2.143 -.051 2.194 2450 ---- ---- ---- ---- 2.276 -.052 2.328 2475 ---- ---- ---- ---- 2.413 -.054 2.467 2500 ---- ---- ---- ---- 2.556 -.055 2.611 2525 ---- ---- ---- ---- 2.703 -.057 2.760 2550 ---- ---- ---- ---- 2.855 -.058 2.913 2575 ---- ---- ---- ---- 3.011 -.060 3.071 2600 ---- ---- ---- ---- 3.172 -.062 3.234 2625 ---- ---- ---- ---- 3.337 -.063 3.400 2650 ---- ---- ---- ---- 3.507 -.064 3.571 2675 ---- ---- ---- ---- 3.681 -.065 3.746 2700 ---- ---- ---- ---- 3.858 -.067 3.925 2725 ---- ---- ---- ---- 4.039 -.068 4.107 2750 ---- ---- ---- ---- 4.224 -.069 4.293 2775 ---- ---- ---- ---- 4.412 -.070 4.482 2800 ---- ---- ---- ---- 4.603 -.071 4.674 2825 ---- ---- ---- ---- 4.797 -.072 4.869 2850 ---- ---- ---- ---- 4.993 -.074 5.067 2875 ---- ---- ---- ---- 5.193 -.074 5.267 2900 ---- ---- ---- ---- 5.394 -.076 5.470 2925 ---- ---- ---- ---- 5.598 -.076 5.674 2950 ---- ---- ---- ---- 5.804 -.077 5.881 2975 ---- ---- ---- ---- 6.013 -.077 6.090 3000 ---- ---- ---- ---- 6.223 -.078 6.301 3025 ---- ---- ---- ---- 6.435 -.079 6.514 3050 ---- ---- ---- ---- 6.648 -.080 6.728 3075 ---- ---- ---- ---- 6.864 -.081 6.945 3100 ---- ---- ---- ---- 7.081 -.082 7.163 3125 ---- ---- ---- ---- 7.300 -.082 7.382 3150 ---- ---- ---- ---- 7.521 -.082 7.603 3175 ---- ---- ---- ---- 7.743 -.083 7.826 3200 ---- ---- ---- ---- 7.967 -.083 8.050 3225 ---- ---- ---- ---- 8.192 -.084 8.276 3250 ---- ---- ---- ---- 8.418 -.085 8.503 3275 ---- ---- ---- ---- 8.646 -.085 8.731 3300 ---- ---- ---- ---- 8.875 -.085 8.960 3325 ---- ---- ---- ---- 9.105 -.086 9.191 3350 ---- ---- ---- ---- 9.336 -.086 9.422 3375 ---- ---- ---- ---- 9.568 -.087 9.655 3400 ---- ---- ---- ---- 9.800 -.088 9.888 3425 ---- ---- ---- ---- 10.034 -.088 10.122 3450 ---- ---- ---- ---- 10.268 -.088 10.356 3475 ---- ---- ---- ---- 10.503 -.089 10.592 3500 ---- ---- ---- ---- 10.739 -.089 10.828 2 3525 ---- ---- ---- ---- 10.975 -.089 11.064 3550 ---- ---- ---- ---- 11.212 -.090 11.302 2 3575 ---- ---- ---- ---- 11.450 -.089 11.539 3600 ---- ---- ---- ---- 11.688 -.090 11.778 3625 ---- ---- ---- ---- 11.926 -.090 12.016 4000 ---- ---- ---- ---- 15.553 -.094 15.647 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .014 -.001 .015 750 ---- ---- ---- ---- .016 -.001 .017 775 ---- ---- ---- ---- .019 -.001 .020 800 ---- ---- ---- ---- .021 -.001 .022 825 ---- ---- ---- ---- .023 -.002 .025 850 ---- ---- ---- ---- .026 -.001 .027 875 ---- ---- ---- ---- .029 -.001 .030 900 ---- ---- ---- ---- .032 -.002 .034 925 ---- ---- ---- ---- .035 -.002 .037 950 ---- ---- ---- ---- .039 -.002 .041 975 ---- ---- ---- ---- .042 -.002 .044 1000 ---- ---- ---- ---- .046 -.002 .048 1025 ---- ---- ---- ---- .050 -.002 .052 1050 ---- ---- ---- ---- .054 -.003 .057 1075 ---- ---- ---- ---- .059 -.002 .061 1100 ---- ---- ---- ---- .064 -.002 .066 1125 ---- ---- ---- ---- .068 -.003 .071 1150 ---- ---- ---- ---- .073 -.004 .077 1175 ---- ---- ---- ---- .079 -.003 .082 1200 ---- ---- ---- ---- .084 -.004 .088 1225 ---- ---- ---- ---- .090 -.004 .094 1250 ---- ---- ---- ---- .096 -.004 .100 1275 ---- ---- ---- ---- .102 -.004 .106 1300 ---- ---- ---- ---- .108 -.005 .113 1325 ---- ---- ---- ---- .115 -.005 .120 1350 ---- ---- ---- ---- .122 -.005 .127 1375 ---- ---- ---- ---- .129 -.005 .134 1400 ---- ---- ---- ---- .136 -.006 .142 1425 ---- ---- ---- ---- .144 -.006 .150 1450 ---- ---- ---- ---- .151 -.007 .158 1475 ---- ---- ---- ---- .160 -.006 .166 1500 ---- ---- ---- ---- .169 -.007 .176 1525 ---- ---- ---- ---- .178 -.008 .186 1550 ---- ---- .186A .186A .189 -.008 .197 1575 ---- ---- ---- ---- .202 -.008 .210 1600 ---- ---- ---- ---- .216 -.009 .225 1625 ---- ---- ---- ---- .233 -.009 .242 1650 ---- ---- ---- ---- .252 -.010 .262 1675 ---- ---- ---- ---- .274 -.010 .284 1700 ---- ---- ---- ---- .298 -.012 .310 1725 ---- ---- ---- ---- .326 -.012 .338 1750 ---- ---- ---- ---- .357 -.013 .370 1775 ---- ---- ---- ---- .392 -.014 .406 1800 ---- ---- ---- ---- .430 -.014 .444 1825 ---- ---- ---- ---- .471 -.016 .487 1850 ---- ---- ---- ---- .516 -.017 .533 1875 ---- ---- ---- ---- .564 -.018 .582 1900 ---- ---- ---- ---- .616 -.019 .635 1925 ---- ---- ---- ---- .671 -.021 .692 1950 ---- ---- ---- ---- .730 -.022 .752 1975 ---- ---- ---- ---- .791 -.023 .814 2000 ---- ---- ---- ---- .855 -.025 .880 2025 ---- ---- ---- ---- .922 -.026 .948 2050 ---- ---- ---- ---- .992 -.028 1.020 2075 ---- ---- ---- ---- 1.066 -.028 1.094 2100 ---- ---- ---- ---- 1.142 -.030 1.172 2125 ---- ---- ---- ---- 1.222 -.031 1.253 2150 ---- ---- ---- ---- 1.306 -.032 1.338 2175 ---- ---- ---- ---- 1.393 -.034 1.427 2200 ---- ---- ---- ---- 1.485 -.035 1.520 2225 ---- ---- ---- ---- 1.580 -.037 1.617 2250 ---- ---- ---- ---- 1.681 -.038 1.719 2275 ---- ---- ---- ---- 1.785 -.040 1.825 2300 ---- ---- ---- ---- 1.895 -.041 1.936 2325 ---- ---- ---- ---- 2.009 -.042 2.051 2350 ---- ---- ---- ---- 2.127 -.044 2.171 2375 ---- ---- ---- ---- 2.250 -.045 2.295 2400 ---- ---- ---- ---- 2.378 -.047 2.425 2425 ---- ---- ---- ---- 2.510 -.048 2.558 2450 ---- ---- ---- ---- 2.647 -.050 2.697 2475 ---- ---- ---- ---- 2.789 -.050 2.839 2500 ---- ---- ---- ---- 2.934 -.052 2.986 2525 ---- ---- ---- ---- 3.084 -.053 3.137 2550 ---- ---- ---- ---- 3.238 -.054 3.292 2575 ---- ---- ---- ---- 3.396 -.056 3.452 2600 ---- ---- ---- ---- 3.558 -.057 3.615 2625 ---- ---- ---- ---- 3.724 -.058 3.782 2650 ---- ---- ---- ---- 3.893 -.059 3.952 2675 ---- ---- ---- ---- 4.065 -.061 4.126 2700 ---- ---- ---- ---- 4.241 -.062 4.303 2725 ---- ---- ---- ---- 4.420 -.063 4.483 2750 ---- ---- ---- ---- 4.602 -.064 4.666 2775 ---- ---- ---- ---- 4.787 -.064 4.851 2800 ---- ---- ---- ---- 4.974 -.065 5.039 2825 ---- ---- ---- ---- 5.164 -.066 5.230 2850 ---- ---- ---- ---- 5.356 -.067 5.423 2875 ---- ---- ---- ---- 5.550 -.068 5.618 2900 ---- ---- ---- ---- 5.746 -.069 5.815 2925 ---- ---- ---- ---- 5.944 -.070 6.014 2950 ---- ---- ---- ---- 6.144 -.071 6.215 2975 ---- ---- ---- ---- 6.346 -.071 6.417 3000 ---- ---- ---- ---- 6.549 -.072 6.621 3025 ---- ---- ---- ---- 6.753 -.073 6.826 3050 ---- ---- ---- ---- 6.959 -.073 7.032 3075 ---- ---- ---- ---- 7.165 -.074 7.239 3100 ---- ---- ---- ---- 7.373 -.075 7.448 3125 ---- ---- ---- ---- 7.582 -.075 7.657 3150 ---- ---- ---- ---- 7.792 -.076 7.868 3175 ---- ---- ---- ---- 8.003 -.076 8.079 3200 ---- ---- ---- ---- 8.214 -.078 8.292 3225 ---- ---- ---- ---- 8.427 -.078 8.505 3250 ---- ---- ---- ---- 8.641 -.079 8.720 3275 ---- ---- ---- ---- 8.856 -.079 8.935 3300 ---- ---- ---- ---- 9.072 -.080 9.152 3325 ---- ---- ---- ---- 9.289 -.080 9.369 15 3350 ---- ---- ---- ---- 9.508 -.080 9.588 3375 ---- ---- ---- ---- 9.727 -.080 9.807 3400 ---- ---- ---- ---- 9.947 -.081 10.028 3425 ---- ---- ---- ---- 10.168 -.082 10.250 3450 ---- ---- ---- ---- 10.390 -.082 10.472 3475 ---- ---- ---- ---- 10.614 -.082 10.696 3500 ---- ---- ---- ---- 10.838 -.083 10.921 3525 ---- ---- ---- ---- 11.063 -.084 11.147 3550 ---- ---- ---- ---- 11.289 -.084 11.373 3575 ---- ---- ---- ---- 11.517 -.084 11.601 3600 ---- ---- ---- ---- 11.745 -.084 11.829 3625 ---- ---- ---- ---- 11.974 -.085 12.059 3650 ---- ---- ---- ---- 12.203 -.086 12.289 3675 ---- ---- ---- ---- 12.434 -.085 12.519 3700 ---- ---- ---- ---- 12.665 -.086 12.751 3725 ---- ---- ---- ---- 12.897 -.086 12.983 3750 ---- ---- ---- ---- 13.130 -.086 13.216 3775 ---- ---- ---- ---- 13.363 -.087 13.450 3800 ---- ---- ---- ---- 13.597 -.087 13.684 3825 ---- ---- ---- ---- 13.831 -.087 13.918 3850 ---- ---- ---- ---- 14.066 -.087 14.153 3875 ---- ---- ---- ---- 14.301 -.088 14.389 3900 ---- ---- ---- ---- 14.537 -.088 14.625 3925 ---- ---- ---- ---- 14.773 -.088 14.861 3950 ---- ---- ---- ---- 15.010 -.088 15.098 3975 ---- ---- ---- ---- 15.247 -.089 15.336 4000 ---- ---- ---- ---- 15.484 -.089 15.573 4025 ---- ---- ---- ---- 15.722 -.090 15.812 4050 ---- ---- ---- ---- 15.960 -.090 16.050 4075 ---- ---- ---- ---- 16.199 -.090 16.289 4100 ---- ---- ---- ---- 16.438 -.090 16.528 5000 ---- ---- ---- ---- 25.213 -.095 25.308 6000 ---- ---- ---- ---- 35.155 -.097 35.252 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .112 -.004 .116 950 ---- ---- ---- ---- .122 -.004 .126 975 ---- ---- ---- ---- .133 -.004 .137 1000 ---- ---- ---- ---- .144 -.004 .148 1025 ---- ---- ---- ---- .156 -.004 .160 1050 ---- ---- ---- ---- .168 -.004 .172 1075 ---- ---- ---- ---- .180 -.005 .185 1100 ---- ---- ---- ---- .193 -.005 .198 1125 ---- ---- ---- ---- .207 -.006 .213 1150 ---- ---- ---- ---- .221 -.006 .227 1175 ---- ---- ---- ---- .236 -.006 .242 1200 ---- ---- ---- ---- .251 -.007 .258 1225 ---- ---- ---- ---- .267 -.007 .274 1250 ---- ---- ---- ---- .284 -.007 .291 1275 ---- ---- ---- ---- .301 -.008 .309 1300 ---- ---- ---- ---- .319 -.008 .327 1325 ---- ---- ---- ---- .337 -.008 .345 1350 ---- ---- ---- ---- .356 -.009 .365 1375 ---- ---- ---- ---- .375 -.009 .384 1400 ---- ---- ---- ---- .395 -.010 .405 1425 ---- ---- ---- ---- .416 -.010 .426 1450 ---- ---- ---- ---- .438 -.010 .448 1475 ---- ---- ---- ---- .460 -.011 .471 1500 ---- ---- ---- ---- .482 -.012 .494 1525 ---- ---- ---- ---- .506 -.012 .518 1550 ---- ---- ---- ---- .531 -.012 .543 1575 ---- ---- ---- ---- .556 -.013 .569 1600 ---- ---- ---- ---- .583 -.014 .597 1625 ---- ---- ---- ---- .611 -.015 .626 1650 ---- ---- ---- ---- .641 -.015 .656 1675 ---- ---- ---- ---- .673 -.015 .688 1700 ---- ---- ---- ---- .706 -.016 .722 1725 ---- ---- ---- ---- .741 -.017 .758 1750 ---- ---- ---- ---- .779 -.017 .796 1775 ---- ---- ---- ---- .819 -.018 .837 1800 ---- ---- ---- ---- .861 -.019 .880 1825 ---- ---- ---- ---- .906 -.020 .926 1850 ---- ---- ---- ---- .954 -.020 .974 1875 ---- ---- ---- ---- 1.004 -.022 1.026 1900 ---- ---- ---- ---- 1.058 -.022 1.080 1925 ---- ---- ---- ---- 1.114 -.023 1.137 1950 ---- ---- ---- ---- 1.173 -.025 1.198 1975 ---- ---- ---- ---- 1.236 -.025 1.261 2000 ---- ---- ---- ---- 1.302 -.026 1.328 2025 ---- ---- ---- ---- 1.371 -.027 1.398 2050 ---- ---- ---- ---- 1.443 -.028 1.471 2075 ---- ---- ---- ---- 1.519 -.029 1.548 2100 ---- ---- ---- ---- 1.598 -.031 1.629 2125 ---- ---- ---- ---- 1.682 -.031 1.713 2150 ---- ---- ---- ---- 1.769 -.032 1.801 2175 ---- ---- ---- ---- 1.860 -.033 1.893 2200 ---- ---- ---- ---- 1.955 -.035 1.990 2225 ---- ---- ---- ---- 2.055 -.035 2.090 2250 ---- ---- ---- ---- 2.158 -.037 2.195 2275 ---- ---- ---- ---- 2.266 -.038 2.304 2300 ---- ---- ---- ---- 2.379 -.039 2.418 2325 ---- ---- ---- ---- 2.495 -.041 2.536 2350 ---- ---- ---- ---- 2.617 -.041 2.658 2375 ---- ---- ---- ---- 2.742 -.043 2.785 2400 ---- ---- ---- ---- 2.872 -.044 2.916 2425 ---- ---- ---- ---- 3.007 -.044 3.051 2450 ---- ---- ---- ---- 3.145 -.046 3.191 2475 ---- ---- ---- ---- 3.288 -.047 3.335 2500 ---- ---- ---- ---- 3.434 -.048 3.482 2525 ---- ---- ---- ---- 3.585 -.049 3.634 2550 ---- ---- ---- ---- 3.739 -.050 3.789 2575 ---- ---- ---- ---- 3.897 -.051 3.948 2600 ---- ---- ---- ---- 4.059 -.052 4.111 2625 ---- ---- ---- ---- 4.224 -.054 4.278 2650 ---- ---- ---- ---- 4.393 -.054 4.447 2675 ---- ---- ---- ---- 4.565 -.055 4.620 2700 ---- ---- ---- ---- 4.739 -.056 4.795 2725 ---- ---- ---- ---- 4.917 -.057 4.974 2750 ---- ---- ---- ---- 5.097 -.058 5.155 2775 ---- ---- ---- ---- 5.280 -.059 5.339 2800 ---- ---- ---- ---- 5.465 -.060 5.525 2825 ---- ---- ---- ---- 5.653 -.060 5.713 2850 ---- ---- ---- ---- 5.842 -.061 5.903 2875 ---- ---- ---- ---- 6.034 -.062 6.096 2900 ---- ---- ---- ---- 6.227 -.063 6.290 2925 ---- ---- ---- ---- 6.423 -.063 6.486 2950 ---- ---- ---- ---- 6.620 -.064 6.684 2975 ---- ---- ---- ---- 6.818 -.065 6.883 3000 ---- ---- ---- ---- 7.018 -.066 7.084 3025 ---- ---- ---- ---- 7.220 -.066 7.286 3050 ---- ---- ---- ---- 7.423 -.067 7.490 3075 ---- ---- ---- ---- 7.627 -.068 7.695 3100 ---- ---- ---- ---- 7.833 -.068 7.901 3125 ---- ---- ---- ---- 8.040 -.068 8.108 3150 ---- ---- ---- ---- 8.247 -.069 8.316 3175 ---- ---- ---- ---- 8.456 -.070 8.526 3200 ---- ---- ---- ---- 8.666 -.070 8.736 3225 ---- ---- ---- ---- 8.877 -.071 8.948 3250 ---- ---- ---- ---- 9.089 -.071 9.160 3275 ---- ---- ---- ---- 9.302 -.071 9.373 3300 ---- ---- ---- ---- 9.515 -.073 9.588 3325 ---- ---- ---- ---- 9.730 -.073 9.803 3350 ---- ---- ---- ---- 9.945 -.073 10.018 3375 ---- ---- ---- ---- 10.161 -.074 10.235 3400 ---- ---- ---- ---- 10.378 -.074 10.452 3425 ---- ---- ---- ---- 10.595 -.075 10.670 3450 ---- ---- ---- ---- 10.814 -.075 10.889 3475 ---- ---- ---- ---- 11.033 -.075 11.108 3500 ---- ---- ---- ---- 11.252 -.077 11.329 3525 ---- ---- ---- ---- 11.473 -.076 11.549 3550 ---- ---- ---- ---- 11.694 -.077 11.771 3575 ---- ---- ---- ---- 11.916 -.077 11.993 3600 ---- ---- ---- ---- 12.139 -.077 12.216 3625 ---- ---- ---- ---- 12.362 -.078 12.440 3650 ---- ---- ---- ---- 12.586 -.078 12.664 3675 ---- ---- ---- ---- 12.810 -.079 12.889 3700 ---- ---- ---- ---- 13.035 -.080 13.115 3725 ---- ---- ---- ---- 13.261 -.080 13.341 3750 ---- ---- ---- ---- 13.488 -.080 13.568 3775 ---- ---- ---- ---- 13.715 -.080 13.795 3800 ---- ---- ---- ---- 13.943 -.080 14.023 3825 ---- ---- ---- ---- 14.171 -.081 14.252 3850 ---- ---- ---- ---- 14.400 -.081 14.481 3875 ---- ---- ---- ---- 14.629 -.081 14.710 3900 ---- ---- ---- ---- 14.859 -.082 14.941 3925 ---- ---- ---- ---- 15.089 -.082 15.171 3950 ---- ---- ---- ---- 15.320 -.082 15.402 3975 ---- ---- ---- ---- 15.551 -.083 15.634 4000 ---- ---- ---- ---- 15.783 -.083 15.866 4025 ---- ---- ---- ---- 16.015 -.084 16.099 4050 ---- ---- ---- ---- 16.248 -.084 16.332 4075 ---- ---- ---- ---- 16.481 -.084 16.565 4100 ---- ---- ---- ---- 16.715 -.084 16.799 4125 ---- ---- ---- ---- 16.949 -.084 17.033 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .188 -.004 .192 950 ---- ---- ---- ---- .202 -.005 .207 975 ---- ---- ---- ---- .217 -.005 .222 1000 ---- ---- ---- ---- .232 -.005 .237 1025 ---- ---- ---- ---- .248 -.006 .254 1050 ---- ---- ---- ---- .265 -.005 .270 1075 ---- ---- ---- ---- .282 -.006 .288 1100 ---- ---- ---- ---- .299 -.007 .306 1125 ---- ---- ---- ---- .318 -.006 .324 1150 ---- ---- ---- ---- .336 -.007 .343 1175 ---- ---- ---- ---- .355 -.008 .363 1200 ---- ---- ---- ---- .375 -.008 .383 1225 ---- ---- ---- ---- .396 -.008 .404 1250 ---- ---- ---- ---- .416 -.009 .425 1275 ---- ---- ---- ---- .438 -.009 .447 1300 ---- ---- ---- ---- .460 -.009 .469 1325 ---- ---- ---- ---- .482 -.010 .492 1350 ---- ---- ---- ---- .505 -.010 .515 1375 ---- ---- ---- ---- .529 -.011 .540 1400 ---- ---- ---- ---- .553 -.011 .564 1425 ---- ---- ---- ---- .578 -.011 .589 1450 ---- ---- ---- ---- .604 -.011 .615 1475 ---- ---- ---- ---- .630 -.012 .642 1500 ---- ---- ---- ---- .656 -.013 .669 1525 ---- ---- ---- ---- .684 -.013 .697 1550 ---- ---- ---- ---- .712 -.014 .726 1575 ---- ---- ---- ---- .741 -.015 .756 1600 ---- ---- ---- ---- .772 -.015 .787 1625 ---- ---- ---- ---- .804 -.015 .819 1650 ---- ---- ---- ---- .837 -.016 .853 1675 ---- ---- ---- ---- .872 -.017 .889 1700 ---- ---- ---- ---- .909 -.018 .927 1725 ---- ---- ---- ---- .949 -.017 .966 1750 ---- ---- ---- ---- .990 -.018 1.008 1775 ---- ---- ---- ---- 1.034 -.019 1.053 1800 ---- ---- ---- ---- 1.080 -.020 1.100 1825 ---- ---- ---- ---- 1.130 -.020 1.150 1850 ---- ---- ---- ---- 1.181 -.022 1.203 1875 ---- ---- ---- ---- 1.236 -.022 1.258 1900 ---- ---- ---- ---- 1.293 -.023 1.316 1925 ---- ---- ---- ---- 1.354 -.023 1.377 1950 ---- ---- ---- ---- 1.417 -.024 1.441 1975 ---- ---- ---- ---- 1.483 -.026 1.509 2000 ---- ---- ---- ---- 1.553 -.026 1.579 2025 ---- ---- ---- ---- 1.625 -.028 1.653 2050 ---- ---- ---- ---- 1.701 -.028 1.729 2075 ---- ---- ---- ---- 1.781 -.029 1.810 2100 ---- ---- ---- ---- 1.864 -.030 1.894 2125 ---- ---- ---- ---- 1.950 -.031 1.981 2150 ---- ---- ---- ---- 2.040 -.032 2.072 2175 ---- ---- ---- ---- 2.134 -.033 2.167 2200 ---- ---- ---- ---- 2.232 -.034 2.266 2225 ---- ---- ---- ---- 2.334 -.035 2.369 2250 ---- ---- ---- ---- 2.440 -.036 2.476 2275 ---- ---- ---- ---- 2.551 -.037 2.588 2300 ---- ---- ---- ---- 2.665 -.038 2.703 2325 ---- ---- ---- ---- 2.784 -.039 2.823 2350 ---- ---- ---- ---- 2.908 -.040 2.948 2375 ---- ---- ---- ---- 3.035 -.041 3.076 2400 ---- ---- ---- ---- 3.167 -.042 3.209 2425 ---- ---- ---- ---- 3.302 -.043 3.345 2450 ---- ---- ---- ---- 3.442 -.044 3.486 2475 ---- ---- ---- ---- 3.586 -.045 3.631 2500 ---- ---- ---- ---- 3.734 -.046 3.780 2525 ---- ---- ---- ---- 3.885 -.047 3.932 2550 ---- ---- ---- ---- 4.040 -.048 4.088 2575 ---- ---- ---- ---- 4.199 -.049 4.248 2600 ---- ---- ---- ---- 4.362 -.049 4.411 2625 ---- ---- ---- ---- 4.527 -.051 4.578 2650 ---- ---- ---- ---- 4.696 -.052 4.748 2675 ---- ---- ---- ---- 4.868 -.053 4.921 2700 ---- ---- ---- ---- 5.043 -.054 5.097 2725 ---- ---- ---- ---- 5.221 -.054 5.275 2750 ---- ---- ---- ---- 5.401 -.055 5.456 2775 ---- ---- ---- ---- 5.584 -.056 5.640 2800 ---- ---- ---- ---- 5.769 -.056 5.825 2825 ---- ---- ---- ---- 5.956 -.057 6.013 2850 ---- ---- ---- ---- 6.145 -.058 6.203 2875 ---- ---- ---- ---- 6.336 -.059 6.395 2900 ---- ---- ---- ---- 6.529 -.060 6.589 2925 ---- ---- ---- ---- 6.724 -.060 6.784 2950 ---- ---- ---- ---- 6.920 -.061 6.981 2975 ---- ---- ---- ---- 7.118 -.061 7.179 3000 ---- ---- ---- ---- 7.317 -.062 7.379 3025 ---- ---- ---- ---- 7.518 -.062 7.580 3050 ---- ---- ---- ---- 7.720 -.063 7.783 3075 ---- ---- ---- ---- 7.923 -.064 7.987 3100 ---- ---- ---- ---- 8.127 -.065 8.192 3125 ---- ---- ---- ---- 8.332 -.066 8.398 3150 ---- ---- ---- ---- 8.539 -.066 8.605 3175 ---- ---- ---- ---- 8.746 -.067 8.813 3200 ---- ---- ---- ---- 8.955 -.067 9.022 3225 ---- ---- ---- ---- 9.164 -.067 9.231 3250 ---- ---- ---- ---- 9.374 -.068 9.442 3275 ---- ---- ---- ---- 9.586 -.068 9.654 3300 ---- ---- ---- ---- 9.797 -.069 9.866 3325 ---- ---- ---- ---- 10.010 -.069 10.079 3350 ---- ---- ---- ---- 10.224 -.069 10.293 3375 ---- ---- ---- ---- 10.438 -.070 10.508 3400 ---- ---- ---- ---- 10.653 -.070 10.723 3425 ---- ---- ---- ---- 10.868 -.071 10.939 3450 ---- ---- ---- ---- 11.085 -.071 11.156 3475 ---- ---- ---- ---- 11.302 -.072 11.374 3500 ---- ---- ---- ---- 11.519 -.073 11.592 3525 ---- ---- ---- ---- 11.738 -.073 11.811 3550 ---- ---- ---- ---- 11.957 -.073 12.030 3575 ---- ---- ---- ---- 12.177 -.073 12.250 3600 ---- ---- ---- ---- 12.397 -.074 12.471 3625 ---- ---- ---- ---- 12.618 -.074 12.692 3650 ---- ---- ---- ---- 12.840 -.075 12.915 3675 ---- ---- ---- ---- 13.062 -.075 13.137 3700 ---- ---- ---- ---- 13.285 -.076 13.361 3725 ---- ---- ---- ---- 13.509 -.076 13.585 3750 ---- ---- ---- ---- 13.733 -.076 13.809 3775 ---- ---- ---- ---- 13.958 -.077 14.035 3800 ---- ---- ---- ---- 14.184 -.077 14.261 3825 ---- ---- ---- ---- 14.410 -.077 14.487 3850 ---- ---- ---- ---- 14.637 -.077 14.714 3875 ---- ---- ---- ---- 14.864 -.078 14.942 3900 ---- ---- ---- ---- 15.091 -.079 15.170 3925 ---- ---- ---- ---- 15.320 -.078 15.398 3950 ---- ---- ---- ---- 15.548 -.079 15.627 3975 ---- ---- ---- ---- 15.778 -.079 15.857 4000 ---- ---- ---- ---- 16.007 -.080 16.087 4025 ---- ---- ---- ---- 16.238 -.079 16.317 4050 ---- ---- ---- ---- 16.468 -.080 16.548 4075 ---- ---- ---- ---- 16.699 -.080 16.779 4100 ---- ---- ---- ---- 16.931 -.080 17.011 4125 ---- ---- ---- ---- 17.163 -.080 17.243 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .420 -.007 .427 1050 ---- ---- ---- ---- .443 -.007 .450 1075 ---- ---- ---- ---- .467 -.007 .474 1100 ---- ---- ---- ---- .491 -.007 .498 1125 ---- ---- ---- ---- .515 -.008 .523 1150 ---- ---- ---- ---- .540 -.008 .548 1175 ---- ---- ---- ---- .565 -.009 .574 1200 ---- ---- ---- ---- .591 -.009 .600 1225 ---- ---- ---- ---- .617 -.010 .627 1250 ---- ---- ---- ---- .644 -.010 .654 1275 ---- ---- ---- ---- .671 -.011 .682 1300 ---- ---- ---- ---- .699 -.011 .710 1325 ---- ---- ---- ---- .727 -.011 .738 1350 ---- ---- ---- ---- .756 -.011 .767 1375 ---- ---- ---- ---- .785 -.011 .796 1400 ---- ---- ---- ---- .814 -.012 .826 1425 ---- ---- ---- ---- .844 -.012 .856 1450 ---- ---- ---- ---- .874 -.013 .887 1475 ---- ---- ---- ---- .905 -.013 .918 1500 ---- ---- ---- ---- .936 -.013 .949 1525 ---- ---- ---- ---- .967 -.014 .981 1550 ---- ---- ---- ---- .999 -.015 1.014 1575 ---- ---- ---- ---- 1.032 -.015 1.047 1600 ---- ---- ---- ---- 1.064 -.016 1.080 1625 ---- ---- ---- ---- 1.098 -.016 1.114 1650 ---- ---- ---- ---- 1.133 -.016 1.149 1675 ---- ---- ---- ---- 1.168 -.017 1.185 1700 ---- ---- ---- ---- 1.205 -.017 1.222 1725 ---- ---- ---- ---- 1.243 -.018 1.261 1750 ---- ---- ---- ---- 1.282 -.019 1.301 1775 ---- ---- ---- ---- 1.324 -.019 1.343 1800 ---- ---- ---- ---- 1.367 -.020 1.387 1825 ---- ---- ---- ---- 1.413 -.020 1.433 1850 ---- ---- ---- ---- 1.461 -.021 1.482 1875 ---- ---- ---- ---- 1.512 -.022 1.534 1900 ---- ---- ---- ---- 1.565 -.023 1.588 1925 ---- ---- ---- ---- 1.621 -.023 1.644 1950 ---- ---- ---- ---- 1.680 -.024 1.704 1975 ---- ---- ---- ---- 1.742 -.025 1.767 2000 ---- ---- ---- ---- 1.807 -.025 1.832 2025 ---- ---- ---- ---- 1.875 -.025 1.900 2050 ---- ---- ---- ---- 1.945 -.027 1.972 2075 ---- ---- ---- ---- 2.019 -.027 2.046 2100 ---- ---- ---- ---- 2.096 -.028 2.124 2125 ---- ---- ---- ---- 2.175 -.029 2.204 2150 ---- ---- ---- ---- 2.259 -.029 2.288 2175 ---- ---- ---- ---- 2.345 -.031 2.376 2200 ---- ---- ---- ---- 2.435 -.031 2.466 2225 ---- ---- ---- ---- 2.528 -.032 2.560 2250 ---- ---- ---- ---- 2.625 -.033 2.658 2275 ---- ---- ---- ---- 2.726 -.034 2.760 2300 ---- ---- ---- ---- 2.830 -.035 2.865 2325 ---- ---- ---- ---- 2.939 -.035 2.974 2350 ---- ---- ---- ---- 3.051 -.037 3.088 2375 ---- ---- ---- ---- 3.168 -.037 3.205 2400 ---- ---- ---- ---- 3.288 -.039 3.327 2425 ---- ---- ---- ---- 3.413 -.040 3.453 2450 ---- ---- ---- ---- 3.542 -.040 3.582 2475 ---- ---- ---- ---- 3.675 -.041 3.716 2500 ---- ---- ---- ---- 3.812 -.042 3.854 2525 ---- ---- ---- ---- 3.954 -.042 3.996 2550 ---- ---- ---- ---- 4.099 -.043 4.142 2575 ---- ---- ---- ---- 4.247 -.045 4.292 2600 ---- ---- ---- ---- 4.400 -.045 4.445 2625 ---- ---- ---- ---- 4.556 -.046 4.602 2650 ---- ---- ---- ---- 4.716 -.047 4.763 2675 ---- ---- ---- ---- 4.879 -.048 4.927 2700 ---- ---- ---- ---- 5.046 -.049 5.095 2725 ---- ---- ---- ---- 5.216 -.049 5.265 2750 ---- ---- ---- ---- 5.389 -.050 5.439 2775 ---- ---- ---- ---- 5.564 -.051 5.615 2800 ---- ---- ---- ---- 5.743 -.052 5.795 2825 ---- ---- ---- ---- 5.924 -.052 5.976 2850 ---- ---- ---- ---- 6.108 -.053 6.161 2875 ---- ---- ---- ---- 6.293 -.054 6.347 2900 ---- ---- ---- ---- 6.481 -.055 6.536 2925 ---- ---- ---- ---- 6.671 -.055 6.726 2950 ---- ---- ---- ---- 6.863 -.056 6.919 2975 ---- ---- ---- ---- 7.057 -.056 7.113 3000 ---- ---- ---- ---- 7.252 -.057 7.309 3025 ---- ---- ---- ---- 7.448 -.058 7.506 3050 ---- ---- ---- ---- 7.647 -.058 7.705 3075 ---- ---- ---- ---- 7.846 -.059 7.905 3100 ---- ---- ---- ---- 8.047 -.060 8.107 3125 ---- ---- ---- ---- 8.249 -.060 8.309 3150 ---- ---- ---- ---- 8.453 -.060 8.513 3175 ---- ---- ---- ---- 8.657 -.061 8.718 3200 ---- ---- ---- ---- 8.863 -.061 8.924 3225 ---- ---- ---- ---- 9.069 -.062 9.131 3250 ---- ---- ---- ---- 9.276 -.063 9.339 3275 ---- ---- ---- ---- 9.484 -.063 9.547 3300 ---- ---- ---- ---- 9.693 -.064 9.757 3325 ---- ---- ---- ---- 9.903 -.064 9.967 3350 ---- ---- ---- ---- 10.114 -.064 10.178 3375 ---- ---- ---- ---- 10.325 -.065 10.390 3400 ---- ---- ---- ---- 10.537 -.065 10.602 3425 ---- ---- ---- ---- 10.750 -.066 10.816 3450 ---- ---- ---- ---- 10.963 -.066 11.029 3475 ---- ---- ---- ---- 11.177 -.067 11.244 3500 ---- ---- ---- ---- 11.392 -.067 11.459 3525 ---- ---- ---- ---- 11.607 -.067 11.674 3550 ---- ---- ---- ---- 11.823 -.068 11.891 3575 ---- ---- ---- ---- 12.039 -.069 12.108 3600 ---- ---- ---- ---- 12.256 -.069 12.325 3625 ---- ---- ---- ---- 12.474 -.069 12.543 3650 ---- ---- ---- ---- 12.692 -.070 12.762 3675 ---- ---- ---- ---- 12.911 -.070 12.981 3700 ---- ---- ---- ---- 13.130 -.071 13.201 3725 ---- ---- ---- ---- 13.351 -.070 13.421 3750 ---- ---- ---- ---- 13.571 -.071 13.642 3775 ---- ---- ---- ---- 13.793 -.071 13.864 3800 ---- ---- ---- ---- 14.015 -.072 14.087 3825 ---- ---- ---- ---- 14.238 -.072 14.310 3850 ---- ---- ---- ---- 14.461 -.072 14.533 3875 ---- ---- ---- ---- 14.685 -.072 14.757 3900 ---- ---- ---- ---- 14.909 -.073 14.982 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .534 -.007 .541 1050 ---- ---- ---- ---- .560 -.008 .568 1075 ---- ---- ---- ---- .587 -.008 .595 1100 ---- ---- ---- ---- .615 -.008 .623 1125 ---- ---- ---- ---- .642 -.009 .651 1150 ---- ---- ---- ---- .671 -.009 .680 1175 ---- ---- ---- ---- .699 -.010 .709 1200 ---- ---- ---- ---- .728 -.010 .738 1225 ---- ---- ---- ---- .758 -.010 .768 1250 ---- ---- ---- ---- .788 -.010 .798 1275 ---- ---- ---- ---- .818 -.011 .829 1300 ---- ---- ---- ---- .849 -.011 .860 1325 ---- ---- ---- ---- .879 -.012 .891 1350 ---- ---- ---- ---- .911 -.012 .923 1375 ---- ---- ---- ---- .942 -.013 .955 1400 ---- ---- ---- ---- .974 -.013 .987 1425 ---- ---- ---- ---- 1.007 -.013 1.020 1450 ---- ---- ---- ---- 1.039 -.014 1.053 1475 ---- ---- ---- ---- 1.072 -.014 1.086 1500 ---- ---- ---- ---- 1.106 -.014 1.120 1525 ---- ---- ---- ---- 1.139 -.015 1.154 1550 ---- ---- ---- ---- 1.173 -.016 1.189 1575 ---- ---- ---- ---- 1.208 -.016 1.224 1600 ---- ---- ---- ---- 1.243 -.016 1.259 1625 ---- ---- ---- ---- 1.278 -.017 1.295 1650 ---- ---- ---- ---- 1.314 -.018 1.332 1675 ---- ---- ---- ---- 1.352 -.017 1.369 1700 ---- ---- ---- ---- 1.390 -.018 1.408 1725 ---- ---- ---- ---- 1.430 -.018 1.448 1750 ---- ---- ---- ---- 1.471 -.019 1.490 1775 ---- ---- ---- ---- 1.514 -.020 1.534 1800 ---- ---- ---- ---- 1.559 -.020 1.579 1825 ---- ---- ---- ---- 1.606 -.021 1.627 1850 ---- ---- ---- ---- 1.656 -.022 1.678 1875 ---- ---- ---- ---- 1.709 -.022 1.731 1900 ---- ---- ---- ---- 1.764 -.023 1.787 1925 ---- ---- ---- ---- 1.822 -.023 1.845 1950 ---- ---- ---- ---- 1.883 -.023 1.906 1975 ---- ---- ---- ---- 1.946 -.025 1.971 2000 ---- ---- ---- ---- 2.013 -.025 2.038 2025 ---- ---- ---- ---- 2.082 -.026 2.108 2050 ---- ---- ---- ---- 2.154 -.027 2.181 2075 ---- ---- ---- ---- 2.230 -.027 2.257 2100 ---- ---- ---- ---- 2.308 -.028 2.336 2125 ---- ---- ---- ---- 2.389 -.029 2.418 2150 ---- ---- ---- ---- 2.474 -.029 2.503 2175 ---- ---- ---- ---- 2.562 -.030 2.592 2200 ---- ---- ---- ---- 2.653 -.031 2.684 2225 ---- ---- ---- ---- 2.747 -.032 2.779 2250 ---- ---- ---- ---- 2.846 -.032 2.878 2275 ---- ---- ---- ---- 2.947 -.034 2.981 2300 ---- ---- ---- ---- 3.053 -.035 3.088 2325 ---- ---- ---- ---- 3.163 -.035 3.198 2350 ---- ---- ---- ---- 3.276 -.036 3.312 2375 ---- ---- ---- ---- 3.394 -.037 3.431 2400 ---- ---- ---- ---- 3.516 -.037 3.553 2425 ---- ---- ---- ---- 3.642 -.038 3.680 2450 ---- ---- ---- ---- 3.772 -.039 3.811 2475 ---- ---- ---- ---- 3.906 -.040 3.946 2500 ---- ---- ---- ---- 4.044 -.041 4.085 2525 ---- ---- ---- ---- 4.186 -.041 4.227 2550 ---- ---- ---- ---- 4.331 -.043 4.374 2575 ---- ---- ---- ---- 4.481 -.043 4.524 2600 ---- ---- ---- ---- 4.634 -.045 4.679 2625 ---- ---- ---- ---- 4.791 -.045 4.836 2650 ---- ---- ---- ---- 4.952 -.046 4.998 2675 ---- ---- ---- ---- 5.116 -.046 5.162 2700 ---- ---- ---- ---- 5.283 -.047 5.330 2725 ---- ---- ---- ---- 5.454 -.048 5.502 2750 ---- ---- ---- ---- 5.627 -.049 5.676 2775 ---- ---- ---- ---- 5.803 -.050 5.853 2800 ---- ---- ---- ---- 5.982 -.051 6.033 2825 ---- ---- ---- ---- 6.164 -.051 6.215 2850 ---- ---- ---- ---- 6.348 -.052 6.400 2875 ---- ---- ---- ---- 6.534 -.053 6.587 2900 ---- ---- ---- ---- 6.723 -.053 6.776 2925 ---- ---- ---- ---- 6.913 -.054 6.967 2950 ---- ---- ---- ---- 7.105 -.054 7.159 2975 ---- ---- ---- ---- 7.299 -.055 7.354 3000 ---- ---- ---- ---- 7.494 -.056 7.550 3025 ---- ---- ---- ---- 7.691 -.056 7.747 3050 ---- ---- ---- ---- 7.890 -.056 7.946 3075 ---- ---- ---- ---- 8.090 -.057 8.147 3100 ---- ---- ---- ---- 8.291 -.057 8.348 3125 ---- ---- ---- ---- 8.493 -.058 8.551 3150 ---- ---- ---- ---- 8.696 -.059 8.755 3175 ---- ---- ---- ---- 8.901 -.059 8.960 3200 ---- ---- ---- ---- 9.106 -.060 9.166 3225 ---- ---- ---- ---- 9.312 -.060 9.372 3250 ---- ---- ---- ---- 9.520 -.060 9.580 3275 ---- ---- ---- ---- 9.728 -.061 9.789 3300 ---- ---- ---- ---- 9.936 -.062 9.998 3325 ---- ---- ---- ---- 10.146 -.062 10.208 3350 ---- ---- ---- ---- 10.356 -.063 10.419 3375 ---- ---- ---- ---- 10.567 -.063 10.630 3400 ---- ---- ---- ---- 10.779 -.063 10.842 3425 ---- ---- ---- ---- 10.991 -.064 11.055 3450 ---- ---- ---- ---- 11.204 -.064 11.268 3475 ---- ---- ---- ---- 11.418 -.064 11.482 3500 ---- ---- ---- ---- 11.632 -.065 11.697 3525 ---- ---- ---- ---- 11.846 -.066 11.912 3550 ---- ---- ---- ---- 12.062 -.065 12.127 3575 ---- ---- ---- ---- 12.277 -.067 12.344 3600 ---- ---- ---- ---- 12.494 -.066 12.560 3625 ---- ---- ---- ---- 12.711 -.067 12.778 3650 ---- ---- ---- ---- 12.929 -.067 12.996 3675 ---- ---- ---- ---- 13.147 -.067 13.214 3700 ---- ---- ---- ---- 13.366 -.068 13.434 3725 ---- ---- ---- ---- 13.585 -.069 13.654 3750 ---- ---- ---- ---- 13.805 -.069 13.874 3775 ---- ---- ---- ---- 14.026 -.069 14.095 3800 ---- ---- ---- ---- 14.247 -.070 14.317 3825 ---- ---- ---- ---- 14.469 -.070 14.539 3850 ---- ---- ---- ---- 14.692 -.070 14.762 3875 ---- ---- ---- ---- 14.915 -.070 14.985 3900 ---- ---- ---- ---- 15.139 -.070 15.209 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .694 -.008 .702 1050 ---- ---- ---- ---- .725 -.008 .733 1075 ---- ---- ---- ---- .756 -.009 .765 1100 ---- ---- ---- ---- .788 -.009 .797 1125 ---- ---- ---- ---- .820 -.009 .829 1150 ---- ---- ---- ---- .853 -.009 .862 1175 ---- ---- ---- ---- .885 -.010 .895 1200 ---- ---- ---- ---- .918 -.010 .928 1225 ---- ---- ---- ---- .951 -.011 .962 1250 ---- ---- ---- ---- .985 -.011 .996 1275 ---- ---- ---- ---- 1.019 -.011 1.030 1300 ---- ---- ---- ---- 1.053 -.012 1.065 1325 ---- ---- ---- ---- 1.087 -.012 1.099 1350 ---- ---- ---- ---- 1.122 -.012 1.134 1375 ---- ---- ---- ---- 1.157 -.013 1.170 1400 ---- ---- ---- ---- 1.192 -.013 1.205 1425 ---- ---- ---- ---- 1.227 -.014 1.241 1450 ---- ---- ---- ---- 1.263 -.014 1.277 1475 ---- ---- ---- ---- 1.298 -.015 1.313 1500 ---- ---- ---- ---- 1.334 -.015 1.349 1525 ---- ---- ---- ---- 1.370 -.016 1.386 1550 ---- ---- ---- ---- 1.407 -.015 1.422 1575 ---- ---- ---- ---- 1.443 -.017 1.460 1600 ---- ---- ---- ---- 1.480 -.017 1.497 1625 ---- ---- ---- ---- 1.518 -.017 1.535 1650 ---- ---- ---- ---- 1.556 -.018 1.574 1675 ---- ---- ---- ---- 1.595 -.018 1.613 1700 ---- ---- ---- ---- 1.635 -.019 1.654 1725 ---- ---- ---- ---- 1.677 -.019 1.696 1750 ---- ---- ---- ---- 1.720 -.019 1.739 1775 ---- ---- ---- ---- 1.765 -.020 1.785 1800 ---- ---- ---- ---- 1.812 -.020 1.832 1825 ---- ---- ---- ---- 1.861 -.021 1.882 1850 ---- ---- ---- ---- 1.913 -.021 1.934 1875 ---- ---- ---- ---- 1.967 -.022 1.989 1900 ---- ---- ---- ---- 2.024 -.023 2.047 1925 ---- ---- ---- ---- 2.084 -.023 2.107 1950 ---- ---- ---- ---- 2.146 -.024 2.170 1975 ---- ---- ---- ---- 2.212 -.024 2.236 2000 ---- ---- ---- ---- 2.280 -.025 2.305 2025 ---- ---- ---- ---- 2.351 -.026 2.377 2050 ---- ---- ---- ---- 2.426 -.026 2.452 2075 ---- ---- ---- ---- 2.503 -.027 2.530 2100 ---- ---- ---- ---- 2.583 -.028 2.611 2125 ---- ---- ---- ---- 2.666 -.029 2.695 2150 ---- ---- ---- ---- 2.752 -.030 2.782 2175 ---- ---- ---- ---- 2.842 -.030 2.872 2200 ---- ---- ---- ---- 2.935 -.030 2.965 2225 ---- ---- ---- ---- 3.031 -.031 3.062 2250 ---- ---- ---- ---- 3.131 -.032 3.163 2275 ---- ---- ---- ---- 3.234 -.033 3.267 2300 ---- ---- ---- ---- 3.341 -.034 3.375 2325 ---- ---- ---- ---- 3.452 -.035 3.487 2350 ---- ---- ---- ---- 3.567 -.035 3.602 2375 ---- ---- ---- ---- 3.686 -.036 3.722 2400 ---- ---- ---- ---- 3.809 -.037 3.846 2425 ---- ---- ---- ---- 3.936 -.038 3.974 2450 ---- ---- ---- ---- 4.068 -.038 4.106 2475 ---- ---- ---- ---- 4.203 -.039 4.242 2500 ---- ---- ---- ---- 4.342 -.040 4.382 2525 ---- ---- ---- ---- 4.486 -.040 4.526 2550 ---- ---- ---- ---- 4.633 -.041 4.674 2575 ---- ---- ---- ---- 4.783 -.042 4.825 2600 ---- ---- ---- ---- 4.938 -.043 4.981 2625 ---- ---- ---- ---- 5.096 -.044 5.140 2650 ---- ---- ---- ---- 5.258 -.044 5.302 2675 ---- ---- ---- ---- 5.423 -.045 5.468 2700 ---- ---- ---- ---- 5.591 -.046 5.637 2725 ---- ---- ---- ---- 5.763 -.046 5.809 2750 ---- ---- ---- ---- 5.937 -.047 5.984 2775 ---- ---- ---- ---- 6.115 -.047 6.162 2800 ---- ---- ---- ---- 6.295 -.048 6.343 2825 ---- ---- ---- ---- 6.478 -.048 6.526 2850 ---- ---- ---- ---- 6.663 -.049 6.712 2875 ---- ---- ---- ---- 6.850 -.050 6.900 2900 ---- ---- ---- ---- 7.039 -.051 7.090 2925 ---- ---- ---- ---- 7.230 -.052 7.282 2950 ---- ---- ---- ---- 7.423 -.052 7.475 2975 ---- ---- ---- ---- 7.618 -.052 7.670 3000 ---- ---- ---- ---- 7.814 -.053 7.867 3025 ---- ---- ---- ---- 8.012 -.053 8.065 3050 ---- ---- ---- ---- 8.211 -.054 8.265 3075 ---- ---- ---- ---- 8.411 -.055 8.466 3100 ---- ---- ---- ---- 8.613 -.055 8.668 3125 ---- ---- ---- ---- 8.815 -.056 8.871 3150 ---- ---- ---- ---- 9.019 -.056 9.075 3175 ---- ---- ---- ---- 9.224 -.057 9.281 3200 ---- ---- ---- ---- 9.430 -.057 9.487 3225 ---- ---- ---- ---- 9.636 -.058 9.694 3250 ---- ---- ---- ---- 9.844 -.058 9.902 3275 ---- ---- ---- ---- 10.052 -.058 10.110 3300 ---- ---- ---- ---- 10.261 -.059 10.320 3325 ---- ---- ---- ---- 10.471 -.059 10.530 3350 ---- ---- ---- ---- 10.681 -.060 10.741 3375 ---- ---- ---- ---- 10.892 -.060 10.952 3400 ---- ---- ---- ---- 11.104 -.060 11.164 3425 ---- ---- ---- ---- 11.316 -.061 11.377 3450 ---- ---- ---- ---- 11.529 -.061 11.590 3475 ---- ---- ---- ---- 11.742 -.062 11.804 3500 ---- ---- ---- ---- 11.956 -.062 12.018 3525 ---- ---- ---- ---- 12.170 -.063 12.233 3550 ---- ---- ---- ---- 12.385 -.063 12.448 3575 ---- ---- ---- ---- 12.601 -.063 12.664 3600 ---- ---- ---- ---- 12.817 -.064 12.881 3625 ---- ---- ---- ---- 13.034 -.064 13.098 3650 ---- ---- ---- ---- 13.251 -.064 13.315 3675 ---- ---- ---- ---- 13.469 -.065 13.534 3700 ---- ---- ---- ---- 13.687 -.065 13.752 3725 ---- ---- ---- ---- 13.906 -.066 13.972 3750 ---- ---- ---- ---- 14.126 -.066 14.192 3775 ---- ---- ---- ---- 14.346 -.067 14.413 3800 ---- ---- ---- ---- 14.567 -.067 14.634 3825 ---- ---- ---- ---- 14.789 -.067 14.856 3850 ---- ---- ---- ---- 15.011 -.067 15.078 3875 ---- ---- ---- ---- 15.234 -.067 15.301 3900 ---- ---- ---- ---- 15.457 -.068 15.525 3925 ---- ---- ---- ---- 15.681 -.068 15.749 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.221 -.013 1.234 1325 ---- ---- ---- ---- 1.258 -.013 1.271 1350 ---- ---- ---- ---- 1.296 -.013 1.309 1375 ---- ---- ---- ---- 1.333 -.013 1.346 1400 ---- ---- ---- ---- 1.371 -.013 1.384 1425 ---- ---- ---- ---- 1.408 -.015 1.423 1450 ---- ---- ---- ---- 1.446 -.015 1.461 1475 ---- ---- ---- ---- 1.484 -.015 1.499 1500 ---- ---- ---- ---- 1.523 -.015 1.538 1525 ---- ---- ---- ---- 1.561 -.016 1.577 1550 ---- ---- ---- ---- 1.599 -.016 1.615 1575 ---- ---- ---- ---- 1.638 -.016 1.654 1600 ---- ---- ---- ---- 1.677 -.017 1.694 1625 ---- ---- ---- ---- 1.716 -.017 1.733 1650 ---- ---- ---- ---- 1.755 -.018 1.773 1675 ---- ---- ---- ---- 1.795 -.019 1.814 1700 ---- ---- ---- ---- 1.836 -.019 1.855 1725 ---- ---- ---- ---- 1.879 -.019 1.898 1750 ---- ---- ---- ---- 1.922 -.020 1.942 1775 ---- ---- ---- ---- 1.967 -.020 1.987 1800 ---- ---- ---- ---- 2.014 -.020 2.034 1825 ---- ---- ---- ---- 2.063 -.021 2.084 1850 ---- ---- ---- ---- 2.114 -.021 2.135 1875 ---- ---- ---- ---- 2.168 -.022 2.190 1900 ---- ---- ---- ---- 2.224 -.023 2.247 1925 ---- ---- ---- ---- 2.283 -.024 2.307 1950 ---- ---- ---- ---- 2.346 -.023 2.369 1975 ---- ---- ---- ---- 2.411 -.024 2.435 2000 ---- ---- ---- ---- 2.478 -.025 2.503 2025 ---- ---- ---- ---- 2.549 -.026 2.575 2050 ---- ---- ---- ---- 2.623 -.026 2.649 2075 ---- ---- ---- ---- 2.699 -.027 2.726 2100 ---- ---- ---- ---- 2.779 -.028 2.807 2125 ---- ---- ---- ---- 2.861 -.029 2.890 2150 ---- ---- ---- ---- 2.947 -.029 2.976 2175 ---- ---- ---- ---- 3.036 -.029 3.065 2200 ---- ---- ---- ---- 3.128 -.030 3.158 2225 ---- ---- ---- ---- 3.223 -.031 3.254 2250 ---- ---- ---- ---- 3.321 -.032 3.353 2275 ---- ---- ---- ---- 3.424 -.032 3.456 2300 ---- ---- ---- ---- 3.529 -.033 3.562 2325 ---- ---- ---- ---- 3.639 -.034 3.673 2350 ---- ---- ---- ---- 3.752 -.035 3.787 2375 ---- ---- ---- ---- 3.870 -.035 3.905 2400 ---- ---- ---- ---- 3.991 -.036 4.027 2425 ---- ---- ---- ---- 4.117 -.036 4.153 2450 ---- ---- ---- ---- 4.246 -.038 4.284 2475 ---- ---- ---- ---- 4.380 -.038 4.418 2500 ---- ---- ---- ---- 4.518 -.039 4.557 2525 ---- ---- ---- ---- 4.659 -.040 4.699 2550 ---- ---- ---- ---- 4.805 -.040 4.845 2575 ---- ---- ---- ---- 4.954 -.041 4.995 2600 ---- ---- ---- ---- 5.108 -.041 5.149 2625 ---- ---- ---- ---- 5.264 -.043 5.307 2650 ---- ---- ---- ---- 5.425 -.043 5.468 2675 ---- ---- ---- ---- 5.589 -.044 5.633 2700 ---- ---- ---- ---- 5.756 -.045 5.801 2725 ---- ---- ---- ---- 5.927 -.045 5.972 2750 ---- ---- ---- ---- 6.101 -.045 6.146 2775 ---- ---- ---- ---- 6.277 -.047 6.324 2800 ---- ---- ---- ---- 6.457 -.047 6.504 2825 ---- ---- ---- ---- 6.639 -.048 6.687 2850 ---- ---- ---- ---- 6.824 -.048 6.872 2875 ---- ---- ---- ---- 7.011 -.049 7.060 2900 ---- ---- ---- ---- 7.200 -.049 7.249 2925 ---- ---- ---- ---- 7.391 -.050 7.441 2950 ---- ---- ---- ---- 7.584 -.050 7.634 2975 ---- ---- ---- ---- 7.778 -.051 7.829 3000 ---- ---- ---- ---- 7.974 -.052 8.026 3025 ---- ---- ---- ---- 8.172 -.052 8.224 3050 ---- ---- ---- ---- 8.371 -.053 8.424 3075 ---- ---- ---- ---- 8.572 -.053 8.625 3100 ---- ---- ---- ---- 8.774 -.053 8.827 3125 ---- ---- ---- ---- 8.977 -.054 9.031 3150 ---- ---- ---- ---- 9.181 -.055 9.236 3175 ---- ---- ---- ---- 9.386 -.056 9.442 3200 ---- ---- ---- ---- 9.593 -.056 9.649 3225 ---- ---- ---- ---- 9.801 -.056 9.857 3250 ---- ---- ---- ---- 10.009 -.057 10.066 3275 ---- ---- ---- ---- 10.219 -.057 10.276 3300 ---- ---- ---- ---- 10.429 -.057 10.486 3325 ---- ---- ---- ---- 10.640 -.058 10.698 3350 ---- ---- ---- ---- 10.851 -.058 10.909 3375 ---- ---- ---- ---- 11.063 -.059 11.122 3400 ---- ---- ---- ---- 11.275 -.059 11.334 3425 ---- ---- ---- ---- 11.487 -.060 11.547 3450 ---- ---- ---- ---- 11.700 -.059 11.759 3475 ---- ---- ---- ---- 11.912 -.060 11.972 3500 ---- ---- ---- ---- 12.124 -.060 12.184 3525 ---- ---- ---- ---- 12.335 -.061 12.396 3550 ---- ---- ---- ---- 12.547 -.061 12.608 3575 ---- ---- ---- ---- 12.758 -.062 12.820 3600 ---- ---- ---- ---- 12.970 -.062 13.032 3625 ---- ---- ---- ---- 13.181 -.063 13.244 3650 ---- ---- ---- ---- 13.393 -.063 13.456 3675 ---- ---- ---- ---- 13.605 -.063 13.668 3700 ---- ---- ---- ---- 13.817 -.064 13.881 3725 ---- ---- ---- ---- 14.029 -.064 14.093 3750 ---- ---- ---- ---- 14.242 -.065 14.307 3775 ---- ---- ---- ---- 14.456 -.065 14.521 3800 ---- ---- ---- ---- 14.670 -.065 14.735 3825 ---- ---- ---- ---- 14.885 -.065 14.950 3850 ---- ---- ---- ---- 15.101 -.065 15.166 3875 ---- ---- ---- ---- 15.317 -.066 15.383 3900 ---- ---- ---- ---- 15.533 -.067 15.600 3925 ---- ---- ---- ---- 15.750 -.067 15.817 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.718 -.016 1.734 1600 ---- ---- ---- ---- 1.771 -.017 1.788 1625 ---- ---- ---- ---- 1.825 -.017 1.842 1650 ---- ---- ---- ---- 1.880 -.018 1.898 1675 ---- ---- ---- ---- 1.935 -.018 1.953 1700 ---- ---- ---- ---- 1.991 -.019 2.010 1725 ---- ---- ---- ---- 2.048 -.019 2.067 1750 ---- ---- ---- ---- 2.105 -.020 2.125 1775 ---- ---- ---- ---- 2.163 -.020 2.183 1800 ---- ---- ---- ---- 2.222 -.021 2.243 1825 ---- ---- ---- ---- 2.281 -.021 2.302 1850 ---- ---- ---- ---- 2.341 -.022 2.363 1875 ---- ---- ---- ---- 2.402 -.022 2.424 1900 ---- ---- ---- ---- 2.464 -.023 2.487 1925 ---- ---- ---- ---- 2.527 -.023 2.550 1950 ---- ---- ---- ---- 2.591 -.024 2.615 1975 ---- ---- ---- ---- 2.657 -.024 2.681 2000 ---- ---- ---- ---- 2.724 -.025 2.749 2025 ---- ---- ---- ---- 2.794 -.025 2.819 2050 ---- ---- ---- ---- 2.866 -.026 2.892 2075 ---- ---- ---- ---- 2.941 -.027 2.968 2100 ---- ---- ---- ---- 3.018 -.028 3.046 2125 ---- ---- ---- ---- 3.100 -.028 3.128 2150 ---- ---- ---- ---- 3.184 -.029 3.213 2175 ---- ---- ---- ---- 3.272 -.030 3.302 2200 ---- ---- ---- ---- 3.364 -.030 3.394 2225 ---- ---- ---- ---- 3.460 -.031 3.491 2250 ---- ---- ---- ---- 3.560 -.031 3.591 2275 ---- ---- ---- ---- 3.663 -.032 3.695 2300 ---- ---- ---- ---- 3.770 -.033 3.803 2325 ---- ---- ---- ---- 3.881 -.034 3.915 2350 ---- ---- ---- ---- 3.996 -.034 4.030 2375 ---- ---- ---- ---- 4.115 -.035 4.150 2400 ---- ---- ---- ---- 4.238 -.036 4.274 2425 ---- ---- ---- ---- 4.365 -.036 4.401 2450 ---- ---- ---- ---- 4.496 -.037 4.533 2475 ---- ---- ---- ---- 4.631 -.037 4.668 2500 ---- ---- ---- ---- 4.769 -.038 4.807 2525 ---- ---- ---- ---- 4.912 -.039 4.951 2550 ---- ---- ---- ---- 5.058 -.040 5.098 2575 ---- ---- ---- ---- 5.208 -.040 5.248 2600 ---- ---- ---- ---- 5.362 -.041 5.403 2625 ---- ---- ---- ---- 5.519 -.042 5.561 2650 ---- ---- ---- ---- 5.680 -.043 5.723 2675 ---- ---- ---- ---- 5.845 -.043 5.888 2700 ---- ---- ---- ---- 6.013 -.044 6.057 2725 ---- ---- ---- ---- 6.185 -.044 6.229 2750 ---- ---- ---- ---- 6.359 -.045 6.404 2775 ---- ---- ---- ---- 6.537 -.045 6.582 2800 ---- ---- ---- ---- 6.718 -.045 6.763 2825 ---- ---- ---- ---- 6.901 -.046 6.947 2850 ---- ---- ---- ---- 7.086 -.047 7.133 2875 ---- ---- ---- ---- 7.274 -.048 7.322 2900 ---- ---- ---- ---- 7.465 -.048 7.513 2925 ---- ---- ---- ---- 7.657 -.048 7.705 2950 ---- ---- ---- ---- 7.850 -.049 7.899 2975 ---- ---- ---- ---- 8.046 -.049 8.095 3000 ---- ---- ---- ---- 8.243 -.050 8.293 3025 ---- ---- ---- ---- 8.441 -.051 8.492 3050 ---- ---- ---- ---- 8.641 -.051 8.692 3075 ---- ---- ---- ---- 8.842 -.052 8.894 3100 ---- ---- ---- ---- 9.045 -.052 9.097 3125 ---- ---- ---- ---- 9.248 -.053 9.301 3150 ---- ---- ---- ---- 9.453 -.053 9.506 3175 ---- ---- ---- ---- 9.659 -.054 9.713 3200 ---- ---- ---- ---- 9.867 -.053 9.920 3225 ---- ---- ---- ---- 10.075 -.054 10.129 3250 ---- ---- ---- ---- 10.284 -.055 10.339 3275 ---- ---- ---- ---- 10.494 -.055 10.549 3300 ---- ---- ---- ---- 10.705 -.055 10.760 3325 ---- ---- ---- ---- 10.916 -.056 10.972 3350 ---- ---- ---- ---- 11.128 -.056 11.184 3375 ---- ---- ---- ---- 11.340 -.057 11.397 3400 ---- ---- ---- ---- 11.553 -.057 11.610 3425 ---- ---- ---- ---- 11.765 -.058 11.823 3450 ---- ---- ---- ---- 11.978 -.058 12.036 3475 ---- ---- ---- ---- 12.190 -.058 12.248 3500 ---- ---- ---- ---- 12.402 -.059 12.461 3525 ---- ---- ---- ---- 12.614 -.059 12.673 3550 ---- ---- ---- ---- 12.825 -.060 12.885 3575 ---- ---- ---- ---- 13.036 -.060 13.096 3600 ---- ---- ---- ---- 13.248 -.060 13.308 3625 ---- ---- ---- ---- 13.459 -.060 13.519 3650 ---- ---- ---- ---- 13.670 -.061 13.731 3675 ---- ---- ---- ---- 13.881 -.061 13.942 3700 ---- ---- ---- ---- 14.093 -.061 14.154 3725 ---- ---- ---- ---- 14.305 -.062 14.367 3750 ---- ---- ---- ---- 14.517 -.062 14.579 3775 ---- ---- ---- ---- 14.730 -.063 14.793 3800 ---- ---- ---- ---- 14.943 -.064 15.007 3825 ---- ---- ---- ---- 15.158 -.063 15.221 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- 5.500B 5.274A 5.274A 5.498 +.112 5.386 1825 ---- 5.250B 5.024A 5.024A 5.248 +.112 5.136 1850 ---- 5.000B 4.774A 4.774A 4.998 +.112 4.886 1875 ---- 4.751B 4.524A 4.524A 4.748 +.112 4.636 1900 ---- 4.501B 4.274A 4.274A 4.498 +.112 4.386 1925 ---- 4.250B 4.024A 4.024A 4.248 +.112 4.136 1950 ---- 4.000B 3.775A 3.775A 3.998 +.111 3.887 1975 ---- 3.751B 3.525A 3.525A 3.749 +.111 3.638 2000 ---- 3.501B 3.276A 3.276A 3.500 +.111 3.389 2025 ---- 3.253B 3.028A 3.028A 3.252 +.110 3.142 2050 ---- 3.005B 2.781A 2.781A 3.004 +.109 2.895 2075 ---- 2.757B 2.536A 2.536A 2.758 +.109 2.649 2100 ---- 2.512B 2.292A 2.292A 2.512 +.107 2.405 2125 ---- 2.268B 2.022A 2.022A 2.268 +.106 2.162 2150 ---- 2.052B 1.785A 1.785A 2.026 +.103 1.923 2175 ---- 1.814B 1.551A 1.551A 1.788 +.099 1.689 2200 ---- 1.580B 1.327A 1.327A 1.555 +.094 1.461 2205 ---- 1.477B 1.323A 1.323A 1.510 +.093 1.417 2210 ---- 1.432B 1.259A 1.259A 1.465 +.092 1.373 2215 ---- 1.387B 1.235A 1.235A 1.420 +.091 1.329 2220 ---- 1.369B 1.211A 1.211A 1.376 +.090 1.286 2225 ---- 1.354B 1.115A 1.115A 1.332 +.088 1.244 2230 ---- 1.283B 1.092A 1.092A 1.288 +.086 1.202 2235 ---- 1.239B 1.090A 1.090A 1.245 +.084 1.161 2240 ---- 1.196B 1.052A 1.052A 1.203 +.083 1.120 2245 ---- 1.154B 1.014A 1.014A 1.161 +.081 1.080 2250 ---- 1.140B .921A .921A 1.120 +.079 1.041 2255 ---- 1.072B .940A .940A 1.080 +.077 1.003 2260 ---- 1.031B .861A .861A 1.040 +.075 .965 2265 ---- .991B .869A .869A 1.001 +.073 .928 2 2270 ---- .952B .833A .833A .963 +.070 .893 10 2275 ---- .942B .745A .745A .925 +.067 .858 5 2280 ---- .861B .724A .836B .888 +.065 .823 2285 ---- .824B .736A .800B .853 +.063 .790 2290 ---- .788B .665A .779B .817 +.059 .758 2295 ---- .754B .633A .633A .783 +.057 .726 2300 ---- .763B .595A .595A .750 +.055 .695 2305 ---- .730B .566A .566A .717 +.053 .664 2310 ---- .698B .540A .540A .686 +.051 .635 2315 ---- .667B .514A .514A .655 +.049 .606 2320 ---- .637B .488A .488A .625 +.047 .578 1 1 2325 ---- .609B .463A .463A .597 +.046 .551 2330 ---- .581B .441A .441A .569 +.045 .524 2335 ---- .554B .417A .417A .542 +.043 .499 2340 ---- .528B .397A .397A .516 +.041 .475 2345 ---- .503B .376A .376A .490 +.038 .452 2350 ---- .479B .355A .355A .466 +.036 .430 2355 ---- .456B .337A .337A .443 +.034 .409 2360 ---- .433B .319A .319A .420 +.032 .388 2365 ---- .412B .302A .302A .398 +.029 .369 2370 ---- .391B .286A .286A .378 +.027 .351 2375 ---- .371B .270A .270A .358 +.025 .333 2380 ---- .352B .255A .255A .339 +.022 .317 2385 ---- .334B .242A .242A .320 +.019 .301 2390 ---- .317B .227A .227A .303 +.018 .285 2395 ---- .300B .216A .216A .287 +.016 .271 2400 ---- .285B .203A .203A .271 +.014 .257 2405 ---- .270B .193A .193A .257 +.014 .243 2410 ---- .256B .181A .181A .243 +.013 .230 1 2 2415 ---- .243B .172A .172A .229 +.011 .218 2420 ---- .230B .163A .163A .217 +.010 .207 2425 ---- .218B .154A .154A .205 +.009 .196 2430 ---- .207B .145A .145A .194 +.008 .186 2435 ---- .196B .137A .137A .183 +.007 .176 2440 ---- .185B .130A .130A .173 +.006 .167 2450 .126 .167B .115A .157B .154 +.004 185 .150 2475 .091 .127B .088A .117B .116 +.001 10 .115 2500 ---- .097B .069A .069A .088 -.001 .089 20 2525 ---- .075B .055A .055A .068 -.002 25 .070 2 2 2550 ---- .060B .044A .044A .053 -.003 .056 2575 ---- .047B .036A .036A .042 -.004 .046 2600 ---- ---- .031A .031A .034 -.004 .038 2625 ---- ---- .027A .027A .029 -.003 .032 4 2650 ---- ---- .024A .024A .024 -.003 .027 2675 ---- ---- .021A .021A .021 -.003 .024 2700 ---- ---- .019A .019A .018 -.003 .021 2725 ---- ---- .017A .017A .016 -.002 .018 2750 ---- ---- ---- ---- .014 -.002 .016 2775 ---- ---- .014A .014A .012 -.003 .015 2800 ---- ---- ---- ---- .011 -.002 .013 2825 ---- ---- ---- ---- .010 -.002 .012 2850 ---- ---- ---- ---- .009 -.002 .011 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .002 .000 .002 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.001 .005 1975 ---- ---- ---- ---- .005 -.001 .006 2000 ---- ---- ---- ---- .006 -.002 .008 2025 ---- ---- .010A .010A .008 -.003 .011 2050 ---- ---- .012A .012A .011 -.003 .014 2075 ---- ---- .016A .016A .014 -.004 .018 20 2100 ---- ---- .020A .020A .018 -.005 .023 2125 ---- ---- .026A .026A .024 -.007 .031 1 2 2150 ---- ---- .033A .033A .032 -.009 .041 2175 ---- .058B .044A .057B .043 -.013 .056 2200 ---- .083B .060A .083B .060 -.018 .078 2205 ---- .089B .064A .089B .065 -.019 .084 2210 ---- .096B .069A .096B .070 -.020 .090 2215 ---- .103B .074A .103B .075 -.021 .096 2220 ---- .111B .079A .111B .080 -.023 .103 2 2 2225 ---- .121B .085A .121B .086 -.025 .111 2230 ---- .130B .091A .130B .093 -.026 .119 2235 ---- .140B .097A .140B .100 -.027 .127 2 2240 .132 .150B .104A .150B .107 -.030 2 .137 4 4 2245 ---- .161B .112A .161B .116 -.031 .147 2250 .164 .173B .121A .165B .124 -.033 4 .157 4 4 2255 .152 .187B .130A .130A .134 -.035 3 .169 14 2260 ---- .200B .140A .200B .144 -.037 .181 2265 ---- .215B .150A .215B .155 -.039 .194 2270 ---- .231B .161A .231B .166 -.042 .208 2275 ---- .246B .173A .246B .179 -.044 .223 2280 .214 .264B .184 .184 .192 -.047 4 .239 2285 ---- .282B .199A .282B .206 -.050 .256 2290 ---- .301B .214A .301B .221 -.052 .273 2295 ---- .322B .229A .322B .236 -.055 .291 2300 ---- .343B .245A .343B .253 -.057 .310 1 40 2305 ---- .363B .262A .363B .270 -.059 .329 2310 ---- .386B .280A .386B .289 -.060 .349 2315 ---- .411B .299A .411B .308 -.062 .370 2320 ---- .435B .319A .435B .328 -.064 .392 2325 ---- .462B .339A .462B .349 -.066 .415 2330 ---- .489B .361A .489B .371 -.068 .439 2335 ---- .517B .384A .517B .394 -.069 .463 2340 ---- .546B .407A .546B .418 -.071 .489 2345 ---- .575B .432A .575B .442 -.074 .516 2350 ---- .606B .457A .606B .468 -.075 .543 2355 ---- .637B .484A .637B .494 -.078 .572 2360 ---- .665B .510A .664B .522 -.080 .602 2365 ---- .697B .539A .696B .550 -.083 .633 2370 ---- .730B .568A .729B .579 -.085 .664 2375 ---- .771B .597A .771B .609 -.087 .696 2380 ---- .799B .628A .798B .640 -.090 .730 2385 ---- .834B .659A .833B .672 -.091 .763 2390 ---- .871B .691A .870B .704 -.094 .798 2395 ---- .872B .740A .871B .738 -.095 .833 2400 ---- .955B .760A .955B .772 -.097 .869 2405 ---- .938B .839A .839A .807 -.099 .906 2410 ---- .978B .874A .874A .843 -.100 .943 2415 ---- 1.019B .910A .910A .880 -.100 .980 2420 ---- 1.060B .947A .947A .917 -.102 1.019 2425 ---- 1.156B .940A 1.154B .955 -.103 1.058 2430 ---- 1.161B 1.022A 1.161B .994 -.103 1.097 2435 ---- 1.204B 1.061A 1.203B 1.033 -.105 1.138 2440 ---- 1.247B 1.100A 1.246B 1.073 -.105 1.178 2450 ---- 1.369B 1.136A 1.369B 1.154 -.107 1.261 2475 ---- 1.591B 1.345A 1.591B 1.366 -.109 1.475 2500 ---- 1.820B 1.565A 1.820B 1.587 -.112 1.699 2525 ---- 2.055B 1.793A 2.055B 1.816 -.114 1.930 2550 ---- 2.295B 2.026A 2.294B 2.051 -.114 2.165 2575 ---- 2.536B 2.264A 2.536B 2.290 -.114 2.404 2600 ---- 2.749B 2.505A 2.749B 2.532 -.114 2.646 2625 ---- 2.994B 2.774A 2.994B 2.776 -.114 2.890 2650 ---- 3.240B 3.018A 3.240B 3.021 -.114 3.135 2675 ---- 3.486B 3.263A 3.486B 3.267 -.114 3.381 2700 ---- 3.733B 3.510A 3.733B 3.515 -.113 3.628 2725 ---- 3.981B 3.757A 3.981B 3.762 -.114 3.876 2750 ---- 4.229B 4.004A 4.229B 4.010 -.114 4.124 2775 ---- 4.478B 4.253A 4.478B 4.259 -.113 4.372 2800 ---- 4.727B 4.501A 4.727B 4.507 -.113 4.620 2825 ---- 4.976B 4.750A 4.976B 4.756 -.113 4.869 2850 ---- 5.225B 5.000A 5.225B 5.005 -.113 5.118 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1850 ---- ---- ---- 4.774A 4.998 ---- ---- 1875 ---- ---- ---- 4.525A 4.748 ---- ---- 1900 ---- ---- ---- 4.275A 4.498 ---- ---- 1925 ---- ---- ---- 4.025A 4.248 ---- ---- 1950 ---- ---- ---- 3.776A 3.999 ---- ---- 1975 ---- ---- ---- 3.528A 3.750 ---- ---- 2000 ---- ---- ---- 3.281A 3.502 ---- ---- 2025 ---- ---- ---- 3.035A 3.255 ---- ---- 2050 ---- ---- ---- 2.791A 3.010 ---- ---- 2075 ---- ---- ---- 2.548A 2.766 ---- ---- 2100 ---- ---- ---- 2.278A 2.523 ---- ---- 2125 ---- ---- ---- 2.042A 2.283 ---- ---- 2150 ---- ---- ---- 1.811A 2.047 ---- ---- 2175 ---- ---- ---- 1.586A 1.816 ---- ---- 2200 ---- ---- ---- 1.371A 1.591 ---- ---- 2225 ---- ---- ---- 1.171A 1.376 ---- ---- 2240 ---- ---- ---- 1.111A 1.253 ---- ---- 2245 ---- ---- ---- 1.075A 1.213 ---- ---- 2250 ---- ---- ---- .985A 1.174 ---- ---- 2255 ---- ---- ---- 1.004A 1.135 ---- ---- 2260 ---- ---- ---- .968A 1.097 ---- ---- 2265 ---- ---- ---- .935A 1.060 ---- ---- 2270 ---- ---- ---- .902A 1.023 ---- ---- 2275 ---- ---- ---- .819A .988 ---- ---- 2280 ---- ---- ---- .800A .952 ---- ---- 2285 ---- ---- ---- .772A .918 ---- ---- 2290 ---- ---- ---- .742A .885 ---- ---- 2295 ---- ---- ---- .699A .852 ---- ---- 2300 ---- ---- ---- .670A .820 ---- ---- 2305 ---- ---- ---- .643A .789 ---- ---- 2310 ---- ---- ---- .616A .758 ---- ---- 2315 ---- ---- ---- .590A .729 ---- ---- 2320 ---- ---- ---- .565A .700 ---- ---- 2325 ---- ---- ---- .541A .672 ---- ---- 2330 ---- ---- ---- .518A .644 ---- ---- 2335 ---- ---- ---- .496A .618 ---- ---- 2340 ---- ---- ---- .474A .592 ---- ---- 2345 ---- ---- ---- .453A .567 ---- ---- 2350 ---- ---- ---- .433A .543 ---- ---- 2355 ---- ---- ---- .414A .520 ---- ---- 2360 ---- ---- ---- .395A .497 ---- ---- 2365 ---- ---- ---- .377A .476 ---- ---- 2370 ---- ---- ---- .360A .455 ---- ---- 2375 ---- ---- ---- .344A .435 ---- ---- 2380 ---- ---- ---- .327A .416 ---- ---- 2385 ---- ---- ---- .313A .397 ---- ---- 2390 ---- ---- ---- .298A .379 ---- ---- 2395 ---- ---- ---- .284A .362 ---- ---- 2400 ---- ---- ---- .270A .346 ---- ---- 2405 ---- ---- ---- .258A .330 ---- ---- 2410 ---- ---- ---- .246A .315 ---- ---- 2415 ---- ---- ---- .235A .300 ---- ---- 2420 ---- ---- ---- .223A .287 ---- ---- 2425 ---- ---- ---- .213A .273 ---- ---- 2430 ---- ---- ---- .203A .261 ---- ---- 2435 ---- ---- ---- .194A .249 ---- ---- 2440 ---- ---- ---- .186A .237 ---- ---- 2450 ---- ---- ---- .168A .215 ---- ---- 2475 ---- ---- ---- .133A .170 ---- ---- 2500 ---- ---- ---- .106A .134 ---- ---- 2525 ---- ---- ---- .086A .106 ---- ---- 2550 ---- ---- ---- .071A .085 ---- ---- 2575 ---- ---- ---- .059A .069 ---- ---- 2600 ---- ---- ---- .049A .056 ---- ---- 2625 .041 .041 .041 .045B .047 ---- 1 ---- 2650 .034 .034 .034 .037B .039 ---- 1 ---- 2675 ---- ---- ---- .032A .033 ---- ---- 2700 ---- ---- ---- .028A .028 ---- ---- 2725 ---- ---- ---- .025A .024 ---- ---- 2750 ---- ---- ---- .023A .021 ---- ---- 2775 ---- ---- ---- .021A .019 ---- ---- 2800 ---- ---- ---- .020A .016 ---- ---- 2825 ---- ---- ---- .018A .014 ---- ---- 2850 ---- ---- ---- .017A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- .006A .002 ---- ---- 1875 ---- ---- ---- .007A .003 ---- ---- 1900 ---- ---- ---- .008A .003 ---- ---- 1925 ---- ---- ---- .008A .004 ---- ---- 1950 ---- ---- ---- .010A .006 ---- ---- 1975 ---- ---- ---- .011A .008 ---- ---- 2000 ---- ---- ---- .014A .010 ---- ---- 2025 ---- ---- ---- .017A .014 ---- ---- 2050 ---- ---- ---- .021A .018 ---- ---- 2075 ---- ---- ---- .026A .024 ---- ---- 2100 ---- ---- ---- .033A .031 ---- ---- 2125 ---- ---- ---- .042A .041 ---- ---- 2150 ---- ---- ---- .055A .054 ---- ---- 2175 ---- ---- ---- .072A .072 ---- ---- 2200 ---- ---- ---- .095A .097 ---- ---- 2225 ---- ---- ---- .129A .131 ---- ---- 2240 ---- ---- ---- .154A .158 ---- ---- 2245 ---- ---- ---- .163A .168 ---- ---- 2250 ---- ---- ---- .174A .179 ---- ---- 2255 ---- ---- ---- .184A .190 ---- ---- 2260 ---- ---- ---- .196A .202 ---- ---- 2265 ---- ---- ---- .208A .214 ---- ---- 2270 ---- ---- ---- .221A .228 ---- ---- 2275 ---- ---- ---- .235A .242 ---- ---- 2280 ---- ---- ---- .250A .257 ---- ---- 2285 ---- ---- ---- .265A .272 ---- ---- 2290 ---- ---- ---- .280A .289 ---- ---- 2295 ---- ---- ---- .298A .306 ---- ---- 2300 ---- ---- ---- .315A .324 ---- ---- 2305 ---- ---- ---- .334A .342 ---- ---- 2310 ---- ---- ---- .353A .362 ---- ---- 2315 ---- ---- ---- .373A .382 ---- ---- 2320 ---- ---- ---- .394A .403 ---- ---- 2325 ---- ---- ---- .415A .424 ---- ---- 2330 ---- ---- ---- .438A .447 ---- ---- 2335 ---- ---- ---- .461A .470 ---- ---- 2340 ---- ---- ---- .485A .494 ---- ---- 2345 ---- ---- ---- .509A .519 ---- ---- 2350 ---- ---- ---- .535A .545 ---- ---- 2355 ---- ---- ---- .562A .572 ---- ---- 2360 ---- ---- ---- .589A .599 ---- ---- 2365 ---- ---- ---- .617A .627 ---- ---- 2370 ---- ---- ---- .646A .656 ---- ---- 2375 ---- ---- ---- .674A .686 ---- ---- 2380 ---- ---- ---- .704A .717 ---- ---- 2385 ---- ---- ---- .735A .748 ---- ---- 2390 ---- ---- ---- .766A .780 ---- ---- 2395 ---- ---- ---- .799A .813 ---- ---- 2400 ---- ---- ---- .832A .846 ---- ---- 2405 ---- ---- ---- .882A .880 ---- ---- 2410 ---- ---- ---- .947A .915 ---- ---- 2415 ---- ---- ---- .982A .950 ---- ---- 2420 ---- ---- ---- 1.018A .987 ---- ---- 2425 ---- ---- ---- 1.011A 1.023 ---- ---- 2430 ---- ---- ---- 1.091A 1.060 ---- ---- 2435 ---- ---- ---- 1.128A 1.098 ---- ---- 2440 ---- ---- ---- 1.166A 1.136 ---- ---- 2450 ---- ---- ---- 1.200A 1.214 ---- ---- 2475 ---- ---- ---- 1.400A 1.418 ---- ---- 2500 ---- ---- ---- 1.611A 1.632 ---- ---- 2525 ---- ---- ---- 1.832A 1.853 ---- ---- 2550 ---- ---- ---- 2.059A 2.082 ---- ---- 2575 ---- ---- ---- 2.291A 2.315 ---- ---- 2600 ---- ---- ---- 2.527A 2.552 ---- ---- 2625 ---- ---- ---- 2.767A 2.792 ---- ---- 2650 ---- ---- ---- 3.008A 3.034 ---- ---- 2675 ---- ---- ---- 3.277A 3.278 ---- ---- 2700 ---- ---- ---- 3.521A 3.523 ---- ---- 2725 ---- ---- ---- 3.766A 3.769 ---- ---- 2750 ---- ---- ---- 4.012A 4.015 ---- ---- 2775 ---- ---- ---- 4.259A 4.262 ---- ---- 2800 ---- ---- ---- 4.507A 4.510 ---- ---- 2825 ---- ---- ---- 4.754A 4.758 ---- ---- 2850 ---- ---- ---- 5.003A 5.007 ---- ---- SO4 SEP23 Silver Weekly 4 Options CALL 1800 ---- 5.497B 5.274A 5.274A 5.498 +.112 5.386 1825 ---- 5.247B 5.024A 5.024A 5.248 +.112 5.136 1850 ---- 4.997B 4.774A 4.774A 4.998 +.112 4.886 1875 ---- 4.743B 4.524A 4.524A 4.748 +.112 4.636 1900 ---- 4.493B 4.274A 4.274A 4.498 +.112 4.386 1925 ---- 4.243B 4.024A 4.024A 4.248 +.112 4.136 1950 ---- 3.993B 3.774A 3.774A 3.998 +.112 3.886 1975 ---- 3.748B 3.490A 3.490A 3.748 +.112 3.636 2000 ---- 3.498B 3.242A 3.242A 3.498 +.112 3.386 2025 ---- 3.280B 2.992A 2.992A 3.248 +.112 3.136 2050 ---- 3.030B 2.742A 2.742A 2.998 +.112 2.886 2075 ---- 2.780B 2.492A 2.492A 2.748 +.112 2.636 2100 ---- 2.531B 2.244A 2.244A 2.498 +.112 2.386 2125 2.140 2.281B 1.994A 2.281B 2.249 +.112 1 2.137 2150 1.820 2.032B 1.748A 2.032B 2.000 +.111 1 1.889 2175 ---- 1.783B 1.500A 1.500A 1.752 +.105 1.647 2200 ---- 1.535B 1.256A 1.256A 1.505 +.100 1.405 2205 ---- 1.486B 1.208A 1.208A 1.456 +.100 1.356 2210 ---- 1.437B 1.160A 1.160A 1.407 +.099 1.308 2215 ---- 1.388B 1.112A 1.112A 1.358 +.098 1.260 2220 ---- 1.339B 1.064A 1.064A 1.310 +.098 1.212 2225 ---- 1.290B 1.017A 1.017A 1.261 +.097 1.164 1 2230 ---- 1.241B .971A .971A 1.213 +.096 1.117 1 2235 ---- 1.193B .924A .924A 1.165 +.095 1.070 2240 ---- 1.144B .879A .879A 1.117 +.093 1.024 2245 ---- 1.096B .834A .834A 1.070 +.092 .978 2250 ---- 1.048B .788A .788A 1.022 +.090 .932 2255 ---- 1.001B .744A .744A .976 +.088 .888 2260 ---- .954B .701A .701A .929 +.085 .844 2265 .692 .907B .659A .907B .883 +.083 1 .800 2270 ---- .861B .619A .619A .838 +.080 .758 2275 ---- .816B .578A .578A .793 +.077 .716 1 1 2280 ---- .772B .539A .539A .749 +.073 .676 1 1 2285 ---- .727B .503A .503A .706 +.070 .636 25 2290 ---- .683B .467A .467A .664 +.066 .598 2295 ---- .641B .432A .432A .622 +.062 .560 2300 .479 .601B .400A .601B .582 +.058 4 .524 4 2305 .455 .561B .368A .561B .543 +.054 2 .489 2310 ---- .523B .339A .339A .505 +.049 .456 2315 ---- .489B .311A .311A .469 +.046 .423 5 32 2320 ---- .454B .285A .285A .434 +.042 .392 1 16 2325 .319 .423B .260A .415B .401 +.038 1 .363 7 2330 ---- .391B .236A .236A .369 +.034 .335 15 13 2335 ---- .361B .215A .215A .339 +.031 26 .308 7 7 2340 ---- .333B .194A .194A .310 +.027 .283 4 10 2345 ---- .307B .175A .175A .283 +.023 .260 9 9 2350 .165 .281B .158A .158A .257 +.019 11 .238 10 11 2355 ---- .258B .142A .142A .234 +.016 .218 1 2360 .190 .236B .128A .220B .212 +.013 4 .199 4 5 2365 .168 .215B .114A .136A .191 +.010 10 .181 2 2370 ---- .194B .102A .102A .172 +.007 .165 5 7 2375 .152 .177B .092A .092A .155 +.005 41 .150 1 1 2380 .165 .165 .083A .083A .139 +.002 3 .137 1 5 2385 ---- .145B .075A .075A .124 .000 .124 8 2390 ---- .131B .067A .067A .111 -.002 .113 5 2395 ---- .118B .060A .060A .100 -.002 .102 13 12 2400 .076 .107B .054A .096 .089 -.004 68 .093 160 175 2405 ---- .097B .049A .049A .080 -.004 .084 2 27 2410 ---- .088B .044A .044A .072 -.004 .076 4 10 2415 ---- .080B .040A .040A .064 -.005 .069 1 3 2420 ---- .072B .036A .036A .057 -.006 .063 1 2425 ---- .065B .033A .033A .052 -.005 .057 9 11 2430 ---- .059B .030A .030A .046 -.006 .052 4 2 2435 ---- .053B .028A .028A .041 -.006 .047 5 12 2440 ---- .048B .025A .025A .037 -.006 .043 5 30 2445 ---- .044B .023A .023A .033 -.006 .039 2450 ---- .039B .021A .021A .030 -.006 .036 25 2455 ---- .036B .020A .020A .027 -.006 .033 2460 ---- .033B .018A .018A .025 -.005 .030 6 2465 .018 .029B .017A .022B .022 -.006 2 .028 2470 ---- .027B .015A .015A .020 -.006 .026 2475 ---- ---- .014A .014A .019 -.005 .024 21 2480 ---- ---- .013A .013A .017 -.005 .022 2485 ---- ---- .013A .013A .016 -.004 .020 1 2490 ---- ---- .012A .012A .015 -.004 .019 2495 ---- ---- .011A .011A .013 -.005 .018 2500 ---- ---- .010A .010A .012 -.004 .016 2 2505 ---- ---- .010A .010A .011 -.004 .015 2510 ---- ---- .009A .009A .010 -.004 .014 2 2515 ---- ---- .009A .009A .010 -.003 .013 2520 ---- ---- .009A .009A .009 -.003 .012 2525 .010 .010 .008A .008A .008 -.003 6 .011 2530 ---- ---- .008A .008A .007 -.003 .010 2535 ---- ---- .008A .008A .006 -.004 .010 2540 ---- ---- .007A .007A .006 -.003 .009 8 2545 ---- ---- .007A .007A .005 -.003 .008 2550 ---- ---- .005A .005A .005 -.003 .008 2555 ---- ---- .006A .006A .004 -.003 .007 2560 ---- ---- .005A .005A .004 -.003 .007 2565 ---- ---- .004A .004A .004 -.002 .006 2570 ---- ---- ---- ---- .004 -.002 .006 2575 .006 .006 .004A .004A .003 -.002 1 .005 5 9 2580 ---- ---- ---- ---- .003 -.002 .005 2585 ---- ---- ---- ---- .003 -.002 .005 2590 ---- ---- ---- ---- .003 -.001 .004 2595 ---- ---- ---- ---- .003 -.001 .004 2600 .004 .004 .004 .004 .003 -.001 2 .004 30 37 2605 ---- ---- ---- ---- .003 -.001 .004 2610 .004 .004 .004 .004 .002 -.001 1 .003 2615 ---- ---- ---- ---- .002 -.001 .003 2625 ---- ---- ---- ---- .002 -.001 .003 2650 ---- ---- ---- ---- .002 .000 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 .000 .001 3 2725 ---- ---- ---- ---- .001 .000 .001 4 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 12 2850 ---- ---- ---- ---- .001 .000 .001 3 3 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 3 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 8 3000 ---- ---- ---- ---- .001 .000 .001 3025 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 9 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 1 1 2125 ---- .003B ---- .003B .001 -.001 .002 2150 .006 .006 .005 .005 .002 -.003 7 .005 27 36 2175 .008 .008 .005A .005A .004 -.008 5 .012 2 2200 ---- ---- .010A .010A .008 -.012 .020 3 5 2205 ---- ---- .011A .011A .009 -.012 .021 2210 ---- ---- .011A .011A .010 -.013 .023 2215 ---- ---- .012A .012A .011 -.014 .025 6 2220 ---- ---- .013A .013A .012 -.015 .027 20 2225 ---- ---- .014A .014A .014 -.015 .029 1 42 2230 ---- ---- .016A .016A .016 -.016 .032 2235 ---- ---- .017A .017A .018 -.017 .035 4 2240 .020 .020 .019A .019A .020 -.018 10 .038 10 10 2245 ---- .043B .022A .043B .022 -.020 .042 2250 .035 .048B .024A .045B .025 -.022 6 .047 1 24 2255 .031 .054B .027A .027A .028 -.024 3 .052 4 3 2260 .051 .061B .030 .031B .032 -.026 22 .058 101 44 2265 ---- .068B .034A .068B .036 -.029 .065 3 11 2270 .060 .076B .038A .038A .040 -.033 1 .073 2275 .053 .086B .043A .043A .045 -.036 4 .081 25 5 2280 ---- .098B .048A .097B .051 -.039 .090 2285 ---- .109B .054A .109B .058 -.043 .101 3 47 2290 ---- .123B .061A .123B .066 -.046 .112 1 2295 .092 .139B .069A .139B .075 -.050 2 .125 5 2300 .100 .156B .078A .156B .084 -.055 162 .139 159 93 2305 ---- .174B .088A .174B .095 -.059 .154 15 15 2310 ---- .195B .100A .195B .108 -.062 .170 8 2315 .157 .216B .105 .105 .121 -.067 23 .188 40 45 2320 ---- .240B .128A .240B .136 -.071 .207 10 19 2325 .232 .265B .142 .142 .153 -.074 2 .227 2 17 2330 .222 .291B .162A .162A .171 -.078 3 .249 5 5 2335 .193 .320B .181A .181A .191 -.081 11 .272 2 2 2340 .304 .349B .202A .202A .212 -.085 3 .297 4 4 2345 ---- .376B .224A .376B .235 -.089 .324 2350 .354 .409B .247A .247A .259 -.093 11 .352 8 12 2355 ---- .443B .273A .443B .286 -.096 .382 2 2 2360 ---- .479B .299A .479B .314 -.099 .413 2365 ---- .517B .327A .517B .343 -.102 .445 2 2 2370 ---- .556B .357A .556B .374 -.105 .479 2375 ---- .595B .389A .595B .407 -.107 .514 43 2380 ---- .637B .422A .637B .441 -.109 .550 2385 ---- .679B .455A .678B .476 -.112 .588 2390 ---- .721B .491A .721B .513 -.113 .626 2395 ---- .764B .529A .763B .552 -.114 .666 2400 ---- .808B .567A .808B .591 -.115 .706 3 2405 ---- .853B .607A .853B .632 -.116 .748 2410 ---- .898B .647A .898B .673 -.117 .790 2 2415 ---- .944B .689A .944B .716 -.117 .833 8 2420 ---- .991B .733A .990B .759 -.117 .876 9 2425 ---- 1.038B .776A 1.038B .803 -.117 .920 1 2430 ---- 1.085B .820A 1.084B .848 -.117 .965 1 2435 ---- 1.132B .865A 1.132B .893 -.118 1.011 6 2440 ---- 1.180B .911A 1.180B .939 -.117 1.056 2445 ---- 1.228B .957A 1.228B .985 -.117 1.102 2450 ---- 1.276B 1.003A 1.276B 1.032 -.117 1.149 2455 ---- 1.324B 1.050A 1.324B 1.079 -.117 1.196 2460 ---- 1.374B 1.097A 1.374B 1.126 -.117 1.243 2465 ---- 1.422B 1.145A 1.422B 1.174 -.117 1.291 2470 ---- 1.471B 1.193A 1.471B 1.222 -.117 1.339 2475 ---- 1.520B 1.241A 1.520B 1.270 -.117 1.387 2480 ---- 1.570B 1.289A 1.570B 1.319 -.116 1.435 2 2485 ---- 1.618B 1.337A 1.618B 1.367 -.116 1.483 2490 ---- 1.668B 1.386A 1.668B 1.416 -.116 1.532 1 2495 ---- 1.716B 1.435A 1.716B 1.465 -.115 1.580 2500 ---- 1.766B 1.484A 1.766B 1.514 -.115 1.629 2 2505 ---- 1.816B 1.532A 1.816B 1.563 -.115 1.678 2510 ---- 1.866B 1.582A 1.866B 1.612 -.115 1.727 2515 ---- 1.915B 1.631A 1.915B 1.661 -.115 1.776 2520 ---- 1.964B 1.680A 1.964B 1.710 -.115 1.825 2525 ---- 2.014B 1.729A 2.014B 1.759 -.115 1.874 2530 ---- 2.064B 1.779A 2.064B 1.808 -.115 1.923 2535 ---- 2.114B 1.828A 2.114B 1.858 -.114 1.972 2540 ---- 2.164B 1.878A 2.164B 1.907 -.115 2.022 2545 ---- 2.214B 1.927A 2.214B 1.956 -.115 2.071 2550 ---- 2.264B 1.977A 2.264B 2.006 -.114 2.120 2555 ---- 2.313B 2.027A 2.313B 2.056 -.114 2.170 2560 ---- 2.362B 2.076A 2.362B 2.105 -.114 2.219 2565 ---- 2.412B 2.126A 2.412B 2.155 -.114 2.269 2570 ---- 2.462B 2.176A 2.462B 2.205 -.113 2.318 1 2575 ---- 2.512B 2.225A 2.512B 2.255 -.113 2.368 2580 ---- 2.563B 2.275A 2.563B 2.304 -.114 2.418 2585 ---- 2.612B 2.325A 2.612B 2.354 -.113 2.467 2590 ---- 2.662B 2.375A 2.662B 2.404 -.113 2.517 2595 ---- 2.712B 2.424A 2.712B 2.454 -.113 2.567 2600 ---- 2.762B 2.474A 2.762B 2.504 -.112 2.616 2605 ---- 2.812B 2.524A 2.812B 2.554 -.112 2.666 2610 ---- 2.862B 2.574A 2.862B 2.604 -.112 2.716 2615 ---- 2.912B 2.624A 2.912B 2.654 -.112 2.766 2625 ---- 3.012B 2.723A 3.012B 2.753 -.112 2.865 2650 ---- 3.262B 2.973A 3.262B 3.003 -.112 3.115 2675 ---- 3.510B 3.222A 3.510B 3.253 -.111 3.364 2700 ---- 3.760B 3.472A 3.760B 3.502 -.112 3.614 2725 ---- 4.010B 3.722A 4.010B 3.752 -.112 3.864 2750 ---- 4.260B 3.972A 4.260B 4.002 -.112 4.114 2775 ---- 4.510B 4.222A 4.510B 4.252 -.112 4.364 2800 ---- 4.760B 4.471A 4.760B 4.502 -.112 4.614 2825 ---- 5.010B 4.721A 5.010B 4.752 -.112 4.864 2850 ---- 5.260B 4.971A 5.260B 5.002 -.112 5.114 2875 ---- 5.510B 5.221A 5.510B 5.252 -.112 5.364 2900 ---- 5.760B 5.471A 5.760B 5.502 -.112 5.614 2925 ---- 6.010B 5.721A 6.010B 5.752 -.112 5.864 2950 ---- 6.260B 5.971A 6.260B 6.002 -.112 6.114 2975 ---- 6.510B 6.221A 6.510B 6.252 -.112 6.364 3000 ---- 6.760B 6.470A 6.760B 6.502 -.112 6.614 3025 6.886 7.010B 6.736A 6.736A 6.752 -.112 3 6.864 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- 5.505B 5.268A 5.268A 5.498 +.112 5.386 1825 ---- 5.255B 5.018A 5.018A 5.248 +.112 5.136 1850 ---- 5.006B 4.768A 4.768A 4.998 +.112 4.886 1875 ---- 4.756B 4.518A 4.518A 4.748 +.112 4.636 1900 ---- 4.506B 4.268A 4.268A 4.498 +.112 4.386 1925 ---- 4.256B 4.018A 4.018A 4.248 +.112 4.136 1950 ---- 4.006B 3.768A 3.768A 3.998 +.112 3.886 1975 ---- 3.756B 3.518A 3.518A 3.748 +.111 3.637 2000 ---- 3.506B 3.269A 3.269A 3.499 +.112 3.387 2025 ---- 3.256B 3.019A 3.019A 3.250 +.111 3.139 2050 ---- 3.006B 2.770A 2.770A 3.001 +.111 2.890 2075 ---- 2.758B 2.522A 2.522A 2.752 +.109 2.643 2100 ---- 2.510B 2.276A 2.276A 2.505 +.109 2.396 2125 ---- 2.263B 2.031A 2.031A 2.258 +.108 2.150 2150 ---- 2.002B 1.805A 1.805A 2.012 +.105 1.907 2175 ---- 1.767B 1.523A 1.523A 1.769 +.103 1.666 2200 ---- 1.554B 1.289A 1.289A 1.529 +.099 1.430 1 1 2205 ---- 1.471B 1.285A 1.285A 1.481 +.098 1.383 2210 ---- 1.423B 1.239A 1.239A 1.434 +.097 1.337 2215 ---- 1.376B 1.185A 1.185A 1.387 +.095 1.292 2220 ---- 1.330B 1.141A 1.141A 1.341 +.095 1.246 2225 ---- 1.318B 1.064A 1.064A 1.294 +.092 1.202 2230 ---- 1.238B 1.055A 1.055A 1.249 +.092 1.157 2235 ---- 1.193B 1.012A 1.012A 1.203 +.090 1.113 2240 ---- 1.148B .970A .970A 1.158 +.088 1.070 2245 ---- 1.108B .928A .928A 1.114 +.086 1.028 2250 ---- 1.092B .855A .855A 1.070 +.084 .986 2255 ---- 1.021B .849A .849A 1.027 +.082 .945 2260 ---- .978B .811A .811A .985 +.080 .905 2265 ---- .935B .773A .773A .943 +.077 .866 2270 ---- .894B .752A .752A .902 +.075 .827 2275 ---- .879B .667A .667A .861 +.072 .789 2280 ---- .814B .680A .680A .822 +.069 .753 2285 ---- .775B .615A .615A .783 +.066 .717 2290 ---- .736B .614A .614A .745 +.063 .682 2295 ---- .699B .549A .549A .709 +.061 .648 2300 .520 .686B .507A .557A .673 +.058 2 .615 2305 ---- .627B .478A .478A .638 +.055 .583 2310 ---- .616B .451A .451A .604 +.052 .552 2315 ---- .583B .424A .424A .572 +.050 .522 2320 ---- .552B .399A .399A .540 +.047 .493 2325 ---- .525B .375A .375A .510 +.044 .466 2330 ---- .495B .353A .353A .481 +.042 13 .439 2335 ---- .469B .331A .331A .453 +.039 .414 2340 ---- .442B .309A .309A .426 +.037 .389 2345 ---- .417B .289A .289A .400 +.034 .366 2 2350 .318 .392B .270A .299A .375 +.030 2 .345 3 11 2355 .297 .369B .253A .280A .352 +.028 2 .324 2360 ---- .346B .236A .236A .330 +.026 .304 16 10 2365 ---- .325B .219A .219A .309 +.023 .286 9 2370 ---- .305B .205A .205A .289 +.021 .268 2375 ---- .285B .191A .191A .270 +.019 .251 1 2 2380 ---- .267B .177A .177A .252 +.016 .236 2385 ---- .249B .165A .165A .235 +.014 .221 2390 ---- .234B .154A .154A .219 +.012 .207 2395 ---- .219B .143A .143A .204 +.011 .193 2400 ---- .204B .132A .132A .190 +.009 .181 1 7 2405 ---- .192B .124A .124A .177 +.008 .169 2410 ---- .179B .115A .115A .165 +.007 .158 2415 ---- .167B .108A .108A .153 +.006 .147 5 2420 ---- .156B .099A .099A .142 +.004 .138 1 1 2425 ---- .145B .094A .094A .132 +.003 .129 2430 ---- .136B .087A .087A .123 +.003 .120 2435 ---- .126B .081A .081A .115 +.003 .112 2440 ---- .118B .076A .076A .107 +.002 .105 5 2445 ---- .110B .071A .071A .099 +.001 .098 2450 ---- .103B .066A .066A .092 .000 .092 3 10 2455 ---- .096B .063A .063A .086 .000 .086 2460 ---- .090B .058A .058A .080 .000 .080 2465 ---- .084B .055A .055A .074 -.001 .075 2470 ---- .079B .052A .052A .069 -.002 .071 1 2 2475 ---- .074B .049A .049A .065 -.002 .067 2480 ---- .069B .046A .046A .060 -.003 .063 2485 ---- .065B .044A .044A .056 -.003 .059 2490 ---- .061B .041A .041A .053 -.003 .056 2495 ---- .057B .039A .039A .049 -.003 .052 3 2500 ---- .054B .037A .054B .046 -.003 .049 2505 ---- .050B .035A .035A .043 -.004 .047 2510 ---- .047B .033A .047B .041 -.003 .044 4 2515 ---- .045B .031A .031A .038 -.004 .042 2520 ---- .042B .030A .030A .036 -.004 .040 2525 ---- .040B .028A .028A .034 -.004 .038 1 2530 ---- .038B .027A .027A .032 -.004 .036 2535 ---- .036B .026A .036B .030 -.004 .034 2540 ---- .034B .025A .034B .029 -.003 .032 1 2545 ---- .032B .024A .024A .027 -.004 .031 2550 ---- .031B .023A .031B .026 -.003 .029 2555 ---- .029B .022A .029B .024 -.004 .028 2575 ---- .024B .019A .024B .020 -.003 .023 2600 ---- .020B .017A .020B .016 -.003 .019 11 2625 .013 .013 .013 .014B .013 -.003 11 .016 2650 ---- .014B ---- .014B .011 -.002 .013 1 2675 .011 .013 .010 .011 .009 -.002 30 .011 5 5 2700 ---- ---- ---- ---- .008 -.002 .010 4 4 2725 ---- ---- ---- ---- .007 -.001 .008 4 4 2750 ---- ---- ---- ---- .006 -.001 .007 1 2775 ---- ---- ---- ---- .005 -.002 .007 2800 ---- ---- ---- ---- .005 -.001 .006 2825 ---- ---- ---- ---- .004 -.001 .005 2850 ---- ---- ---- ---- .004 -.001 .005 2875 ---- ---- ---- ---- .003 -.002 .005 2900 ---- ---- ---- ---- .003 -.001 .004 2925 ---- ---- ---- ---- .003 -.001 .004 2950 ---- ---- ---- ---- .003 -.001 .004 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- .008A .008A .007 -.003 .010 2100 ---- ---- .011A .011A .009 -.004 .013 2125 ---- ---- .014A .014A .012 -.005 .017 1 1 2150 ---- ---- .018A .018A .017 -.006 .023 1 2175 ---- ---- .024A .024A .023 -.009 .032 2200 ---- .047B .033A .047B .032 -.014 .046 2205 ---- .051B .036A .051B .035 -.014 .049 2210 ---- .055B .039A .055B .038 -.015 .053 2215 ---- .060B .041A .060B .041 -.017 .058 2220 ---- .066B .044A .066B .044 -.018 .062 2225 ---- .072B .048A .072B .048 -.019 .067 4 4 2230 ---- .078B .052A .078B .052 -.021 .073 2235 ---- .086B .056A .086B .057 -.022 .079 2240 ---- .094B .061A .094B .062 -.024 .086 14 10 2245 ---- .102B .065A .102B .067 -.026 .093 2250 ---- .113B .071A .113B .074 -.028 .102 22 12 2255 ---- .123B .077A .123B .080 -.031 .111 2260 ---- .134B .084A .134B .088 -.032 .120 2265 ---- .146B .091A .146B .096 -.035 .131 2270 .137 .160B .100A .100A .105 -.037 1 .142 2275 ---- .174B .109A .174B .114 -.041 .155 1 3 2280 ---- .189B .119A .189B .125 -.043 .168 2285 ---- .205B .130A .205B .136 -.046 .182 2290 ---- .223B .141A .223B .148 -.049 .197 2295 ---- .241B .154A .241B .161 -.052 .213 2300 .202 .260B .168A .168A .176 -.054 83 .230 20 28 2305 ---- .281B .182A .281B .191 -.057 .248 2310 ---- .303B .199A .303B .207 -.060 .267 2315 ---- .326B .216A .326B .224 -.063 .287 2320 ---- .350B .234A .350B .243 -.065 .308 2325 ---- .375B .253A .375B .262 -.068 .330 2330 ---- .401B .274A .401B .283 -.070 13 .353 2335 ---- .429B .295A .429B .305 -.073 .378 2340 ---- .458B .318A .458B .328 -.075 .403 3 2345 ---- .488B .341A .488B .352 -.078 .430 2350 ---- .519B .366A .519B .377 -.081 .458 2355 ---- .548B .394A .547B .404 -.084 .488 2360 ---- .581B .420A .580B .432 -.086 .518 1 1 2365 ---- .615B .447A .615B .460 -.089 .549 2370 ---- .648B .477A .647B .490 -.091 .581 2375 ---- .689B .507A .689B .521 -.094 .615 2380 ---- .720B .540A .719B .553 -.096 .649 2385 ---- .722B .586A .721B .586 -.098 .684 2390 ---- .771B .620A .620A .620 -.100 .720 2395 ---- .812B .676A .811B .655 -.101 .756 2400 ---- .883B .674A .883B .691 -.103 .794 2405 ---- .894B .748A .894B .728 -.104 .832 3 2410 ---- .934B .771A .933B .766 -.105 .871 3 2415 ---- .977B .809A .977B .804 -.106 .910 2420 ---- 1.021B .849A 1.021B .843 -.107 .950 2425 ---- 1.096B .863A 1.096B .883 -.108 .991 2430 ---- 1.108B .928A 1.108B .924 -.109 1.033 2435 ---- 1.154B .970A 1.153B .965 -.110 1.075 2440 ---- 1.198B 1.011A 1.197B 1.007 -.110 1.117 2445 ---- 1.245B 1.055A 1.245B 1.050 -.110 1.160 2450 ---- 1.318B 1.070A 1.318B 1.093 -.111 1.204 2455 ---- 1.324B 1.140A 1.324B 1.136 -.112 1.248 2460 ---- 1.371B 1.184A 1.371B 1.180 -.113 1.293 2465 ---- 1.417B 1.227A 1.417B 1.225 -.112 1.337 2470 ---- 1.464B 1.272A 1.464B 1.270 -.113 1.383 2475 ---- 1.551B 1.291A 1.551B 1.315 -.113 1.428 2480 ---- 1.558B 1.362A 1.558B 1.361 -.113 1.474 2485 ---- 1.605B 1.418A 1.605B 1.407 -.114 1.521 2490 ---- 1.652B 1.464A 1.652B 1.453 -.114 1.567 2495 ---- 1.700B 1.510A 1.700B 1.500 -.114 1.614 2500 ---- 1.788B 1.520A 1.788B 1.546 -.115 1.661 2505 ---- 1.796B 1.604A 1.796B 1.594 -.114 1.708 2510 ---- 1.844B 1.651A 1.844B 1.641 -.115 1.756 2515 ---- 1.892B 1.699A 1.892B 1.688 -.115 1.803 2520 ---- 1.940B 1.746A 1.940B 1.736 -.115 1.851 2525 ---- 2.031B 1.757A 2.031B 1.784 -.115 1.899 2530 ---- 2.037B 1.842A 2.037B 1.832 -.115 1.947 2535 ---- 2.086B 1.890A 2.086B 1.880 -.115 1.995 2540 ---- 2.134B 1.938A 2.134B 1.928 -.115 2.043 2545 ---- 2.183B 1.986A 2.183B 1.977 -.115 2.092 2550 ---- 2.232B 1.997A 2.232B 2.025 -.115 2.140 2 2555 ---- 2.281B 2.083A 2.281B 2.074 -.115 2.189 2575 ---- 2.477B 2.278A 2.477B 2.269 -.115 2.384 2600 ---- 2.741B 2.507A 2.741B 2.515 -.114 2.629 2625 ---- 2.989B 2.753A 2.989B 2.762 -.114 2.876 2650 ---- 3.237B 3.001A 3.237B 3.010 -.113 3.123 2675 ---- 3.486B 3.249A 3.486B 3.258 -.113 3.371 2700 ---- 3.734B 3.498A 3.734B 3.507 -.113 3.620 2725 ---- 3.983B 3.747A 3.983B 3.756 -.112 3.868 2750 ---- 4.232B 3.996A 4.232B 4.005 -.112 4.117 2775 ---- 4.482B 4.245A 4.482B 4.254 -.113 4.367 2800 ---- 4.731B 4.494A 4.731B 4.504 -.112 4.616 2825 ---- 4.981B 4.744A 4.981B 4.753 -.112 4.865 2850 ---- 5.231B 4.994A 5.231B 5.003 -.112 5.115 2875 ---- 5.481B 5.244A 5.481B 5.253 -.112 5.365 2900 ---- 5.731B 5.494A 5.731B 5.502 -.112 5.614 2925 ---- 5.981B 5.744A 5.981B 5.752 -.112 5.864 2950 ---- 6.231B 5.994A 6.231B 6.002 -.112 6.114 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***