FINAL PRE-CLEARING PRICES AS OF 09/20/23 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 1933.3 1933.3 1929.2 1930.0B 1945.6 +13.6 119 1932.0 6 801 OCT23 1934.7 1950.2 1930.4 1932.8A 1948.6 +13.3 5884 1935.3 2810 22985 NOV23 1941.3 1959.4 1941.3 1940.9A 1958.0 +13.5 560 1944.5 113 98 DEC23 1953.0 1968.9 1948.6 1951.3 1967.1 +13.4 212731 1953.7 131097 375019 FEB24 1972.5 1988.7 1968.8 1971.2B 1986.9 +13.2 3417 1973.7 3247 20236 APR24 1990.2 2007.5B 1989.6A 1989.2A 2006.1 +13.2 1048 1992.9 910 9038 JUN24 2010.9 2027.4 2009.0A 2009.3A 2026.0 +13.0 390 2013.0 955 5495 AUG24 2029.7 2044.8 2027.3 2046.6B 2045.0 +13.1 150 2031.9 240 1852 OCT24 2047.3 2048.5 2047.2 2045.0A 2063.1 +13.0 33 2050.1 74 296 DEC24 2063.9 2076.0 2063.9 2064.9A 2081.2 +13.1 123 2068.1 165 1510 FEB25 2100.0 2100.0 2100.0 2089.3A 2098.8 +13.0 3 2085.8 1 15 APR25 ---- ---- ---- 2098.1A 2114.4 +12.9 2101.5 6 JUN25 ---- ---- ---- 2115.0A 2130.9 +12.7 2118.2 525 DEC25 ---- ---- ---- ---- 2168.2 +12.7 2155.5 194 JUN26 ---- ---- ---- ---- 2187.1 +12.7 2174.4 DEC26 ---- ---- ---- ---- 2212.8 +12.7 2200.1 2 JUN27 ---- ---- ---- ---- 2228.6 +12.7 2215.9 DEC27 ---- ---- ---- ---- 2252.3 +12.7 2239.6 4 JUN28 ---- ---- ---- ---- 2264.0 +12.7 2251.3 2 DEC28 ---- ---- ---- ---- 2283.5 +12.7 2270.8 JUN29 ---- ---- ---- ---- 2295.2 +12.7 2282.5 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 .0A .0 .0 1088 .0 FEB24 .0 .1 -.1A -.1A .0 .0 102 .0 APR24 -.1 .0 -.1 .0 .0 .0 47 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 23.350 23.350 23.350 23.240A 23.579 +.385 1 23.194 66 OCT23 23.260 23.655 23.130 23.275A 23.621 +.385 314 23.236 132 1015 NOV23 23.225 23.760 23.225 23.410B 23.728 +.377 288 23.351 32 140 DEC23 23.480 23.880 23.325 23.520 23.836 +.380 56524 23.456 40414 113253 JAN24 23.480 23.890B 23.480 23.650B 23.956 +.380 10 23.576 13 459 MAR24 23.805 24.220B 23.680 23.865 24.181 +.383 2049 23.798 1913 7457 MAY24 23.990 24.450 23.975 24.070A 24.425 +.384 156 24.041 365 2271 JUL24 24.660 24.675B 24.250A 24.320A 24.673 +.384 112 24.289 177 704 SEP24 ---- 24.910B ---- 24.460A 24.915 +.384 2 24.531 3 220 DEC24 ---- 25.210B ---- 24.730A 25.220 +.384 24.836 154 JAN25 ---- ---- ---- 25.040B 25.328 +.384 24.944 MAR25 ---- ---- ---- 25.205B 25.517 +.384 25.133 MAY25 ---- ---- ---- ---- 25.724 +.384 25.340 JUL25 ---- ---- ---- 25.260B 25.361 +.384 24.977 5 DEC25 ---- ---- ---- 25.220B 25.473 +.384 25.089 JUL26 ---- ---- ---- ---- 26.264 +.384 25.880 5 DEC26 ---- ---- ---- ---- 26.366 +.384 25.982 JUL27 ---- ---- ---- ---- 26.474 +.384 26.090 DEC27 ---- ---- ---- ---- 26.576 +.384 26.192 JUL28 ---- ---- ---- ---- 26.684 +.384 26.300 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 23.365 23.580 23.365 23.250A 23.579 +.385 2 23.194 4 328 OCT23 23.275 23.665 23.115 23.290A 23.621 +.385 351 23.236 181 998 NOV23 23.570 23.775 23.535 23.385A 23.728 +.377 36 23.351 4 39 DEC23 23.480 23.895 23.325 23.515 23.836 +.380 10244 23.456 6979 5807 JAN24 23.500 23.990 23.500 23.640A 23.956 +.380 30 23.576 31 67 MAR24 23.810 24.220B 23.670A 23.895B 24.181 +.383 186 23.798 195 222 MAY24 24.270 24.270 24.155 24.070A 24.425 +.384 12 24.041 3 53 JUL24 24.650 24.650 24.650 24.705B 24.673 +.384 2 24.289 7 16 SEP24 ---- ---- ---- ---- 24.915 +.384 24.531 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 749.50B 731.50A 731.50A 748.60 +13.30 735.30 1225 ---- 724.50B 706.40A 706.40A 723.60 +13.30 710.30 1250 ---- 699.50B 681.30A 681.30A 698.60 +13.30 685.30 1275 ---- 674.50B 656.40A 656.40A 673.60 +13.30 660.30 1300 ---- 649.50B 631.40A 631.40A 648.60 +13.30 635.30 1325 ---- 624.50B 606.40A 606.40A 623.60 +13.30 610.30 1350 ---- 599.50B 581.40A 581.40A 598.60 +13.30 585.30 1375 ---- 574.50B 556.30A 556.30A 573.60 +13.30 560.30 1400 ---- 549.50B 531.40A 531.40A 548.60 +13.30 535.30 1410 ---- 539.50B 521.50A 521.50A 538.60 +13.30 525.30 1420 ---- 529.50B 511.60A 511.60A 528.60 +13.30 515.30 1425 ---- 524.50B 506.40A 506.40A 523.60 +13.30 510.30 1430 ---- 519.50B 501.60A 501.60A 518.60 +13.30 505.30 1440 ---- 509.50B 491.60A 491.60A 508.60 +13.30 495.30 1450 ---- 499.50B 481.60A 481.60A 498.60 +13.30 485.30 1460 ---- 489.50B 471.60A 471.60A 488.60 +13.30 475.30 1470 ---- 479.50B 461.60A 461.60A 478.60 +13.30 465.30 1475 ---- 474.50B 456.40A 456.40A 473.60 +13.30 460.30 1480 ---- 469.50B 451.60A 451.60A 468.60 +13.30 455.30 1490 ---- 459.50B 441.50A 441.50A 458.60 +13.30 445.30 1500 ---- 449.50B 431.30A 431.30A 448.60 +13.30 435.30 1505 ---- 444.50B 426.50A 426.50A 443.60 +13.30 430.30 1510 ---- 439.50B 421.60A 421.60A 438.60 +13.30 425.30 1515 ---- 434.50B 416.60A 416.60A 433.60 +13.30 420.30 1520 ---- 429.50B 411.60A 411.60A 428.60 +13.30 415.30 1525 ---- 424.50B 406.60A 406.60A 423.60 +13.30 410.30 1530 ---- 419.50B 401.60A 401.60A 418.60 +13.30 405.30 1535 ---- 414.50B 396.60A 396.60A 413.60 +13.30 400.30 1540 ---- 409.50B 391.50A 391.50A 408.60 +13.30 395.30 1545 ---- 404.50B 386.50A 386.50A 403.60 +13.30 390.30 1550 ---- 399.50B 381.60A 381.60A 398.60 +13.30 385.30 1555 ---- 394.50B 376.50A 376.50A 393.60 +13.30 380.30 1560 ---- 389.50B 371.50A 371.50A 388.60 +13.30 375.30 1565 ---- 384.50B 366.50A 366.50A 383.60 +13.30 370.30 1570 ---- 379.50B 361.30A 361.30A 378.60 +13.30 365.30 1575 ---- 374.50B 356.50A 356.50A 373.60 +13.30 360.30 1580 ---- 369.50B 351.50A 351.50A 368.60 +13.30 355.30 1585 ---- 364.50B 346.50A 346.50A 363.60 +13.30 350.30 1590 ---- 359.50B 341.50A 341.50A 358.60 +13.30 345.30 1595 ---- 354.50B 336.50A 336.50A 353.60 +13.30 340.30 1600 ---- 349.60B 331.60A 331.60A 348.60 +13.30 335.30 1605 ---- 344.50B 326.50A 326.50A 343.60 +13.30 330.30 1610 ---- 339.60B 321.40A 321.40A 338.60 +13.30 325.30 1615 ---- 334.60B 316.40A 316.40A 333.60 +13.30 320.30 1620 ---- 329.60B 311.50A 311.50A 328.60 +13.30 315.30 1625 ---- 324.60B 306.60A 306.60A 323.60 +13.30 310.30 1630 ---- 319.60B 301.50A 301.50A 318.60 +13.30 305.30 1635 ---- 314.60B 296.50A 296.50A 313.60 +13.30 300.30 1640 ---- 309.60B 291.50A 291.50A 308.60 +13.30 295.30 1645 ---- 304.60B 286.50A 286.50A 303.60 +13.30 290.30 1650 ---- 299.60B 281.60A 281.60A 298.60 +13.30 285.30 1655 ---- 294.60B 276.40A 276.40A 293.60 +13.30 280.30 1660 ---- 289.60B 271.40A 271.40A 288.60 +13.30 275.30 1665 ---- 284.60B 266.50A 266.50A 283.60 +13.30 270.30 1670 ---- 279.60B 261.50A 261.50A 278.60 +13.30 265.30 1675 ---- 274.60B 256.60A 256.60A 273.60 +13.30 260.30 1680 ---- 269.60B 251.40A 251.40A 268.60 +13.30 255.30 1685 ---- 264.60B 246.40A 246.40A 263.60 +13.30 250.30 1690 ---- 259.60B 241.40A 241.40A 258.60 +13.30 245.30 1695 ---- 254.60B 236.40A 236.40A 253.60 +13.30 240.30 1700 ---- 249.60B 231.60A 231.60A 248.60 +13.30 235.30 1705 ---- 244.60B 226.50A 226.50A 243.60 +13.30 230.30 1710 ---- 239.60B 221.50A 221.50A 238.60 +13.30 225.30 1715 ---- 234.60B 216.50A 216.50A 233.60 +13.30 220.30 1720 ---- 229.60B 211.40A 211.40A 228.60 +13.30 215.30 1725 ---- 224.30B 206.50A 206.50A 223.60 +13.30 210.30 1 1730 ---- 219.60B 201.50A 201.50A 218.60 +13.30 205.30 1735 ---- 214.60B 196.50A 196.50A 213.60 +13.30 200.30 1740 ---- 209.60B 191.50A 191.50A 208.60 +13.30 195.30 1745 ---- 204.60B 186.50A 186.50A 203.60 +13.30 190.30 1750 ---- 199.60B 180.40A 180.40A 198.60 +13.30 185.30 1755 ---- 194.60B 175.40A 175.40A 193.60 +13.30 180.30 1760 ---- 189.60B 170.40A 170.40A 188.60 +13.30 175.30 1765 ---- 184.60B 165.50A 165.50A 183.60 +13.30 170.30 1770 ---- 179.60B 160.50A 160.50A 178.60 +13.30 165.30 1775 ---- 175.20B 155.50A 155.50A 173.60 +13.30 160.30 2 1780 ---- 169.60B 150.50A 150.50A 168.60 +13.30 155.30 1785 ---- 165.20B 145.50A 145.50A 163.60 +13.30 150.30 1790 ---- 160.20B 140.50A 140.50A 158.60 +13.30 145.30 1795 ---- 155.20B 135.50A 135.50A 153.60 +13.30 140.30 1800 ---- 150.20B 130.50A 130.50A 148.60 +13.30 135.30 26 1805 ---- 145.20B 125.50A 125.50A 143.60 +13.30 130.30 1810 ---- 140.20B 120.50A 120.50A 138.60 +13.30 125.30 2 1815 ---- 135.20B 115.50A 115.50A 133.60 +13.30 120.30 2 1820 ---- 130.20B 110.50A 110.50A 128.60 +13.30 115.30 3 1825 ---- 125.20B 105.50A 105.50A 123.60 +13.30 110.30 66 1830 ---- 120.20B 100.50A 100.50A 118.60 +13.30 105.30 7 1835 ---- 115.20B 95.50A 95.50A 113.70 +13.30 100.40 254 1840 ---- 110.20B 90.50A 90.50A 108.70 +13.30 95.40 210 1845 ---- 105.20B 85.50A 85.50A 103.70 +13.30 90.40 3 1850 ---- 100.30B 80.60A 80.60A 98.70 +13.30 85.40 133 1855 ---- 95.30B 75.60A 75.60A 93.70 +13.20 80.50 4 1860 ---- 90.30B 70.60A 70.60A 88.70 +13.20 75.50 43 1865 ---- 85.30B 65.60A 65.60A 83.70 +13.20 70.50 9 1870 ---- 80.30B 60.70A 60.70A 78.80 +13.30 65.50 280 1875 ---- 75.30B 55.80A 55.80A 73.80 +13.20 60.60 99 1880 ---- 70.40B 50.90A 50.90A 68.80 +13.10 55.70 9 1885 ---- 65.40B 46.00A 46.00A 63.90 +13.10 50.80 19 1890 ---- 60.50B 41.20A 41.20A 58.90 +13.00 45.90 48 1895 ---- 55.50B 36.50A 36.50A 54.00 +12.90 27 41.10 5 62 1900 49.10 50.60B 31.90A 33.00A 49.10 +12.60 12 36.50 3 1008 1905 38.10 45.80B 27.40A 45.80B 44.30 +12.40 10 31.90 4 222 1910 34.70 41.00B 23.20A 24.00A 39.50 +12.00 361 27.50 13 498 1915 31.70 36.30B 19.30A 36.30B 34.90 +11.50 12 23.40 504 749 1920 19.00 31.80B 15.70A 31.80B 30.40 +10.80 80 19.60 27 405 1925 15.40 27.50B 12.60A 22.00B 26.10 +10.00 575 16.10 639 1708 1930 10.70 23.30B 9.80A 9.80A 22.10 +9.10 58 13.00 46 1369 1935 8.50 19.50B 7.40A 8.50B 18.30 +7.90 2706 10.40 1258 1379 1940 7.00 16.10B 5.50A 5.50A 15.00 +6.80 870 8.20 687 1681 1945 5.10 13.10B 4.00 4.00 12.10 +5.70 275 6.40 109 931 1950 4.10 10.50B 3.10 3.10 9.70 +4.70 2054 5.00 590 3012 1955 2.80 8.30B 2.30A 2.30A 7.60 +3.80 190 3.80 21 514 1960 2.40 6.60 1.80 1.80A 6.00 +3.00 2350 3.00 1162 3695 1965 1.80 5.30 1.40A 4.30B 4.70 +2.40 776 2.30 10 896 1970 1.20 4.10 1.10 1.10 3.70 +1.90 502 1.80 119 2454 1975 1.10 3.30 1.00 1.00 2.90 +1.50 1326 1.40 40 2902 1980 .90 2.50B .70 .80 2.30 +1.20 662 1.10 67 2732 1985 1.30 2.00B .70 .70 1.90 +1.00 891 .90 233 1462 1990 .70 1.60B .60A 1.20B 1.50 +.80 139 .70 13 1966 1995 .90 1.40B .50 .50 1.30 +.80 29 .50 3 653 2000 .50 1.30 .40A .60B 1.10 +.60 2148 .50 71 5661 2005 .40 1.00B .40 1.00B 1.00 +.60 10 .40 3 421 2010 .90 .90 .90 .40A .80 +.40 254 .40 5 1611 2015 .80 .80 .80 .40A .70 +.40 4 .30 29 352 2020 .70 .70 .70 .40A .70 +.40 15 .30 161 473 2025 .70 .70 .50 .40A .60 +.30 2 .30 52 1478 2030 .30 .60B .30 .30A .60 +.30 504 .30 9 1507 2035 .60 .60 .60 .30A .50 +.20 2 .30 133 482 2040 .50 .60 .50 .30A .50 +.20 48 .30 5 2715 2045 .30 .50B .30 .30 .50 +.30 230 .20 7 345 2050 .20 .50 .20 .30A .40 +.20 357 .20 5 3985 2055 .30 .40B .30 .30 .40 +.20 42 .20 811 2060 .20 .50 .20 .30A .40 +.20 8 .20 10 1604 2065 .20 .40B .20 .40B .40 +.20 31 .20 10 465 2070 .40 .40 .30 .30 .40 +.20 50 .20 780 2075 .20 .40 .20 .20A .40 +.20 286 .20 79 626 2080 .10 .40B .10 .20 .40 +.20 104 .20 10 452 2085 .40 .40 .20 .20 .30 +.10 235 .20 9 1202 2090 .20 .40 .20 .20 .30 +.10 44 .20 512 2095 ---- .30B ---- .30B .30 +.10 .20 137 2100 .20 .30 .20 .20 .30 +.20 281 .10 200 3663 2105 .20 .30B .20 .20 .30 +.20 492 .10 79 2110 .10 .30 .10 .20 .30 +.20 79 .10 4 255 2115 ---- .30B ---- .30B .30 +.20 .10 142 2120 ---- .20B ---- .20B .30 +.20 .10 292 2125 ---- .20B ---- .20B .30 +.20 18 .10 25 1109 2130 ---- .20B ---- .20B .30 +.20 .10 16 429 2135 .10 .30 .10 .20A .30 +.20 21 .10 15 307 2140 .20 .20 .20 .20 .30 +.20 40 .10 10 184 2145 ---- .20B ---- .20B .30 +.20 .10 10 194 2150 .20 .20 .10 .20 .20 +.10 50 .10 335 3990 2155 .20 .20 .20 .20 .20 +.10 88 .10 17 122 2160 ---- .20B ---- .20B .20 +.10 .10 60 421 2165 ---- .20B ---- .20B .20 +.10 .10 10 113 2170 .10 .20B .10 .20B .20 +.10 17 .10 110 2175 ---- .20B ---- .20B .20 +.10 .10 523 972 2180 .20 .20 .10 .10 .20 +.10 139 .10 312 2185 .20 .20 .10 .10 .20 +.10 83 .10 142 412 2190 .20 .20 .10 .10 .20 +.10 94 .10 103 2195 .20 .20 .20 .10A .20 +.10 70 .10 52 563 2200 .10 .20 .10 .10 .20 +.10 152 .10 63 3160 2205 .10 .10 .10 .10 .20 +.10 36 .10 10 50 2210 .10 .10 .10 .10 .20 +.10 22 .10 3 57 2215 .10 .10 .10 .10 .20 +.10 3 .10 88 2220 .10 .10 .10 .10 .20 +.10 21 .10 56 2225 ---- ---- ---- ---- .20 +.10 .10 59 2230 .10 .10 .10 .10 .20 +.10 80 .10 33 2235 .10 .10 .10 .10 .20 +.10 10 .10 30 2240 .10 .10 .10 .10 .20 +.10 17 .10 219 2245 ---- ---- ---- ---- .20 +.10 .10 19 2250 .10 .20 .10 .10A .20 +.10 261 .10 4709 2255 ---- ---- ---- ---- .20 +.10 .10 23 2260 ---- ---- ---- ---- .20 +.10 .10 478 2265 .20 .20 .20 .10A .20 +.10 100 .10 33 2270 .20 .20 .20 .10A .20 +.10 174 .10 64 2275 ---- ---- ---- ---- .20 +.10 .10 1239 2280 ---- ---- ---- ---- .20 +.10 .10 79 2285 ---- ---- ---- ---- .20 +.10 .10 87 2290 ---- ---- ---- ---- .20 +.10 .10 59 2295 ---- ---- ---- ---- .20 +.10 .10 9 2300 .10 .20 .10 .10A .20 +.10 1163 .10 1566 2310 ---- ---- ---- ---- .20 +.10 .10 212 2320 ---- ---- ---- ---- .20 +.10 .10 13 2325 ---- ---- ---- ---- .20 +.10 .10 477 2330 ---- ---- ---- ---- .20 +.10 .10 29 2340 ---- ---- ---- ---- .20 +.10 .10 187 2350 ---- ---- ---- ---- .20 +.10 .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 2949 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 742.40B 725.20A 725.20A 742.10 +13.40 728.70 1250 ---- 717.90B 700.20A 700.20A 717.10 +13.40 703.70 1275 ---- 692.50B 675.20A 675.20A 692.10 +13.40 678.70 1300 ---- 667.90B 650.20A 650.20A 667.10 +13.40 653.70 1325 ---- 642.50B 625.20A 625.20A 642.10 +13.40 628.70 1350 ---- 617.90B 600.20A 600.20A 617.10 +13.40 603.70 1375 ---- 592.50B 575.20A 575.20A 592.10 +13.40 578.70 1400 ---- 567.90B 550.20A 550.20A 567.10 +13.40 553.70 1420 ---- 547.50B 530.40A 530.40A 547.10 +13.40 533.70 1425 ---- 542.50B 525.20A 525.20A 542.10 +13.40 528.70 1430 ---- 537.50B 520.40A 520.40A 537.10 +13.40 523.70 1440 ---- 527.50B 510.40A 510.40A 527.10 +13.40 513.70 1450 ---- 517.90B 500.20A 500.20A 517.10 +13.40 503.70 1460 ---- 507.50B 490.40A 490.40A 507.10 +13.40 493.70 1470 ---- 497.50B 480.00A 480.00A 497.10 +13.40 483.70 1475 ---- 492.60B 474.90A 474.90A 492.10 +13.40 478.70 1480 ---- 487.60B 470.30A 470.30A 487.10 +13.40 473.70 1490 ---- 477.60B 460.30A 460.30A 477.10 +13.40 463.70 1500 ---- 468.00B 449.90A 449.90A 467.10 +13.40 453.70 1510 ---- 457.60B 440.30A 440.30A 457.10 +13.40 443.70 1515 ---- 452.60B 435.30A 435.30A 452.10 +13.40 438.70 1520 ---- 447.60B 430.30A 430.30A 447.10 +13.40 433.70 1525 ---- 442.60B 424.90A 424.90A 442.10 +13.40 428.70 1530 ---- 437.60B 420.30A 420.30A 437.10 +13.40 423.70 1535 ---- 432.60B 415.30A 415.30A 432.10 +13.40 418.70 1540 ---- 427.60B 410.30A 410.30A 427.10 +13.40 413.70 1545 ---- 422.60B 405.30A 405.30A 422.10 +13.40 408.70 1550 ---- 418.00B 399.90A 399.90A 417.10 +13.40 403.70 1555 ---- 412.60B 395.00A 395.00A 412.10 +13.40 398.70 1560 ---- 407.60B 390.00A 390.00A 407.10 +13.40 393.70 1565 ---- 402.60B 385.00A 385.00A 402.10 +13.40 388.70 1570 ---- 397.60B 380.00A 380.00A 397.10 +13.40 383.70 1575 ---- 392.60B 374.90A 374.90A 392.10 +13.40 378.70 1580 ---- 387.60B 370.00A 370.00A 387.10 +13.40 373.70 1585 ---- 382.60B 365.00A 365.00A 382.10 +13.40 368.70 1590 ---- 377.60B 360.00A 360.00A 377.10 +13.40 363.70 1595 ---- 372.60B 355.00A 355.00A 372.10 +13.40 358.70 1600 ---- 368.00B 350.00A 350.00A 367.10 +13.40 353.70 1605 ---- 362.60B 345.00A 345.00A 362.10 +13.40 348.70 1610 ---- 357.60B 340.00A 340.00A 357.10 +13.40 343.70 1615 ---- 352.60B 335.00A 335.00A 352.10 +13.40 338.70 1620 ---- 347.60B 330.00A 330.00A 347.10 +13.40 333.70 1625 ---- 342.60B 325.00A 325.00A 342.10 +13.40 328.70 1630 ---- 337.60B 320.00A 320.00A 337.10 +13.40 323.70 1635 ---- 332.60B 315.00A 315.00A 332.10 +13.40 318.70 1640 ---- 327.60B 310.00A 310.00A 327.10 +13.40 313.70 1645 ---- 322.60B 305.00A 305.00A 322.10 +13.40 308.70 1650 ---- 318.00B 300.00A 300.00A 317.10 +13.40 303.70 1655 ---- 312.70B 295.00A 295.00A 312.10 +13.40 298.70 1660 ---- 307.60B 290.00A 290.00A 307.10 +13.40 293.70 1665 ---- 302.60B 285.00A 285.00A 302.10 +13.40 288.70 1670 ---- 297.60B 280.00A 280.00A 297.10 +13.40 283.70 8 1675 ---- 292.60B 275.00A 275.00A 292.10 +13.40 278.70 1680 ---- 287.60B 270.00A 270.00A 287.10 +13.40 273.70 1685 ---- 282.60B 265.00A 265.00A 282.10 +13.40 268.70 1690 ---- 277.60B 260.00A 260.00A 277.10 +13.40 263.70 1695 ---- 272.60B 255.00A 255.00A 272.10 +13.40 258.70 1700 ---- 268.00B 250.00A 250.00A 267.10 +13.40 253.70 1705 ---- 262.60B 245.00A 245.00A 262.10 +13.40 248.70 1710 ---- 257.60B 240.00A 240.00A 257.10 +13.40 243.70 2 1715 ---- 252.60B 235.00A 235.00A 252.10 +13.40 238.70 1720 ---- 247.60B 230.00A 230.00A 247.10 +13.40 233.70 1725 ---- 242.60B 225.00A 225.00A 242.10 +13.40 228.70 1730 ---- 237.60B 220.00A 220.00A 237.10 +13.40 223.70 1735 ---- 232.60B 215.00A 215.00A 232.10 +13.40 218.70 1740 ---- 227.60B 210.50A 210.50A 227.10 +13.40 213.70 1745 ---- 222.60B 205.50A 205.50A 222.10 +13.40 208.70 1750 ---- 217.70B 200.30A 200.30A 217.10 +13.40 203.70 16 1755 ---- 212.70B 195.10A 195.10A 212.10 +13.40 198.70 1760 ---- 207.70B 190.10A 190.10A 207.10 +13.40 193.70 1765 ---- 202.70B 185.40A 185.40A 202.10 +13.40 188.70 1770 ---- 197.70B 180.10A 180.10A 197.10 +13.30 183.80 1775 ---- 193.60B 173.90A 173.90A 192.10 +13.30 178.80 12 1780 ---- 187.70B 170.00A 170.00A 187.10 +13.30 173.80 1 1785 ---- 182.70B 165.10A 165.10A 182.20 +13.40 168.80 1 1790 ---- 177.80B 160.10A 160.10A 177.20 +13.40 163.80 1 1795 ---- 172.80B 155.20A 155.20A 172.20 +13.40 158.80 1 1800 ---- 168.70B 149.00A 149.00A 167.20 +13.30 153.90 13 1805 ---- 163.00B 145.30A 145.30A 162.20 +13.30 148.90 1 1810 ---- 158.00B 140.70A 140.70A 157.30 +13.40 143.90 3 1815 ---- 153.00B 135.40A 135.40A 152.30 +13.30 139.00 1 1820 ---- 148.10B 130.50A 130.50A 147.40 +13.30 134.10 1825 ---- 143.90B 124.40A 124.40A 142.50 +13.30 129.20 2 1830 ---- 138.30B 121.00A 121.00A 137.60 +13.30 124.30 1 1835 ---- 133.30B 115.80A 115.80A 132.60 +13.20 119.40 1 1840 ---- 128.40B 111.00A 111.00A 127.70 +13.20 114.50 1 1845 ---- 123.50B 106.10A 106.10A 122.80 +13.10 109.70 3 1850 ---- 119.40B 100.20A 100.20A 117.90 +13.00 104.90 3 1855 ---- 113.80B 96.60A 96.60A 113.10 +12.90 100.20 5 1860 ---- 109.00B 91.90A 91.90A 108.30 +12.80 95.50 1 1865 ---- 104.20B 87.20A 87.20A 103.50 +12.70 90.80 1870 ---- 99.40B 81.50A 81.50A 98.70 +12.60 86.10 2 1875 ---- 95.40B 76.90A 76.90A 94.00 +12.50 81.50 12 1880 ---- 89.90B 72.50A 72.50A 89.30 +12.30 77.00 3 16 1885 ---- 85.30B 68.10A 68.10A 84.70 +12.20 72.50 2 1890 ---- 81.50B 63.80A 63.80A 80.10 +12.00 68.10 59 1895 ---- 77.00B 59.60A 59.60A 75.70 +11.80 63.90 1 1900 65.10 72.50B 55.50A 65.80B 71.20 +11.40 1 59.80 4 739 1905 ---- 68.20B 51.60A 51.60A 66.90 +11.20 55.70 4 1910 ---- 63.90B 47.80A 47.80A 62.70 +10.90 51.80 8 1915 ---- 59.70B 44.20A 44.20A 58.60 +10.60 48.00 27 1920 ---- 55.70B 40.70A 40.70A 54.60 +10.20 1 44.40 1 429 1925 ---- 51.80B 37.40A 37.40A 50.70 +9.80 9 40.90 2 600 1930 41.40 48.10B 34.20A 48.10B 47.00 +9.40 509 37.60 6 1232 1935 33.40 44.50B 31.20A 31.90A 43.40 +9.00 13 34.40 3 382 1940 37.80 41.10B 28.40A 29.00A 40.10 +8.70 80 31.40 3 1148 1945 28.00 37.80B 25.80A 37.80B 36.90 +8.20 5 28.70 9 433 1950 25.20 34.70B 23.30A 23.90A 33.80 +7.70 105 26.10 40 1885 1955 23.00 31.90B 21.10A 21.50A 30.90 +7.30 190 23.60 156 572 1960 19.60 29.20B 19.00A 22.90B 28.30 +7.00 141 21.30 22 549 1965 18.40 26.60B 17.20A 17.50B 25.80 +6.50 177 19.30 19 824 1970 23.00 24.30B 15.40A 15.60A 23.40 +5.90 650 17.50 22 652 1975 14.10 22.10B 13.80A 14.00A 21.30 +5.70 430 15.60 65 3369 1980 13.00 20.10B 12.40A 12.60A 19.30 +5.30 154 14.00 54 493 1985 15.40 18.20B 11.00A 11.60B 17.60 +5.10 88 12.50 29 247 1990 10.90 16.50B 9.80A 11.90B 15.90 +4.70 141 11.20 78 352 1995 9.40 14.90B 8.90A 9.00A 14.40 +4.30 108 10.10 47 449 2000 7.90 13.60 7.80A 8.00A 13.00 +4.00 3380 9.00 919 3445 2005 7.30 12.20B 7.10A 7.20A 11.80 +3.80 1082 8.00 20 297 2010 7.00 11.00B 6.30A 6.60B 10.70 +3.50 106 7.20 38 775 2015 8.50 10.00B 5.60A 5.80A 9.60 +3.20 328 6.40 13 656 2020 7.20 9.00 5.10A 5.20A 8.70 +2.90 132 5.80 60 553 2025 4.50 8.10 4.50 4.70A 7.90 +2.70 433 5.20 96 2491 2030 4.20 7.50 4.10A 4.30A 7.10 +2.50 228 4.60 16 293 2035 5.90 6.70B 3.70A 3.90A 6.50 +2.30 81 4.20 16 1261 2040 4.60 6.10B 3.30A 3.40 5.90 +2.10 353 3.80 31 2223 2045 4.00 5.50B 3.00A 3.20 5.30 +1.90 2370 3.40 13 332 2050 3.20 5.00 2.80A 2.90A 4.80 +1.70 432 3.10 169 6081 2055 4.60 4.60 2.50A 4.50B 4.40 +1.60 20 2.80 7 317 2060 3.50 4.10B 2.30A 2.50 4.00 +1.50 125 2.50 9 1077 2065 2.00 3.80B 2.00 3.80B 3.70 +1.40 38 2.30 16 260 2070 3.40 3.50B 2.00A 3.50B 3.40 +1.30 32 2.10 3 357 2075 1.70 3.20 1.70 1.90A 3.10 +1.20 106 1.90 13 1708 2080 2.30 2.90B 1.70A 2.90B 2.90 +1.10 81 1.80 11 199 2085 2.30 2.70B 2.30 2.70B 2.60 +1.00 3 1.60 4 143 2090 ---- 2.50B ---- 2.50B 2.40 +.90 3 1.50 6 125 2095 1.80 2.30B 1.80 2.30B 2.30 +.90 26 1.40 1236 2100 1.60 2.30 1.30 1.30 2.10 +.80 59 1.30 12 4263 2105 1.70 2.00B 1.70 2.00B 2.00 +.80 37 1.20 1 247 2110 ---- 1.80B ---- 1.80B 1.90 +.80 10 1.10 10 178 2115 1.00 1.70B 1.00 1.70B 1.70 +.60 4 1.10 90 2120 ---- 1.60B ---- 1.60B 1.60 +.60 1.00 1 113 2125 1.30 1.50B 1.00 1.00 1.50 +.50 27 1.00 7 778 2130 ---- 1.40B ---- 1.40B 1.50 +.60 .90 261 2135 .90 1.30B .90 .90 1.40 +.50 2 .90 61 2140 .90 1.20B .90 .90 1.30 +.50 10 .80 69 2145 .80 1.20B .80 .80 1.30 +.50 14 .80 24 2150 .70 1.10B .70 .80A 1.20 +.50 12 .70 2346 2155 ---- 1.10B ---- 1.10B 1.10 +.40 .70 67 2160 ---- 1.00B ---- 1.00B 1.10 +.40 .70 2 140 2165 ---- 1.00B .60A .60A 1.00 +.30 .70 4 101 2170 ---- .90B ---- .90B 1.00 +.40 .60 12 2175 ---- .90B ---- .90B 1.00 +.40 4 .60 262 2180 .80 .90B .80 .90B .90 +.30 1 .60 42 2185 ---- .80B ---- .80B .90 +.40 .50 13 2190 ---- .80B ---- .80B .90 +.40 .50 56 2195 ---- .80B ---- .80B .80 +.30 .50 49 2200 ---- .80B ---- .80B .80 +.30 4 .50 4 2604 2205 ---- .70B ---- .70B .80 +.30 .50 13 2210 ---- .70B ---- .70B .70 +.30 .40 6 2215 ---- .70B ---- .70B .70 +.30 .40 89 2220 ---- .70B ---- .60B .70 +.30 .40 23 2225 ---- .60B ---- .60B .60 +.20 1 .40 240 2230 ---- .60B ---- .60B .60 +.20 .40 1 28 2235 ---- .60B ---- .60B .60 +.20 5 .40 26 2240 ---- .50B ---- .50B .60 +.30 .30 40 2245 ---- .50B ---- .50B .50 +.20 .30 12 2250 .70 .70 .40 .40 .50 +.20 17 .30 1 1213 2255 ---- .50B ---- .50B .50 +.20 .30 4 71 2260 ---- .50B ---- .50B .50 +.20 .30 10 66 2265 .40 .40 .40 .40 .50 +.20 18 .30 596 2270 ---- .40B ---- .40B .50 +.20 .30 39 2275 ---- .40B ---- .40B .40 +.10 .30 115 2280 ---- .40B ---- .40B .40 +.10 .30 35 2285 ---- .40B ---- .40B .40 +.10 3 .30 12 2290 ---- .40B ---- .40B .40 +.20 .20 14 2295 .30 .40B .30 .30 .40 +.20 2 .20 15 2300 .30 .40 .30 .30A .40 +.20 102 .20 978 2305 ---- .30B ---- .30B .40 +.20 .20 34 2310 ---- .30B ---- .30B .40 +.20 2 .20 9 2320 ---- .30B ---- .30B .40 +.20 .20 9 2325 ---- .30B ---- .30B .40 +.20 .20 46 2330 ---- .30B ---- .30B .40 +.20 .20 25 2340 ---- .30B ---- .30B .40 +.20 .20 18 2350 ---- .30B ---- .30B .30 +.10 .20 485 2360 ---- ---- ---- ---- .30 +.10 .20 447 2370 ---- ---- ---- ---- .30 +.10 .20 85 2375 ---- ---- ---- ---- .30 +.10 5 .20 243 2380 .20 .20 .20 .20 .30 +.10 6 .20 35 2390 ---- ---- ---- ---- .30 +.10 .20 53 2400 ---- ---- ---- ---- .30 +.10 .20 337 2410 ---- .20B ---- .20B .30 +.20 .10 100 2425 ---- .20B ---- .20B .30 +.20 .10 238 2450 .20 .20 .20 .20 .20 +.10 3 .10 189 2475 .20 .20 .20 .20 .20 +.10 25 .10 127 2500 .20 .20 .20 .20 .20 +.10 5 .10 342 2525 ---- ---- ---- ---- .10 .00 .10 102 2550 .20 .20 .20 .10A .10 .00 3 .10 169 2575 ---- ---- ---- ---- .10 .00 .10 449 2600 ---- ---- ---- ---- .10 .00 .10 577 2800 ---- ---- ---- ---- .10 .00 .10 830 OG DEC23 Gold Option CALL 900 ---- 1067.70B 1050.40A 1050.40A 1067.10 +13.40 1053.70 925 ---- 1042.10B 1025.40A 1025.40A 1042.10 +13.40 1028.70 950 ---- 1017.70B 1000.40A 1000.40A 1017.10 +13.40 1003.70 975 ---- 992.10B 975.00A 975.00A 992.10 +13.40 978.70 1000 ---- 967.70B 949.90A 949.90A 967.10 +13.40 953.70 1025 ---- 942.20B 925.00A 925.00A 942.10 +13.40 928.70 1050 ---- 917.70B 900.00A 900.00A 917.10 +13.40 903.70 1075 ---- 892.20B 875.00A 875.00A 892.10 +13.40 878.70 1080 ---- 887.20B 870.30A 870.30A 887.10 +13.40 873.70 1090 ---- 877.20B 860.30A 860.30A 877.10 +13.40 863.70 1100 ---- 867.70B 850.40A 850.40A 867.10 +13.40 853.70 1110 ---- 857.20B 840.40A 840.40A 857.10 +13.40 843.70 1120 ---- 847.20B 830.40A 830.40A 847.10 +13.40 833.70 1125 ---- 842.20B 825.40A 825.40A 842.10 +13.40 828.70 1130 ---- 837.20B 820.30A 820.30A 837.10 +13.40 823.70 1140 ---- 827.20B 810.30A 810.30A 827.10 +13.40 813.70 1150 ---- 817.80B 800.30A 800.30A 817.10 +13.40 803.70 1160 ---- 807.20B 790.20A 790.20A 807.10 +13.40 793.70 1170 ---- 797.30B 780.20A 780.20A 797.10 +13.40 783.70 1175 ---- 792.30B 775.30A 775.30A 792.10 +13.40 778.70 1180 ---- 787.30B 770.40A 770.40A 787.10 +13.40 773.70 1185 ---- 782.30B 765.40A 765.40A 782.10 +13.40 768.70 1190 ---- 777.30B 760.40A 760.40A 777.10 +13.40 763.70 1195 ---- 772.30B 755.40A 755.40A 772.10 +13.40 758.70 1200 ---- 767.80B 750.20A 750.20A 767.10 +13.40 753.70 1205 ---- 762.30B 745.40A 745.40A 762.10 +13.40 748.70 1210 ---- 757.30B 740.40A 740.40A 757.10 +13.40 743.70 1215 ---- 752.30B 735.40A 735.40A 752.10 +13.40 738.70 1220 ---- 747.30B 730.40A 730.40A 747.10 +13.40 733.70 1225 ---- 742.30B 725.30A 725.30A 742.10 +13.40 728.70 1230 ---- 737.30B 720.40A 720.40A 737.10 +13.40 723.70 1235 ---- 732.30B 715.30A 715.30A 732.10 +13.40 718.70 1240 ---- 727.30B 710.30A 710.30A 727.10 +13.40 713.70 1245 ---- 722.30B 705.30A 705.30A 722.10 +13.40 708.70 1250 ---- 717.80B 700.40A 700.40A 717.10 +13.40 703.70 1255 ---- 712.30B 695.30A 695.30A 712.10 +13.40 698.70 1260 ---- 707.30B 690.30A 690.30A 707.10 +13.40 693.70 1265 ---- 702.30B 685.30A 685.30A 702.10 +13.40 688.70 1270 ---- 697.30B 680.30A 680.30A 697.10 +13.40 683.70 1275 ---- 692.30B 675.40A 675.40A 692.10 +13.40 678.70 1280 ---- 687.30B 670.30A 670.30A 687.10 +13.40 673.70 1285 ---- 682.30B 665.30A 665.30A 682.10 +13.40 668.70 1290 ---- 677.30B 660.30A 660.30A 677.10 +13.40 663.70 1295 ---- 672.30B 655.30A 655.30A 672.10 +13.40 658.70 1300 ---- 667.80B 650.40A 650.40A 667.10 +13.40 653.70 1305 ---- 662.30B 645.40A 645.40A 662.10 +13.40 648.70 1310 ---- 657.30B 640.40A 640.40A 657.10 +13.40 643.70 1315 ---- 652.30B 635.40A 635.40A 652.10 +13.40 638.70 1320 ---- 647.30B 630.40A 630.40A 647.10 +13.40 633.70 1325 ---- 642.30B 625.20A 625.20A 642.10 +13.40 628.70 1330 ---- 637.30B 620.40A 620.40A 637.10 +13.40 623.70 1335 ---- 632.30B 615.40A 615.40A 632.10 +13.40 618.70 1340 ---- 627.30B 610.40A 610.40A 627.10 +13.40 613.70 1345 ---- 622.30B 605.40A 605.40A 622.10 +13.40 608.70 1350 ---- 617.80B 600.20A 600.20A 617.10 +13.40 603.70 1355 ---- 612.40B 595.40A 595.40A 612.10 +13.40 598.70 1360 ---- 607.40B 590.40A 590.40A 607.10 +13.40 593.70 1365 ---- 602.40B 585.40A 585.40A 602.10 +13.40 588.70 1370 ---- 597.40B 580.40A 580.40A 597.10 +13.40 583.70 1375 ---- 592.40B 575.20A 575.20A 592.10 +13.40 578.70 1380 ---- 587.40B 570.40A 570.40A 587.10 +13.40 573.70 1385 ---- 582.40B 565.40A 565.40A 582.10 +13.40 568.70 1390 ---- 577.40B 560.40A 560.40A 577.10 +13.40 563.70 1395 ---- 572.40B 555.40A 555.40A 572.10 +13.40 558.70 1400 ---- 567.80B 550.40A 550.40A 567.10 +13.40 553.70 1405 ---- 562.40B 545.30A 545.30A 562.10 +13.40 548.70 1410 ---- 557.40B 540.40A 540.40A 557.10 +13.40 543.70 1415 ---- 552.40B 535.40A 535.40A 552.10 +13.40 538.70 1420 ---- 547.40B 530.30A 530.30A 547.10 +13.40 533.70 1425 ---- 542.40B 525.40A 525.40A 542.10 +13.40 528.70 1430 ---- 537.40B 520.40A 520.40A 537.10 +13.40 523.70 1435 ---- 532.40B 515.40A 515.40A 532.10 +13.40 518.70 1440 ---- 527.40B 510.40A 510.40A 527.10 +13.40 513.70 1445 ---- 522.40B 505.40A 505.40A 522.10 +13.40 508.70 1450 ---- 517.90B 500.40A 500.40A 517.10 +13.40 503.70 1455 ---- 512.40B 495.40A 495.40A 512.10 +13.40 498.70 1460 ---- 507.40B 490.40A 490.40A 507.10 +13.40 493.70 1465 ---- 502.40B 485.40A 485.40A 502.10 +13.40 488.70 1470 ---- 497.40B 480.40A 480.40A 497.10 +13.40 483.70 1475 ---- 492.40B 475.20A 475.20A 492.10 +13.40 478.70 1480 ---- 487.40B 470.40A 470.40A 487.10 +13.40 473.70 1485 ---- 482.40B 465.40A 465.40A 482.10 +13.40 468.70 1490 ---- 477.40B 460.40A 460.40A 477.10 +13.40 463.70 1495 ---- 472.40B 455.40A 455.40A 472.10 +13.40 458.70 1500 ---- 467.90B 450.30A 450.30A 467.10 +13.40 453.70 1505 ---- 462.40B 445.40A 445.40A 462.10 +13.40 448.70 1510 ---- 457.40B 440.40A 440.40A 457.10 +13.40 443.70 1515 ---- 452.40B 435.40A 435.40A 452.10 +13.40 438.70 1520 ---- 447.40B 430.40A 430.40A 447.10 +13.40 433.70 1525 ---- 442.40B 425.30A 425.30A 442.10 +13.40 428.70 1530 ---- 437.40B 420.40A 420.40A 437.10 +13.40 423.70 1535 ---- 432.40B 415.40A 415.40A 432.10 +13.40 418.70 1540 ---- 427.40B 410.40A 410.40A 427.10 +13.40 413.70 1545 ---- 422.40B 405.40A 405.40A 422.10 +13.40 408.70 1550 ---- 417.90B 400.40A 400.40A 417.10 +13.40 403.70 1555 ---- 412.40B 395.40A 395.40A 412.10 +13.40 398.70 1560 ---- 407.40B 390.40A 390.40A 407.10 +13.40 393.70 1565 ---- 402.40B 385.40A 385.40A 402.10 +13.40 388.70 1570 ---- 397.40B 380.40A 380.40A 397.10 +13.40 383.70 1575 ---- 392.50B 375.30A 375.30A 392.10 +13.40 378.70 1580 ---- 387.50B 370.40A 370.40A 387.10 +13.40 373.70 1585 ---- 382.50B 365.40A 365.40A 382.10 +13.40 368.70 1590 ---- 377.50B 360.40A 360.40A 377.10 +13.40 363.70 1595 ---- 372.50B 355.40A 355.40A 372.10 +13.40 358.70 1600 ---- 367.90B 350.20A 350.20A 367.10 +13.40 80 353.70 95 1605 ---- 362.50B 345.40A 345.40A 362.10 +13.40 348.70 1610 ---- 357.50B 340.40A 340.40A 357.10 +13.40 343.70 1615 ---- 352.50B 335.40A 335.40A 352.10 +13.40 160 338.70 1620 ---- 347.50B 330.40A 330.40A 347.10 +13.40 333.70 1625 ---- 342.50B 325.00A 325.00A 342.10 +13.40 80 328.70 80 1630 ---- 337.50B 320.40A 320.40A 337.10 +13.40 323.70 1635 ---- 332.50B 315.40A 315.40A 332.10 +13.40 318.70 1640 ---- 327.50B 310.40A 310.40A 327.10 +13.40 313.70 1645 ---- 322.50B 305.40A 305.40A 322.10 +13.40 50 308.70 1650 ---- 317.90B 300.10A 300.10A 317.10 +13.40 50 303.70 150 1655 ---- 312.50B 295.40A 295.40A 312.10 +13.40 298.70 1660 ---- 307.50B 290.40A 290.40A 307.10 +13.40 293.70 1665 ---- 302.50B 285.40A 285.40A 302.10 +13.40 288.70 1670 ---- 297.50B 280.40A 280.40A 297.10 +13.40 283.70 1675 ---- 292.50B 275.10A 275.10A 292.10 +13.40 278.70 1680 ---- 287.50B 270.40A 270.40A 287.10 +13.40 273.70 1685 ---- 282.50B 265.40A 265.40A 282.10 +13.40 268.70 1690 ---- 277.50B 260.40A 260.40A 277.10 +13.40 263.70 1695 ---- 272.50B 255.40A 255.40A 272.10 +13.40 400 258.70 1700 ---- 267.90B 250.10A 250.10A 267.10 +13.40 400 253.70 1030 1705 ---- 262.50B 245.40A 245.40A 262.10 +13.40 248.70 1710 ---- 257.50B 240.40A 240.40A 257.10 +13.40 243.70 1715 ---- 252.50B 235.40A 235.40A 252.10 +13.40 238.70 1720 ---- 247.50B 230.40A 230.40A 247.10 +13.40 233.70 1725 ---- 242.50B 225.50A 225.50A 242.10 +13.40 228.70 40 1730 ---- 237.50B 220.50A 220.50A 237.10 +13.40 223.70 1735 ---- 232.60B 215.40A 215.40A 232.10 +13.40 218.70 1740 ---- 227.60B 210.40A 210.40A 227.10 +13.40 350 213.70 1 1745 ---- 222.60B 205.40A 205.40A 222.10 +13.30 208.80 1750 ---- 218.50B 199.00A 199.00A 217.10 +13.30 350 203.80 668 1755 ---- 212.80B 195.40A 195.40A 212.10 +13.20 198.90 1760 ---- 207.80B 190.60A 190.60A 207.20 +13.30 193.90 1765 ---- 202.90B 185.60A 185.60A 202.20 +13.30 188.90 1770 ---- 197.90B 180.70A 180.70A 197.30 +13.30 184.00 1775 ---- 193.80B 174.40A 174.40A 192.30 +13.20 179.10 133 1780 ---- 188.10B 170.90A 170.90A 187.40 +13.20 174.20 1785 ---- 183.10B 166.00A 166.00A 182.40 +13.10 169.30 1 1790 ---- 178.10B 161.10A 161.10A 177.50 +13.10 164.40 1795 ---- 173.20B 156.30A 156.30A 172.60 +13.00 159.60 1800 ---- 169.20B 150.10A 150.10A 167.70 +13.00 154.70 5680 1805 ---- 163.50B 146.60A 146.60A 162.90 +13.00 149.90 1810 ---- 158.60B 141.80A 141.80A 158.00 +12.90 145.10 1815 ---- 153.80B 136.90A 136.90A 153.20 +12.90 140.30 1 1820 ---- 149.00B 132.20A 132.20A 148.40 +12.90 135.50 1825 ---- 145.00B 126.30A 126.30A 143.60 +12.80 130.80 84 1830 ---- 139.40B 122.90A 122.90A 138.80 +12.70 126.10 53 1835 ---- 134.70B 118.30A 118.30A 134.10 +12.60 121.50 14 1840 ---- 129.90B 112.40A 112.40A 129.40 +12.50 116.90 1 1845 ---- 125.30B 107.90A 107.90A 124.70 +12.40 112.30 1850 ---- 121.40B 103.40A 103.40A 120.00 +12.20 107.80 1875 1855 ---- 116.00B 99.00A 99.00A 115.50 +12.20 103.30 2 1860 ---- 112.20B 94.60A 94.60A 110.90 +11.90 99.00 76 1865 ---- 107.70B 90.30A 90.30A 106.40 +11.80 94.60 1 1870 ---- 103.20B 86.10A 86.10A 102.00 +11.70 90.30 107 1875 ---- 98.80B 82.00A 82.00A 97.60 +11.50 86.10 5 1068 1880 ---- 94.50B 77.90A 77.90A 93.30 +11.20 82.10 149 1885 ---- 90.30B 74.00A 74.00A 89.10 +11.10 78.00 1890 ---- 86.10B 70.20A 70.20A 84.90 +10.80 74.10 4 1895 ---- 82.00B 66.40A 66.40A 80.90 +10.60 70.30 5 1900 71.30 78.00B 62.80A 71.70B 76.90 +10.40 1 66.50 1487 1905 ---- 74.10B 59.30A 59.30A 73.00 +10.10 62.90 92 1910 ---- 70.30B 55.90A 55.90A 69.20 +9.80 59.40 84 1915 ---- 66.70B 52.70A 52.70A 65.60 +9.60 56.00 94 1920 ---- 63.10B 49.50A 49.50A 62.00 +9.30 52.70 674 1925 ---- 59.60B 46.50A 46.50A 58.60 +9.00 49.60 1 771 1930 51.80 56.30B 43.60A 56.30B 55.30 +8.70 12 46.60 533 1935 ---- 53.10B 40.90A 40.90A 52.10 +8.40 3 43.70 3 120 1940 45.60 50.00B 38.10A 50.00B 49.10 +8.20 37 40.90 4 702 1945 41.40 47.00B 35.60A 47.00B 46.20 +7.90 9 38.30 580 1950 34.80 44.20B 33.20A 33.80A 43.40 +7.60 19 35.80 534 10764 1955 32.30 41.50B 31.10A 31.50A 40.70 +7.30 127 33.40 209 388 1960 36.30 38.90B 28.90A 38.90B 38.10 +7.00 63 31.10 117 1555 1965 28.50 36.50B 26.90A 32.30B 35.70 +6.70 19 29.00 302 1970 31.90 34.20B 24.80A 34.20B 33.40 +6.40 84 27.00 1586 1975 25.80 31.90B 23.00A 31.90B 31.30 +6.20 369 25.10 180 1619 1980 25.20 29.90B 21.40A 26.20B 29.20 +5.90 50 23.30 4 607 1985 25.70 28.00B 19.80A 20.30A 27.30 +5.70 24 21.60 1047 1990 18.60 26.10B 18.30A 25.30B 25.40 +5.30 29 20.10 48 1399 1995 22.10 24.40B 17.00A 24.40B 23.70 +5.10 22 18.60 7 347 2000 17.50 22.70B 15.70A 16.60B 22.10 +4.80 216 17.30 366 7260 2005 14.70 21.20B 14.70 15.00A 20.60 +4.60 197 16.00 12 440 2010 14.90 19.80B 13.60A 19.80B 19.20 +4.40 155 14.80 3 727 2015 12.90 18.40 12.60A 12.80A 17.90 +4.20 167 13.70 2 1286 2020 ---- 17.20B 11.50A 11.50A 16.60 +3.90 32 12.70 15 534 2025 11.20 16.00B 10.80A 11.20B 15.50 +3.70 65 11.80 29 2261 2030 12.50 15.00 10.00A 10.20A 14.40 +3.50 226 10.90 23 2207 2035 12.30 13.90B 9.30A 13.90B 13.40 +3.30 15 10.10 5 1025 2040 12.80 12.90B 8.50A 12.90B 12.50 +3.10 29 9.40 26 647 2045 8.70 12.10B 8.00A 12.10B 11.70 +3.00 10 8.70 14 1137 2050 7.90 11.30 7.40A 7.70A 10.90 +2.80 2151 8.10 113 6183 2055 10.20 10.50B 6.90A 7.10A 10.10 +2.60 18 7.50 7 105 2060 8.20 9.80B 6.40A 9.80B 9.50 +2.50 47 7.00 8 361 2065 ---- 9.10B 6.00A 6.00A 8.80 +2.30 1 6.50 1 772 2070 7.10 8.50B 5.60A 8.50B 8.20 +2.20 2 6.00 14 369 2075 5.20 8.00B 5.20 5.50A 7.70 +2.10 607 5.60 3244 2080 ---- 7.40B 4.90A 4.90A 7.20 +1.90 2 5.30 34 767 2085 ---- 7.00B 4.60A 4.60A 6.80 +1.90 1 4.90 206 2090 5.50 6.50B 4.30A 4.50A 6.30 +1.70 21 4.60 19 235 2095 ---- 6.10B 4.00A 4.00A 5.90 +1.60 1 4.30 4 132 2100 4.00 5.80B 3.70 4.00A 5.60 +1.60 1320 4.00 1768 17413 2105 5.30 5.40B 3.60A 5.40B 5.20 +1.40 119 3.80 4 85 2110 ---- 5.00B 3.30A 3.30A 4.90 +1.40 20 3.50 12 498 2115 ---- 4.70B 3.20A 3.20A 4.60 +1.30 22 3.30 875 2120 4.00 4.50B 3.00A 4.50B 4.40 +1.30 62 3.10 7 3154 2125 2.90 4.20B 2.80A 2.80A 4.10 +1.10 91 3.00 2 1089 2130 4.10 4.10 2.70A 2.90A 3.90 +1.10 173 2.80 2 2215 2135 2.70 3.80B 2.70 2.70 3.70 +1.10 103 2.60 1 597 2140 3.60 3.60 2.40A 2.60A 3.50 +1.00 8 2.50 6 63 2145 ---- 3.40B 2.30A 2.30A 3.30 +.90 24 2.40 7 62 2150 3.00 3.30B 2.20A 2.40 3.20 +.90 234 2.30 88 4407 2155 ---- 3.00B ---- 3.00B 3.00 +.90 88 2.10 263 2160 ---- 2.90B ---- 2.90B 2.90 +.90 2.00 3 53 2165 ---- 2.70B ---- 2.70B 2.80 +.90 1.90 371 2170 ---- 2.60B 1.80A 1.80A 2.70 +.80 8 1.90 1 85 2175 1.70 2.50B 1.60 2.50B 2.50 +.70 73 1.80 337 1091 2180 2.50 2.50 1.70 1.70 2.40 +.70 21 1.70 2 148 2185 ---- 2.30B ---- 2.30B 2.30 +.70 1 1.60 2 86 2190 2.00 2.20B 2.00 2.20B 2.20 +.60 1 1.60 4 231 2195 ---- 2.10B ---- 2.10B 2.10 +.60 2 1.50 5 285 2200 1.40 2.10 1.40 1.50 2.00 +.60 202 1.40 439 7663 2205 ---- 1.90B ---- 1.90B 1.90 +.50 3 1.40 2 20 2210 ---- 1.80B ---- 1.80B 1.90 +.60 2 1.30 28 2215 ---- 1.70B ---- 1.70B 1.80 +.50 6 1.30 553 2220 ---- 1.70B ---- 1.70B 1.70 +.50 5 1.20 2 1104 2225 ---- 1.60B ---- 1.60B 1.60 +.40 4 1.20 5 1733 2230 ---- 1.50B 1.10A 1.10A 1.50 +.30 1 1.20 44 2235 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 24 2240 ---- 1.40B 1.00A 1.00A 1.40 +.30 1 1.10 3 29 2245 ---- 1.40B 1.00A 1.00A 1.30 +.20 1.10 52 2250 ---- 1.30B ---- 1.30B 1.30 +.30 44 1.00 1 6074 2255 ---- 1.30B .90A .90A 1.30 +.30 1.00 1 9 2260 .80 1.20B .80 1.20B 1.20 +.20 100 1.00 186 2265 ---- 1.20B ---- 1.20B 1.20 +.30 .90 11 2270 ---- 1.20B ---- 1.10B 1.10 +.20 .90 66 2275 ---- 1.10B .80A .80A 1.10 +.20 .90 1 568 2280 ---- 1.10B ---- 1.10B 1.10 +.30 1 .80 378 2285 ---- 1.10B ---- 1.00B 1.10 +.30 .80 12 2290 ---- 1.00B ---- 1.00B 1.00 +.20 .80 17 47 2295 ---- 1.00B .70A .70A 1.00 +.20 .80 13 2300 .80 1.00B .70A .80 1.00 +.20 290 .80 4 5495 2305 ---- .90B ---- .90B 1.00 +.30 .70 2 12 2310 ---- .90B ---- .90B .90 +.20 .70 23 2315 ---- .90B ---- .90B .90 +.20 .70 101 2320 .60 .90B .60 .90B .90 +.20 2 .70 24 2325 ---- .90B .60A .60A .90 +.20 43 .70 727 2330 ---- .80B ---- .80B .90 +.30 .60 58 2335 ---- .80B ---- .80B .90 +.30 .60 15 2340 ---- .80B ---- .70B .80 +.20 .60 425 2345 .50 .80B .50 .80B .80 +.20 1 .60 7 2350 .60 .80 .60 .70A .80 +.20 334 .60 5 1545 2360 ---- .70B ---- .70B .80 +.30 .50 41 2370 ---- .70B ---- .70B .70 +.20 .50 16 2375 .40 .60B .40 .60B .70 +.20 106 .50 1017 2380 ---- .60B ---- .60B .70 +.20 .50 28 2390 ---- .60B ---- .60B .70 +.20 .50 1 1020 2400 ---- .60B ---- .60B .70 +.30 150 .40 3256 2410 ---- .60B ---- .50B .60 +.20 .40 122 2420 ---- .50B ---- .50B .60 +.20 .40 11 2425 ---- .50B ---- .50B .60 +.20 .40 1320 2430 ---- .50B ---- .50B .60 +.20 .40 42 2440 ---- .50B ---- .50B .60 +.20 .40 12 2450 .40 .50B .40 .40 .50 +.20 125 .30 993 2475 ---- .40B ---- .40B .50 +.20 .30 50 2490 ---- .40B ---- .40B .50 +.20 .30 167 2500 .40 .40 .40 .40 .50 +.20 204 .30 1 15946 2525 ---- .30B ---- .30B .40 +.20 .20 166 2550 ---- .30B ---- .30B .40 +.20 100 .20 1833 2575 ---- .30B ---- .30B .40 +.20 .20 87 2600 ---- .30B ---- .30B .30 +.10 .20 2821 2625 ---- ---- ---- ---- .30 +.10 .20 637 2650 ---- ---- ---- ---- .30 +.10 .20 681 2700 ---- .20B ---- .20B .30 +.20 .10 3871 2750 ---- .20B ---- .20B .20 +.10 .10 936 2800 ---- ---- ---- ---- .20 +.10 .10 759 2900 ---- ---- ---- ---- .20 +.10 .10 109 3000 ---- ---- ---- ---- .10 .00 36 .10 10859 3100 ---- ---- ---- ---- .10 .00 .10 60 3200 ---- ---- ---- ---- .10 .00 .10 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 198 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 737.40B 720.40A 720.40A 736.90 +13.20 723.70 1275 ---- 711.90B 695.50A 695.50A 711.90 +13.20 698.70 1300 ---- 687.50B 670.40A 670.40A 686.90 +13.20 673.70 1325 ---- 662.00B 645.60A 645.60A 661.90 +13.20 648.70 1350 ---- 637.50B 620.40A 620.40A 636.90 +13.20 623.70 1375 ---- 612.00B 595.60A 595.60A 611.90 +13.20 598.70 1400 ---- 587.50B 570.40A 570.40A 586.90 +13.20 573.70 1425 ---- 562.00B 545.60A 545.60A 561.90 +13.20 548.70 1430 ---- 557.00B 540.70A 540.70A 556.90 +13.20 543.70 1440 ---- 547.00B 530.70A 530.70A 546.90 +13.20 533.70 1450 ---- 537.50B 520.40A 520.40A 536.90 +13.20 523.70 1460 ---- 527.00B 510.70A 510.70A 526.90 +13.20 513.70 1470 ---- 517.10B 500.70A 500.70A 516.90 +13.20 503.70 1475 ---- 512.10B 495.60A 495.60A 511.90 +13.20 498.70 1480 ---- 507.10B 490.70A 490.70A 506.90 +13.20 493.70 1490 ---- 497.10B 480.70A 480.70A 496.90 +13.20 483.70 1500 ---- 487.60B 470.40A 470.40A 486.90 +13.20 473.70 1510 ---- 477.10B 460.60A 460.60A 476.90 +13.20 463.70 1520 ---- 467.10B 450.60A 450.60A 466.90 +13.20 453.70 1525 ---- 462.10B 445.80A 445.80A 461.90 +13.20 448.70 1530 ---- 457.10B 440.60A 440.60A 456.90 +13.20 443.70 1535 ---- 452.10B 435.60A 435.60A 451.90 +13.20 438.70 1540 ---- 447.10B 430.60A 430.60A 446.90 +13.20 433.70 1545 ---- 442.10B 425.60A 425.60A 441.90 +13.20 428.70 1550 ---- 437.60B 420.40A 420.40A 436.90 +13.20 423.70 1 1555 ---- 432.10B 415.60A 415.60A 431.90 +13.20 418.70 1560 ---- 427.10B 410.60A 410.60A 426.90 +13.20 413.70 1565 ---- 422.10B 405.60A 405.60A 421.90 +13.20 408.70 1570 ---- 417.10B 400.60A 400.60A 416.90 +13.20 403.70 1575 ---- 412.10B 395.80A 395.80A 411.90 +13.20 398.70 1580 ---- 407.10B 390.60A 390.60A 406.90 +13.20 393.70 1585 ---- 402.10B 385.60A 385.60A 401.90 +13.20 388.70 1590 ---- 397.10B 380.60A 380.60A 396.90 +13.20 383.70 1595 ---- 392.10B 375.60A 375.60A 391.90 +13.20 378.70 1600 ---- 387.60B 370.40A 370.40A 386.90 +13.20 373.70 1605 ---- 382.10B 365.60A 365.60A 381.90 +13.20 368.70 1610 ---- 377.10B 360.60A 360.60A 376.90 +13.20 363.70 1615 ---- 372.10B 355.60A 355.60A 371.90 +13.20 358.70 1620 ---- 367.10B 350.60A 350.60A 366.90 +13.20 353.70 1625 ---- 362.10B 345.80A 345.80A 361.90 +13.20 348.70 1630 ---- 357.20B 340.60A 340.60A 356.90 +13.20 343.70 1635 ---- 352.20B 335.60A 335.60A 351.90 +13.20 338.70 1640 ---- 347.20B 330.60A 330.60A 346.90 +13.20 333.70 1645 ---- 342.30B 325.70A 325.70A 341.90 +13.20 328.70 1650 ---- 337.60B 320.40A 320.40A 336.90 +13.20 323.70 1655 ---- 332.20B 315.60A 315.60A 331.90 +13.20 318.70 1660 ---- 327.20B 310.60A 310.60A 326.90 +13.20 313.70 1665 ---- 322.30B 305.60A 305.60A 321.90 +13.20 308.70 1670 ---- 317.20B 300.60A 300.60A 316.90 +13.20 303.70 1675 ---- 312.30B 295.80A 295.80A 311.90 +13.20 298.70 1680 ---- 307.30B 290.60A 290.60A 306.90 +13.20 293.70 1685 ---- 302.30B 285.70A 285.70A 301.90 +13.20 288.70 1690 ---- 297.20B 280.60A 280.60A 296.90 +13.20 283.70 1 1695 ---- 292.20B 275.70A 275.70A 291.90 +13.20 278.70 1700 ---- 287.70B 270.30A 270.30A 286.90 +13.20 273.70 5 1705 ---- 282.20B 265.60A 265.60A 281.90 +13.20 268.70 1710 ---- 277.20B 260.70A 260.70A 276.90 +13.20 263.70 1715 ---- 272.30B 255.70A 255.70A 271.90 +13.20 258.70 1720 ---- 267.30B 250.70A 250.70A 266.90 +13.20 253.70 1725 ---- 262.30B 243.80A 243.80A 261.90 +13.20 248.70 12 1730 ---- 257.40B 240.70A 240.70A 256.90 +13.20 243.70 1735 ---- 252.30B 235.50A 235.50A 251.90 +13.10 238.80 1740 ---- 247.50B 230.80A 230.80A 246.90 +13.10 233.80 1745 ---- 242.50B 225.90A 225.90A 242.00 +13.10 228.90 1750 ---- 238.50B 219.10A 219.10A 237.00 +13.10 10 223.90 18 1755 ---- 232.60B 215.70A 215.70A 232.10 +13.10 219.00 1760 ---- 227.70B 210.80A 210.80A 227.10 +13.00 214.10 1765 ---- 222.90B 206.40A 206.40A 222.20 +13.00 209.20 1770 ---- 217.80B 201.40A 201.40A 217.30 +13.00 204.30 1775 ---- 213.80B 194.70A 194.70A 212.40 +13.00 199.40 1 1780 ---- 208.20B 191.50A 191.50A 207.50 +12.90 194.60 1785 ---- 203.30B 186.80A 186.80A 202.60 +12.90 189.70 1790 ---- 198.30B 181.80A 181.80A 197.70 +12.80 184.90 1 1795 ---- 193.50B 177.20A 177.20A 192.80 +12.70 180.10 1800 175.50 189.50B 170.70A 188.80B 188.00 +12.70 3 175.30 22 1805 ---- 183.70B 167.70A 167.70A 183.20 +12.60 170.60 1810 ---- 179.10B 162.90A 162.90A 178.40 +12.60 165.80 1815 ---- 174.10B 158.20A 158.20A 173.60 +12.50 161.10 1 1820 ---- 169.40B 153.50A 153.50A 168.90 +12.50 156.40 1 1825 ---- 165.60B 147.20A 147.20A 164.20 +12.40 151.80 1830 ---- 160.00B 144.30A 144.30A 159.50 +12.30 147.20 1 1835 ---- 155.30B 138.10A 138.10A 154.80 +12.20 142.60 1840 ---- 150.70B 133.60A 133.60A 150.20 +12.10 138.10 1845 ---- 146.10B 129.10A 129.10A 145.60 +12.00 133.60 1850 ---- 142.40B 124.70A 124.70A 141.10 +12.00 129.10 2 1855 ---- 137.90B 120.30A 120.30A 136.60 +11.90 124.70 2 1860 ---- 133.40B 116.00A 116.00A 132.10 +11.80 120.30 1865 ---- 128.90B 111.70A 111.70A 127.70 +11.70 116.00 1870 ---- 124.50B 107.60A 107.60A 123.30 +11.50 111.80 1 1875 ---- 120.20B 103.50A 103.50A 119.00 +11.40 107.60 20 61 1880 ---- 115.90B 99.40A 99.40A 114.70 +11.20 103.50 3 1885 ---- 111.70B 95.40A 95.40A 110.50 +11.00 99.50 1890 ---- 107.50B 91.50A 91.50A 106.40 +10.90 95.50 1895 ---- 103.40B 87.70A 87.70A 102.30 +10.70 91.60 2 1900 ---- 99.40B 84.00A 84.00A 98.30 +10.50 1 87.80 13 1905 ---- 95.40B 80.30A 80.30A 94.40 +10.30 84.10 1910 ---- 91.60B 76.80A 76.80A 90.50 +10.10 80.40 1915 ---- 87.80B 73.30A 73.30A 86.80 +9.90 76.90 2 1920 ---- 84.10B 70.00A 70.00A 83.10 +9.70 73.40 2 120 1925 ---- 80.50B 66.70A 66.70A 79.50 +9.40 70.10 17 1930 ---- 77.00B 63.60A 63.60A 76.10 +9.30 66.80 6 1935 69.90 73.60B 60.50A 73.60B 72.70 +9.10 13 63.60 136 1940 ---- 70.30B 57.50A 57.50A 69.40 +8.80 60.60 3 69 1945 ---- 67.10B 54.70A 54.70A 66.20 +8.60 57.60 110 1950 53.50 64.00B 51.80A 52.60A 63.10 +8.30 1 54.80 14 250 1955 ---- 61.00B 49.20A 49.20A 60.10 +8.10 2 52.00 5 371 1960 53.00 58.10B 46.60A 58.10B 57.20 +7.80 1 49.40 3 205 1965 54.30 55.30B 44.20A 55.30B 54.50 +7.70 4 46.80 470 1970 ---- 52.60B 41.80A 41.80A 51.80 +7.50 44.30 9 450 1975 ---- 50.00B 39.50A 39.50A 49.20 +7.20 247 42.00 34 574 1980 ---- 47.50B 37.40A 37.40A 46.70 +7.00 2 39.70 107 1985 40.50 45.10B 35.30A 35.80A 44.40 +6.80 432 37.60 25 869 1990 ---- 42.80B 33.40A 33.40A 42.10 +6.60 35.50 181 1995 ---- 40.60B 31.60A 31.60A 39.90 +6.30 33.60 65 2000 30.80 38.50B 29.70A 30.20A 37.80 +6.10 292 31.70 15 859 2005 ---- 36.50B 28.10A 28.10A 35.90 +6.00 29.90 388 2010 30.90 34.60B 26.40A 26.90A 34.00 +5.80 3 28.20 92 2015 ---- 32.80B 24.90A 24.90A 32.10 +5.50 9 26.60 126 2020 ---- 31.00B 23.50A 23.50A 30.40 +5.30 2 25.10 1 138 2025 28.10 29.40B 22.10A 29.40B 28.80 +5.10 14 23.70 31 2429 2030 25.80 27.80B 20.80A 27.80B 27.20 +4.90 567 22.30 1 1455 2035 25.20 26.30B 19.60A 26.30B 25.80 +4.80 38 21.00 78 199 2040 22.90 24.90B 18.60A 19.00A 24.40 +4.60 19 19.80 616 2045 21.50 23.60B 17.40A 17.90A 23.10 +4.40 9 18.70 321 2050 20.50 22.30B 16.40A 16.90A 21.80 +4.20 152 17.60 122 4991 2055 ---- 21.10B 15.60A 15.60A 20.60 +4.00 626 16.60 502 2060 18.30 20.00B 14.60A 15.00A 19.50 +3.90 412 15.60 112 1095 2065 16.80 18.90B 13.90A 14.20A 18.50 +3.70 11 14.80 3 546 2070 16.20 17.90B 13.00A 17.90B 17.50 +3.60 552 13.90 2 1191 2075 15.10 16.90B 12.40A 12.70A 16.60 +3.50 74 13.10 225 2080 12.50 16.10B 11.60A 12.00A 15.70 +3.30 34 12.40 1 445 2085 13.40 15.20B 11.10A 11.40A 14.90 +3.20 43 11.70 13 1128 2090 13.10 14.40B 10.40A 13.70B 14.10 +3.00 23 11.10 39 2095 12.40 13.70B 9.90A 10.20A 13.40 +3.00 37 10.40 20 195 2100 11.50 13.10 9.40A 9.70A 12.70 +2.80 667 9.90 66 7558 2105 ---- 12.30B 8.90A 8.90A 12.00 +2.70 9.30 79 2110 ---- 11.70B 8.50A 8.50A 11.40 +2.50 400 8.90 1 22 2115 10.30 11.10B 8.00A 8.30A 10.80 +2.40 3 8.40 63 2120 10.40 10.50B 7.60A 7.80A 10.30 +2.40 1 7.90 445 2125 ---- 10.00B 7.20A 7.20A 9.80 +2.30 63 7.50 684 2130 ---- 9.50B 6.80A 6.80A 9.30 +2.10 7.20 3 197 2135 ---- 9.00B 6.50A 6.50A 8.90 +2.10 6.80 11 22 2140 ---- 8.60B 6.20A 6.20A 8.40 +1.90 6.50 53 2145 ---- 8.20B 5.90A 5.90A 8.00 +1.80 6.20 2 33 2150 6.00 7.80B 5.60A 5.80A 7.70 +1.80 2 5.90 6 1287 2155 ---- 7.40B 5.30A 5.30A 7.30 +1.70 5.60 41 2160 5.80 7.00B 5.10A 5.30A 6.90 +1.60 1 5.30 3 84 2165 ---- 6.70B 4.90A 4.90A 6.60 +1.50 13 5.10 2 42 2170 ---- 6.40B 4.60A 4.60A 6.30 +1.50 1 4.80 66 2175 ---- 6.10B 4.40A 4.40A 6.00 +1.40 4 4.60 43 524 2180 5.30 6.00 4.20A 4.40A 5.80 +1.40 12 4.40 1 133 2185 5.00 5.60B 4.10A 4.30A 5.50 +1.30 5 4.20 2 87 2190 4.90 5.30B 3.90A 5.30B 5.30 +1.30 8 4.00 50 211 2195 ---- 5.10B 3.70A 3.70A 5.00 +1.10 6 3.90 1 54 2200 3.60 4.90B 3.60 3.80 4.80 +1.10 395 3.70 56 2856 2205 ---- 4.70B 3.40A 3.40A 4.60 +1.10 9 3.50 1 24 2210 ---- 4.50B 3.30A 3.30A 4.40 +1.00 8 3.40 3 106 2215 ---- 4.30B 3.20A 3.20A 4.20 +.90 12 3.30 1 93 2220 ---- 4.10B ---- 4.10B 4.10 +1.00 19 3.10 1 168 2225 ---- 4.00B ---- 4.00B 3.90 +.90 25 3.00 8 142 2230 ---- 3.80B 2.80A 2.80A 3.80 +.90 9 2.90 49 2235 ---- 3.70B 2.70A 2.70A 3.60 +.80 4 2.80 14 2240 ---- 3.50B ---- 3.50B 3.50 +.90 3 2.60 15 2245 ---- 3.40B ---- 3.40B 3.30 +.80 15 2.50 50 2250 3.20 3.30B 3.20 3.30B 3.20 +.80 21 2.40 9 2138 2255 3.30 3.30 3.30 2.50A 3.10 +.80 18 2.30 75 2260 ---- 3.00B ---- 3.00B 3.00 +.70 5 2.30 1 121 2265 ---- 2.90B ---- 2.90B 2.90 +.70 2.20 114 2270 2.50 2.80B 2.50 2.60B 2.80 +.70 2 2.10 71 2275 2.70 2.70 2.70 2.20A 2.70 +.70 13 2.00 336 2280 ---- 2.60B ---- 2.60B 2.60 +.70 1.90 19 2285 ---- 2.50B ---- 2.50B 2.50 +.60 1.90 11 83 2290 2.40 2.40 2.40 2.00A 2.40 +.60 7 1.80 33 2295 ---- 2.40B ---- 2.40B 2.30 +.60 1.70 1 28 2300 ---- 2.30B ---- 2.30B 2.30 +.60 14 1.70 11 1867 2305 ---- 2.20B ---- 2.20B 2.20 +.60 1.60 1 577 2310 2.10 2.10 2.10 1.80A 2.10 +.50 6 1.60 7 2315 ---- 2.00B ---- 2.00B 2.10 +.60 1.50 3 14 2320 ---- 2.00B ---- 2.00B 2.00 +.50 1.50 7 9 2325 ---- 1.90B ---- 1.90B 1.90 +.50 1.40 144 2330 ---- 1.80B ---- 1.80B 1.90 +.50 1.40 47 2340 ---- 1.70B ---- 1.70B 1.80 +.50 1.30 26 2350 ---- 1.60B ---- 1.60B 1.70 +.50 1.20 396 2360 ---- 1.50B ---- 1.50B 1.60 +.40 1.20 10 2370 ---- 1.50B ---- 1.40B 1.50 +.40 1.10 16 2375 ---- 1.40B ---- 1.40B 1.50 +.40 1 1.10 187 2380 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 2390 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 60 69 2400 1.20 1.20 1.20 1.10A 1.30 +.30 1 1.00 1224 2410 ---- 1.20B ---- 1.20B 1.20 +.30 .90 10 2420 1.10 1.10 1.10 1.00A 1.20 +.30 1 .90 3 2425 ---- 1.10B ---- 1.10B 1.20 +.40 .80 38 2430 ---- 1.10B ---- 1.00B 1.10 +.30 .80 5 2450 ---- 1.00B ---- 1.00B 1.00 +.20 11 .80 1024 2475 ---- .90B ---- .90B .90 +.20 .70 1 34 2500 .70 .80B .70 .80B .80 +.20 69 .60 1 1499 2525 .60 .70B .60 .70B .80 +.20 10 .60 231 2550 ---- .60B ---- .60B .70 +.20 .50 81 2575 ---- .60B ---- .60B .60 +.10 .50 81 2600 .40 .50B .40 .50B .60 +.20 14 .40 1002 2625 ---- .50B ---- .50B .60 +.20 .40 123 2700 ---- .40B ---- .40B .40 +.10 42 .30 484 3000 ---- ---- ---- ---- .30 +.10 .20 235 3500 .10 .10 .10 .10 .20 +.10 1 .10 2 4000 ---- ---- ---- ---- .20 +.10 .10 19 OG FEB24 Gold Option CALL 1250 ---- 736.70B 720.30A 720.30A 736.90 +13.20 723.70 1275 ---- 711.70B 695.30A 695.30A 711.90 +13.20 698.70 1300 ---- 686.70B 670.30A 670.30A 686.90 +13.20 673.70 1325 ---- 661.70B 645.30A 645.30A 661.90 +13.20 648.70 1350 ---- 636.80B 620.30A 620.30A 636.90 +13.20 623.70 1375 ---- 611.80B 595.30A 595.30A 611.90 +13.20 598.70 1400 ---- 586.80B 570.30A 570.30A 586.90 +13.20 573.70 1425 ---- 561.80B 545.30A 545.30A 561.90 +13.20 548.70 1430 ---- 556.80B 541.10A 541.10A 556.90 +13.20 543.70 1440 ---- 546.80B 531.10A 531.10A 546.90 +13.20 533.70 1450 ---- 536.90B 520.30A 520.30A 536.90 +13.20 523.70 1460 ---- 526.80B 511.10A 511.10A 526.90 +13.20 513.70 1470 ---- 516.80B 501.10A 501.10A 516.90 +13.20 503.70 1475 ---- 511.90B 495.30A 495.30A 511.90 +13.20 498.70 1480 ---- 506.90B 491.10A 491.10A 506.90 +13.20 493.70 1490 ---- 496.90B 481.00A 481.00A 496.90 +13.20 483.70 1500 ---- 486.90B 470.30A 470.30A 486.90 +13.20 473.70 1510 ---- 476.90B 461.10A 461.10A 476.90 +13.20 463.70 1520 ---- 466.90B 451.10A 451.10A 466.90 +13.20 453.70 1525 ---- 461.90B 445.30A 445.30A 461.90 +13.20 448.70 1530 ---- 456.90B 441.10A 441.10A 456.90 +13.20 443.70 1535 ---- 451.90B 436.10A 436.10A 451.90 +13.20 438.70 1540 ---- 446.90B 431.10A 431.10A 446.90 +13.20 433.70 1545 ---- 441.90B 426.10A 426.10A 441.90 +13.20 428.70 1550 ---- 437.00B 420.40A 420.40A 436.90 +13.20 423.70 1555 ---- 431.90B 416.10A 416.10A 431.90 +13.20 418.70 1560 ---- 426.90B 411.10A 411.10A 426.90 +13.20 413.70 1565 ---- 421.90B 406.10A 406.10A 421.90 +13.20 408.70 1570 ---- 416.90B 401.10A 401.10A 416.90 +13.20 403.70 1575 ---- 411.90B 395.40A 395.40A 411.90 +13.20 398.70 1580 ---- 407.00B 391.10A 391.10A 406.90 +13.20 393.70 1585 ---- 402.00B 386.10A 386.10A 401.90 +13.20 388.70 1590 ---- 397.00B 381.10A 381.10A 396.90 +13.20 383.70 1595 ---- 392.00B 376.10A 376.10A 391.90 +13.20 378.70 1600 ---- 387.00B 370.40A 370.40A 386.90 +13.20 373.70 1605 ---- 382.00B 366.10A 366.10A 381.90 +13.20 368.70 1610 ---- 377.00B 361.10A 361.10A 376.90 +13.20 363.70 1615 ---- 372.00B 356.10A 356.10A 371.90 +13.20 358.70 1620 ---- 367.00B 351.10A 351.10A 366.90 +13.20 353.70 1625 ---- 362.00B 345.30A 345.30A 361.90 +13.20 348.70 1630 ---- 357.00B 341.10A 341.10A 356.90 +13.20 343.70 1635 ---- 352.00B 336.10A 336.10A 351.90 +13.20 338.70 1640 ---- 347.10B 331.10A 331.10A 346.90 +13.20 333.70 1645 ---- 342.10B 326.10A 326.10A 341.90 +13.20 328.70 1650 ---- 337.20B 320.30A 320.30A 336.90 +13.20 323.70 1655 ---- 332.10B 316.10A 316.10A 331.90 +13.20 318.70 1660 ---- 327.10B 311.10A 311.10A 326.90 +13.20 313.70 1665 ---- 322.10B 306.10A 306.10A 321.90 +13.20 308.70 1670 ---- 317.10B 301.10A 301.10A 316.90 +13.20 303.70 1675 ---- 312.10B 295.70A 295.70A 311.90 +13.20 298.70 1680 ---- 307.00B 290.50A 290.50A 306.90 +13.20 293.70 1685 ---- 302.20B 285.50A 285.50A 301.90 +13.20 288.70 1690 ---- 297.20B 281.00A 281.00A 296.90 +13.20 283.70 1695 ---- 292.10B 276.10A 276.10A 291.90 +13.20 278.70 1700 ---- 288.30B 268.90A 268.90A 286.90 +13.20 273.70 25 1705 ---- 282.20B 266.20A 266.20A 281.90 +13.10 268.80 1710 ---- 277.30B 261.10A 261.10A 276.90 +13.10 263.80 1 1715 ---- 272.50B 256.20A 256.20A 272.00 +13.10 258.90 1720 ---- 267.60B 251.30A 251.30A 267.00 +13.10 253.90 1725 ---- 263.50B 244.20A 244.20A 262.00 +13.00 249.00 10 1730 ---- 257.70B 241.50A 241.50A 257.10 +13.00 244.10 1735 ---- 252.60B 236.60A 236.60A 252.20 +13.00 239.20 1740 ---- 247.80B 231.70A 231.70A 247.30 +13.00 234.30 1745 ---- 242.90B 226.80A 226.80A 242.40 +13.00 229.40 1750 ---- 238.90B 219.90A 219.90A 237.50 +12.90 224.60 6 1755 ---- 233.20B 217.10A 217.10A 232.60 +12.80 219.80 1760 ---- 228.30B 212.30A 212.30A 227.80 +12.80 215.00 1765 ---- 223.40B 207.50A 207.50A 222.90 +12.70 210.20 1770 ---- 218.60B 202.80A 202.80A 218.10 +12.70 205.40 1775 ---- 214.70B 196.00A 196.00A 213.30 +12.70 200.60 1780 ---- 209.00B 193.30A 193.30A 208.50 +12.60 195.90 1785 ---- 204.20B 188.60A 188.60A 203.70 +12.50 191.20 1790 ---- 199.40B 183.90A 183.90A 199.00 +12.50 186.50 1795 ---- 194.60B 179.20A 179.20A 194.20 +12.40 181.80 1800 ---- 190.90B 172.60A 172.60A 189.50 +12.30 177.20 201 1805 ---- 185.30B 170.00A 170.00A 184.90 +12.40 172.50 1810 ---- 180.60B 163.40A 163.40A 180.20 +12.30 167.90 2 1815 ---- 176.00B 158.90A 158.90A 175.60 +12.10 163.50 1820 ---- 171.40B 154.40A 154.40A 171.00 +12.10 158.90 1825 ---- 167.70B 150.00A 150.00A 166.40 +12.00 154.40 1 1830 ---- 163.20B 145.60A 145.60A 161.90 +11.90 150.00 2 1835 ---- 158.70B 141.30A 141.30A 157.40 +11.80 145.60 1840 ---- 154.20B 136.90A 136.90A 152.90 +11.70 141.20 1845 ---- 149.80B 132.70A 132.70A 148.50 +11.50 137.00 1850 ---- 145.40B 128.50A 128.50A 144.20 +11.50 132.70 12 1855 ---- 141.10B 124.30A 124.30A 139.80 +11.30 128.50 1860 ---- 136.80B 120.30A 120.30A 135.60 +11.20 124.40 1865 ---- 132.50B 116.20A 116.20A 131.40 +11.10 120.30 1870 ---- 128.30B 112.30A 112.30A 127.20 +10.90 116.30 1875 ---- 124.20B 108.40A 108.40A 123.10 +10.80 112.30 25 1880 ---- 120.20B 104.50A 104.50A 119.10 +10.70 108.40 1885 ---- 116.10B 100.80A 100.80A 115.10 +10.50 104.60 1890 ---- 112.20B 97.10A 97.10A 111.20 +10.30 100.90 1895 ---- 108.40B 93.50A 93.50A 107.30 +10.00 97.30 1900 ---- 104.60B 90.00A 90.00A 103.50 +9.90 93.60 270 1905 ---- 100.90B 86.60A 86.60A 99.90 +9.80 90.10 7 1910 ---- 97.20B 83.20A 83.20A 96.20 +9.50 86.70 24 1915 ---- 93.70B 79.90A 79.90A 92.70 +9.30 83.40 1920 ---- 90.20B 76.80A 76.80A 89.30 +9.20 80.10 44 1925 ---- 86.80B 73.70A 73.70A 85.90 +9.00 76.90 500 1930 ---- 83.50B 70.70A 70.70A 82.60 +8.70 73.90 24 1935 ---- 80.30B 67.80A 67.80A 79.40 +8.50 70.90 6 1940 ---- 77.20B 64.90A 64.90A 76.30 +8.40 67.90 146 1945 ---- 74.00B 62.10A 62.10A 73.30 +8.20 65.10 161 1950 ---- 71.10B 59.50A 59.50A 70.30 +7.90 2 62.40 2 261 1955 ---- 68.20B 56.90A 56.90A 67.50 +7.90 59.60 420 1960 ---- 65.50B 54.40A 54.40A 64.70 +7.60 57.10 385 1965 ---- 62.80B 52.00A 52.00A 62.10 +7.50 54.60 134 1970 ---- 60.20B 49.70A 49.70A 59.50 +7.40 52.10 10 396 1975 ---- 57.70B 47.60A 47.60A 57.00 +7.20 51 49.80 10 857 1980 ---- 55.30B 45.40A 45.40A 54.60 +6.90 47.70 3 167 1985 ---- 52.90B 43.40A 43.40A 52.30 +6.80 45.50 106 1990 ---- 50.70B 41.40A 41.40A 50.00 +6.60 3 43.40 78 1995 ---- 48.50B 39.50A 39.50A 47.90 +6.50 41.40 77 2000 ---- 46.50B 37.60A 37.60A 45.80 +6.30 39.50 1692 2005 ---- 44.40B 36.00A 36.00A 43.80 +6.10 37.70 3 45 2010 ---- 42.50B 34.30A 34.30A 41.90 +5.90 36.00 92 2015 ---- 40.60B 32.70A 32.70A 40.10 +5.80 34.30 43 2020 ---- 38.90B 31.10A 31.10A 38.30 +5.60 32.70 196 2025 32.30 37.20B 29.70A 37.20B 36.70 +5.50 39 31.20 182 1825 2030 29.90 35.60B 28.30A 35.60B 35.00 +5.20 34 29.80 567 2035 32.70 34.00B 27.00A 27.50A 33.50 +5.10 219 28.40 11 37 2040 ---- 32.50B 25.90A 25.90A 32.00 +4.90 27.10 841 2045 ---- 31.10B 24.70A 24.70A 30.60 +4.70 25.90 6 144 2050 ---- 29.80B 23.40A 23.40A 29.30 +4.60 320 24.70 302 1668 2055 26.60 28.50B 22.50A 22.80A 28.00 +4.40 1 23.60 221 2060 ---- 27.20B 21.30A 21.30A 26.80 +4.30 22.50 112 2065 ---- 26.10B 20.50A 20.50A 25.60 +4.10 21.50 161 2070 ---- 24.90B 19.40A 19.40A 24.50 +4.00 20.50 276 2075 ---- 23.90B 18.70A 18.70A 23.50 +3.90 354 19.60 1 2314 2080 ---- 22.80B 17.70A 17.70A 22.50 +3.80 18.70 10 2085 ---- 21.90B 16.90A 16.90A 21.50 +3.60 17.90 106 2090 17.80 20.90B 16.30A 16.60A 20.60 +3.50 1 17.10 2 21 2095 ---- 20.10B 15.60A 15.60A 19.70 +3.30 16.40 12 2100 17.70 19.20B 14.90A 15.20A 18.90 +3.30 522 15.60 8 5754 2105 14.40 18.40B 14.30A 18.40B 18.10 +3.10 12 15.00 3 327 2110 16.20 17.60B 13.60A 16.90B 17.40 +3.10 2 14.30 15 2115 ---- 16.90B 13.10A 13.10A 16.60 +2.90 13.70 24 2120 ---- 16.20B 12.50A 12.50A 16.00 +2.90 13.10 536 2125 15.00 15.50B 12.00A 15.50B 15.30 +2.70 25 12.60 440 2130 14.00 14.90B 11.50A 11.70A 14.70 +2.70 4 12.00 17 2135 ---- 14.30B 11.00A 11.00A 14.10 +2.60 205 11.50 17 2140 ---- 13.70B 10.60A 10.60A 13.50 +2.40 11.10 53 2145 ---- 13.10B 10.10A 10.10A 13.00 +2.40 10.60 24 2150 ---- 12.60B 9.70A 9.70A 12.50 +2.30 9 10.20 1306 2155 ---- 12.10B 9.30A 9.30A 12.00 +2.30 9.70 8 2160 ---- 11.60B 9.00A 9.00A 11.50 +2.20 9.30 24 2165 ---- 11.20B 8.60A 8.60A 11.00 +2.00 9.00 17 2170 ---- 10.70B 8.30A 8.30A 10.60 +2.00 8.60 10 2175 ---- 10.30B 8.00A 8.00A 10.20 +1.90 57 8.30 2 1824 2180 ---- 9.90B 7.70A 7.70A 9.80 +1.90 7.90 17 2185 ---- 9.50B 7.30A 7.30A 9.40 +1.80 7.60 8 2190 ---- 9.20B 7.00A 7.00A 9.10 +1.80 75 7.30 1 125 2195 ---- 8.80B 6.80A 6.80A 8.70 +1.70 7.00 1 16 2200 8.00 8.50B 6.50A 8.50B 8.40 +1.60 10 6.80 3173 2205 ---- 8.20B 6.30A 6.30A 8.10 +1.60 6.50 3 165 2210 ---- 7.90B 6.00A 6.00A 7.80 +1.50 6.30 38 2215 ---- 7.60B 5.80A 5.80A 7.50 +1.50 6.00 17 2220 ---- 7.30B 5.70A 5.70A 7.20 +1.40 5.80 12 2225 ---- 7.00B 5.50A 5.50A 7.00 +1.40 5.60 3 510 2230 ---- 6.80B 5.30A 5.30A 6.70 +1.30 2 5.40 13 2235 ---- 6.50B 5.10A 5.10A 6.50 +1.30 5.20 2240 ---- 6.30B 4.90A 4.90A 6.30 +1.30 5.00 4 2245 ---- 6.10B 4.70A 4.70A 6.10 +1.20 4.90 11 2250 5.40 5.90B 4.60A 5.90B 5.90 +1.20 8 4.70 3 1689 2255 ---- 5.70B ---- 5.70B 5.70 +1.20 1 4.50 3 2260 ---- 5.50B 4.30A 4.30A 5.50 +1.10 8 4.40 9 2265 4.20 5.30B 4.20 4.20 5.30 +1.10 33 4.20 7 2270 ---- 5.20B ---- 5.10B 5.10 +1.00 1 4.10 2275 ---- 5.00B 3.90A 3.90A 5.00 +1.00 2 4.00 1 376 2280 ---- 4.80B ---- 4.80B 4.80 +1.00 3.80 1 1 2285 ---- 4.70B ---- 4.70B 4.70 +1.00 9 3.70 1 3 2290 ---- 4.50B ---- 4.50B 4.50 +.90 77 3.60 1 105 2295 ---- 4.40B ---- 4.40B 4.40 +.90 3.50 3 6 2300 ---- 4.20B ---- 4.20B 4.20 +.80 118 3.40 2 2984 2305 ---- 4.10B ---- 4.10B 4.10 +.80 3.30 21 2310 ---- 4.00B ---- 4.00B 4.00 +.80 1 3.20 174 2315 ---- 3.90B ---- 3.90B 3.90 +.80 3.10 2320 ---- 3.70B ---- 3.70B 3.80 +.80 3.00 2325 ---- 3.60B ---- 3.60B 3.70 +.80 2.90 704 2330 ---- 3.50B ---- 3.50B 3.50 +.70 2.80 1 2340 ---- 3.30B ---- 3.30B 3.30 +.60 2.70 51 2350 ---- 3.10B ---- 3.10B 3.20 +.70 6 2.50 984 2360 ---- 2.90B ---- 2.90B 3.00 +.60 2.40 1 1 2370 ---- 2.80B ---- 2.80B 2.80 +.60 2.20 9 2375 ---- 2.70B ---- 2.70B 2.80 +.60 11 2.20 196 2380 ---- 2.60B ---- 2.60B 2.70 +.60 2.10 2390 ---- 2.50B ---- 2.50B 2.50 +.50 2.00 157 2400 ---- 2.40B ---- 2.30B 2.40 +.50 33 1.90 856 2410 ---- 2.20B ---- 2.20B 2.30 +.50 1.80 2420 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 2425 ---- 2.10B ---- 2.00B 2.10 +.40 1.70 29 2430 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 7 2450 ---- 1.80B ---- 1.80B 1.90 +.40 35 1.50 292 2475 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 69 2500 ---- 1.40B ---- 1.40B 1.50 +.30 17 1.20 1240 2525 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 36 2550 ---- 1.20B ---- 1.20B 1.20 +.30 .90 56 2575 ---- 1.10B ---- 1.10B 1.10 +.20 .90 46 2600 .80 1.00B .80 1.00B 1.00 +.20 1 .80 221 2625 ---- .90B ---- .90B .90 +.20 .70 74 2700 .60 .70B .60 .70B .70 +.10 2 .60 643 2800 ---- .50B ---- .50B .60 +.20 .40 1284 3000 ---- ---- ---- ---- .40 +.10 .30 542 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 4 OG MAR24 Gold Option CALL 1250 ---- 755.70B 740.30A 740.30A 756.10 +13.20 742.90 1275 ---- 730.70B 715.30A 715.30A 731.10 +13.20 717.90 1300 ---- 705.80B 690.30A 690.30A 706.10 +13.20 692.90 1325 ---- 680.80B 665.30A 665.30A 681.10 +13.20 667.90 1 1350 ---- 655.80B 640.30A 640.30A 656.10 +13.20 642.90 1375 ---- 630.80B 615.30A 615.30A 631.10 +13.20 617.90 1400 ---- 605.90B 590.20A 590.20A 606.10 +13.20 592.90 1425 ---- 580.80B 565.20A 565.20A 581.10 +13.20 567.90 1440 ---- 565.90B 550.10A 550.10A 566.10 +13.20 552.90 1450 ---- 555.90B 540.20A 540.20A 556.10 +13.20 542.90 1460 ---- 545.90B 530.10A 530.10A 546.10 +13.20 532.90 1470 ---- 535.90B 520.10A 520.10A 536.10 +13.20 522.90 1475 ---- 530.90B 515.20A 515.20A 531.10 +13.20 517.90 1480 ---- 525.90B 510.10A 510.10A 526.10 +13.20 512.90 1490 ---- 515.90B 500.10A 500.10A 516.10 +13.20 502.90 1500 ---- 506.00B 490.20A 490.20A 506.10 +13.20 492.90 1510 ---- 495.90B 480.10A 480.10A 496.10 +13.20 482.90 1520 ---- 485.90B 470.30A 470.30A 486.10 +13.20 472.90 1525 ---- 480.90B 465.10A 465.10A 481.10 +13.20 467.90 1530 ---- 476.00B 460.30A 460.30A 476.10 +13.20 462.90 1540 ---- 466.00B 450.30A 450.30A 466.10 +13.20 452.90 1545 ---- 461.00B 445.30A 445.30A 461.10 +13.20 447.90 1550 ---- 456.00B 440.20A 440.20A 456.10 +13.20 442.90 1555 ---- 451.00B 435.30A 435.30A 451.10 +13.20 437.90 1560 ---- 446.00B 430.30A 430.30A 446.10 +13.20 432.90 1565 ---- 441.00B 425.20A 425.20A 441.10 +13.20 427.90 1570 ---- 436.00B 420.20A 420.20A 436.10 +13.20 422.90 1575 ---- 431.00B 415.40A 415.40A 431.10 +13.20 417.90 1580 ---- 426.00B 410.20A 410.20A 426.10 +13.20 412.90 1585 ---- 421.00B 405.20A 405.20A 421.10 +13.20 407.90 1590 ---- 416.00B 400.20A 400.20A 416.10 +13.20 402.90 1595 ---- 411.00B 395.20A 395.20A 411.10 +13.20 397.90 1600 ---- 406.00B 390.30A 390.30A 406.10 +13.20 392.90 1605 ---- 401.00B 385.20A 385.20A 401.10 +13.20 387.90 1610 ---- 396.00B 380.20A 380.20A 396.10 +13.20 382.90 1615 ---- 391.00B 375.20A 375.20A 391.10 +13.20 377.90 1620 ---- 386.00B 370.20A 370.20A 386.10 +13.20 372.90 1625 ---- 381.00B 365.40A 365.40A 381.10 +13.20 367.90 1630 ---- 376.00B 360.30A 360.30A 376.10 +13.20 362.90 1635 ---- 371.00B 355.30A 355.30A 371.10 +13.20 357.90 1640 ---- 366.00B 350.20A 350.20A 366.10 +13.20 352.90 1645 ---- 361.10B 345.30A 345.30A 361.10 +13.20 347.90 1650 ---- 356.10B 340.40A 340.40A 356.10 +13.20 342.90 1 1655 ---- 351.10B 335.40A 335.40A 351.10 +13.20 337.90 1660 ---- 346.10B 330.30A 330.30A 346.10 +13.20 332.90 1665 ---- 341.10B 325.30A 325.30A 341.10 +13.20 327.90 1670 ---- 336.10B 320.20A 320.20A 336.10 +13.20 322.90 1675 ---- 331.10B 315.30A 315.30A 331.10 +13.20 317.90 16 1680 ---- 326.10B 310.30A 310.30A 326.10 +13.20 312.90 1685 ---- 321.10B 305.20A 305.20A 321.10 +13.20 307.90 1690 ---- 316.10B 300.20A 300.20A 316.10 +13.20 302.90 1695 ---- 311.20B 295.20A 295.20A 311.10 +13.10 298.00 1700 ---- 307.50B 288.20A 288.20A 306.10 +13.10 293.00 25 1705 ---- 301.30B 285.20A 285.20A 301.20 +13.20 288.00 1710 ---- 296.40B 280.30A 280.30A 296.20 +13.10 283.10 1715 ---- 291.40B 275.50A 275.50A 291.20 +13.00 278.20 1720 ---- 286.50B 270.70A 270.70A 286.30 +13.00 273.30 1725 ---- 282.80B 263.70A 263.70A 281.40 +13.00 268.40 6 1730 ---- 276.60B 260.80A 260.80A 276.50 +13.00 263.50 2 1735 267.90 272.30B 256.20A 272.30B 271.60 +12.90 1 258.70 1 1 1740 ---- 266.90B 251.20A 251.20A 266.70 +12.90 253.80 1745 ---- 262.00B 246.70A 246.70A 261.80 +12.80 249.00 1750 ---- 258.30B 239.60A 239.60A 257.00 +12.80 244.20 18 1755 ---- 252.30B 237.00A 237.00A 252.10 +12.70 239.40 1 1760 ---- 247.50B 232.00A 232.00A 247.30 +12.70 234.60 1765 ---- 242.70B 227.20A 227.20A 242.50 +12.70 229.80 4 1770 ---- 237.80B 222.50A 222.50A 237.70 +12.60 225.10 1 1775 ---- 234.30B 215.80A 215.80A 233.00 +12.60 220.40 2 1780 ---- 228.30B 213.10A 213.10A 228.20 +12.50 215.70 1785 ---- 223.60B 208.40A 208.40A 223.50 +12.50 211.00 3 1790 ---- 218.90B 203.70A 203.70A 218.80 +12.40 206.40 1795 ---- 214.20B 199.10A 199.10A 214.10 +12.30 201.80 3 1800 ---- 210.80B 192.70A 192.70A 209.40 +12.20 197.20 4 1805 ---- 204.90B 188.20A 188.20A 204.80 +12.20 192.60 1810 ---- 200.30B 183.60A 183.60A 200.20 +12.10 188.10 1815 ---- 195.70B 179.20A 179.20A 195.60 +12.00 183.60 1 1820 ---- 191.60B 174.70A 174.70A 191.10 +12.00 179.10 1 1825 ---- 187.80B 170.30A 170.30A 186.50 +11.80 174.70 1830 ---- 183.30B 165.90A 165.90A 182.10 +11.80 170.30 1835 ---- 178.80B 161.60A 161.60A 177.60 +11.70 165.90 1840 ---- 174.40B 157.30A 157.30A 173.20 +11.60 161.60 1845 ---- 170.00B 153.10A 153.10A 168.80 +11.50 157.30 1850 ---- 165.70B 148.90A 148.90A 164.50 +11.40 153.10 6 1855 ---- 161.40B 144.80A 144.80A 160.20 +11.30 148.90 1860 ---- 157.10B 140.70A 140.70A 156.00 +11.20 144.80 1 1865 ---- 152.90B 136.70A 136.70A 151.80 +11.10 140.70 1870 ---- 148.70B 132.70A 132.70A 147.60 +10.90 136.70 20 1875 ---- 144.60B 128.80A 128.80A 143.50 +10.80 132.70 100 1880 ---- 140.50B 124.90A 124.90A 139.50 +10.70 128.80 2 1885 ---- 136.50B 121.10A 121.10A 135.50 +10.60 124.90 1 1890 ---- 132.60B 117.40A 117.40A 131.60 +10.50 121.10 1895 ---- 128.70B 113.80A 113.80A 127.70 +10.30 117.40 1 1900 ---- 124.90B 110.10A 110.10A 123.90 +10.20 113.70 258 1905 ---- 121.10B 106.60A 106.60A 120.10 +10.00 110.10 2 1910 ---- 117.40B 103.10A 103.10A 116.40 +9.80 106.60 1915 ---- 113.80B 99.70A 99.70A 112.80 +9.60 103.20 1920 ---- 110.20B 96.40A 96.40A 109.30 +9.50 99.80 1925 ---- 106.70B 93.20A 93.20A 105.80 +9.30 96.50 3 1930 ---- 103.30B 90.00A 90.00A 102.40 +9.20 93.20 3 1935 ---- 100.00B 87.00A 87.00A 99.10 +9.00 90.10 1 1940 ---- 96.70B 84.00A 84.00A 95.90 +8.90 87.00 1 1945 ---- 93.50B 81.10A 81.10A 92.70 +8.70 84.00 1 1950 79.40 90.40B 78.20A 78.20A 89.60 +8.60 3 81.00 2796 1955 ---- 87.30B 75.40A 75.40A 86.60 +8.40 78.20 2 1960 ---- 84.30B 72.70A 72.70A 83.60 +8.20 1 75.40 4 1965 ---- 81.40B 70.10A 70.10A 80.80 +8.10 72.70 110 1970 ---- 78.60B 67.50A 67.50A 78.00 +7.90 70.10 40 1975 ---- 76.00B 65.00A 65.00A 75.30 +7.80 67.50 1 209 1980 ---- 73.40B 62.60A 62.60A 72.70 +7.60 65.10 37 1985 ---- 70.80B 60.30A 60.30A 70.10 +7.40 62.70 7 1990 ---- 68.30B 58.10A 58.10A 67.60 +7.20 60.40 27 199 1995 ---- 65.80B 55.90A 55.90A 65.20 +7.10 58.10 65 2000 ---- 63.50B 53.70A 53.70A 62.90 +6.90 69 56.00 2017 2005 ---- 61.20B 51.70A 51.70A 60.60 +6.70 53.90 1 9 2010 ---- 59.00B 49.80A 49.80A 58.40 +6.50 51.90 8 139 2015 ---- 56.90B 48.00A 48.00A 56.30 +6.40 49.90 1 2020 ---- 54.80B 46.20A 46.20A 54.30 +6.20 48.10 3 2025 ---- 52.80B 44.40A 44.40A 52.30 +6.10 46.20 8 92 2030 ---- 50.90B 42.70A 42.70A 50.40 +5.90 44.50 1 68 2035 ---- 49.10B 41.10A 41.10A 48.60 +5.80 42.80 5 2040 ---- 47.30B 39.50A 39.50A 46.80 +5.60 41.20 43 2045 42.10 45.60B 38.00A 45.60B 45.10 +5.50 3 39.60 6 12 2050 ---- 43.90B 36.50A 36.50A 43.50 +5.40 71 38.10 22 1586 2055 ---- 42.30B 35.20A 35.20A 41.90 +5.20 36.70 91 2060 37.60 40.80B 33.80A 40.80B 40.40 +5.10 3 35.30 88 2065 ---- 39.30B 32.60A 32.60A 38.90 +4.90 34.00 6 24 2070 ---- 37.90B 31.40A 31.40A 37.50 +4.80 32.70 3 51 2075 ---- 36.60B 30.20A 30.20A 36.10 +4.60 31.50 3 208 2080 ---- 35.20B 29.20A 29.20A 34.80 +4.50 30.30 24 2085 ---- 34.00B 28.00A 28.00A 33.60 +4.40 29.20 10 2090 ---- 32.80B 27.00A 27.00A 32.40 +4.30 28.10 25 2095 ---- 31.60B 26.00A 26.00A 31.20 +4.10 27.10 41 2100 30.00 30.50B 24.90A 30.50B 30.10 +4.00 11 26.10 5568 2105 ---- 29.40B 24.10A 24.10A 29.00 +3.90 25.10 25 2110 ---- 28.40B 23.30A 23.30A 28.00 +3.80 24.20 31 2115 ---- 27.40B 22.30A 22.30A 27.00 +3.70 23.30 2120 ---- 26.40B 21.60A 21.60A 26.10 +3.60 22.50 7 2125 ---- 25.50B 20.80A 20.80A 25.20 +3.50 21.70 1694 2130 ---- 24.60B 20.10A 20.10A 24.30 +3.40 20.90 7 2135 ---- 23.80B 19.40A 19.40A 23.50 +3.40 20.10 1 2140 ---- 22.90B 18.70A 18.70A 22.70 +3.30 19.40 5 2145 ---- 22.20B 18.00A 18.00A 21.90 +3.20 18.70 17 2150 ---- 21.40B 17.30A 17.30A 21.10 +3.00 76 18.10 3952 2155 ---- 20.60B 16.80A 16.80A 20.40 +3.00 17.40 8 2160 ---- 19.90B 16.20A 16.20A 19.70 +2.90 16.80 2 2165 16.30 19.30B 15.70A 16.00A 19.10 +2.90 4 16.20 11 2170 ---- 18.60B 15.10A 15.10A 18.40 +2.70 15.70 15 2175 15.30 18.00B 14.60A 17.90B 17.80 +2.60 14 15.20 235 2180 ---- 17.40B 14.10A 14.10A 17.20 +2.60 14.60 11 2185 ---- 16.80B 13.70A 13.70A 16.70 +2.60 14.10 6 2190 13.20 16.30B 13.10 16.30B 16.10 +2.40 6 13.70 26 2195 ---- 15.70B 12.80A 12.80A 15.60 +2.40 13.20 293 2200 ---- 15.20B 12.20A 12.20A 15.10 +2.30 10 12.80 13449 2205 ---- 14.70B 11.90A 11.90A 14.60 +2.20 12.40 12 2210 ---- 14.30B 11.60A 11.60A 14.10 +2.10 12.00 19 2215 ---- 13.80B 11.20A 11.20A 13.70 +2.10 11.60 11 2220 ---- 13.30B 10.80A 10.80A 13.20 +2.00 11.20 20 2225 ---- 12.90B 10.50A 10.50A 12.80 +2.00 10.80 102 2230 ---- 12.50B 10.10A 10.10A 12.40 +1.90 10.50 29 2235 11.70 12.10B 9.80A 12.10B 12.00 +1.80 6 10.20 6 2240 ---- 11.70B 9.50A 9.50A 11.60 +1.80 9.80 4 2245 ---- 11.40B 9.20A 9.20A 11.30 +1.80 9.50 1 19 2250 10.00 11.00B 8.90A 11.00B 10.90 +1.70 11 9.20 116 2255 ---- 10.70B 8.70A 8.70A 10.60 +1.60 9.00 2260 ---- 10.30B 8.40A 8.40A 10.30 +1.60 8.70 20 2265 ---- 10.00B 8.20A 8.20A 10.00 +1.60 8.40 3 2270 ---- 9.70B 7.90A 7.90A 9.70 +1.50 8.20 478 2275 ---- 9.40B 7.70A 7.70A 9.40 +1.50 7.90 623 2280 ---- 9.10B 7.50A 7.50A 9.10 +1.40 7.70 6 2285 ---- 8.90B 7.20A 7.20A 8.90 +1.40 7.50 2290 ---- 8.60B 7.00A 7.00A 8.60 +1.40 7.20 3 2295 ---- 8.40B 6.80A 6.80A 8.40 +1.40 7.00 12 2300 ---- 8.10B 6.60A 6.60A 8.10 +1.30 1 6.80 1 608 2305 ---- 7.90B 6.50A 6.50A 7.90 +1.30 6.60 2310 ---- 7.70B 6.30A 6.30A 7.70 +1.20 1 6.50 3 2315 ---- 7.40B 6.10A 6.10A 7.40 +1.10 6.30 24 2320 ---- 7.20B 5.90A 5.90A 7.20 +1.10 6.10 4 2325 ---- 7.00B 5.80A 5.80A 7.00 +1.10 5.90 193 2330 ---- 6.80B 5.60A 5.60A 6.90 +1.10 5.80 16 2335 ---- 6.70B 5.50A 5.50A 6.70 +1.10 5.60 38 2340 ---- 6.50B 5.30A 5.30A 6.50 +1.10 27 5.40 2345 ---- 6.30B 5.20A 5.20A 6.30 +1.00 5.30 1 2350 ---- 6.10B 5.00A 5.00A 6.10 +.90 5.20 2 676 2360 ---- 5.80B 4.80A 4.80A 5.80 +.90 4.90 1 2370 ---- 5.50B 4.50A 4.50A 5.50 +.90 4.60 2375 ---- 5.30B 4.40A 4.40A 5.40 +.90 4.50 95 2380 ---- 5.20B 4.30A 4.30A 5.20 +.80 4.40 1 2390 4.10 4.90B 4.10 4.90B 5.00 +.80 14 4.20 16 2400 ---- 4.80B 3.90A 3.90A 4.70 +.70 78 4.00 10018 2410 ---- 4.50B 3.70A 3.70A 4.50 +.70 3.80 2420 ---- 4.20B 3.50A 3.50A 4.30 +.70 3.60 5 2425 ---- 4.10B ---- 4.10B 4.20 +.70 3.50 130 2430 ---- 4.10B ---- 4.10B 4.10 +.70 3.40 85 2440 ---- 3.90B ---- 3.90B 3.90 +.70 3.20 2450 ---- 3.70B ---- 3.70B 3.70 +.60 3.10 268 2475 3.20 3.30B 3.20 3.30B 3.30 +.60 2 2.70 114 2500 3.00 3.00 3.00 2.60A 3.00 +.60 10 2.40 915 2525 ---- 2.60B ---- 2.60B 2.70 +.50 1 2.20 5 145 2550 ---- 2.40B ---- 2.40B 2.40 +.40 1 2.00 135 2575 ---- 2.10B ---- 2.10B 2.20 +.40 27 1.80 35 2600 ---- 1.90B ---- 1.90B 2.00 +.40 1.60 680 2625 ---- 1.70B ---- 1.70B 1.80 +.30 78 1.50 116 2750 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 755 2800 ---- .90B ---- .90B 1.00 +.20 1 .80 200 2975 ---- .60B ---- .60B .60 +.10 .50 143 3000 ---- ---- ---- ---- .60 +.10 .50 1 495 3250 ---- ---- ---- ---- .40 +.10 .30 20 3500 ---- ---- ---- ---- .30 +.10 .20 57 4000 .20 .20 .20 .20 .30 +.10 1 .20 107 OG APR24 Gold Option CALL 1250 ---- 755.70B 740.10A 740.10A 756.10 +13.20 742.90 1275 ---- 730.60B 715.10A 715.10A 731.10 +13.20 717.90 1300 ---- 705.70B 690.10A 690.10A 706.10 +13.20 692.90 1325 ---- 680.70B 665.10A 665.10A 681.10 +13.20 667.90 1350 ---- 655.80B 640.10A 640.10A 656.10 +13.20 642.90 1375 ---- 630.70B 615.10A 615.10A 631.10 +13.20 617.90 1400 ---- 605.80B 590.10A 590.10A 606.10 +13.20 592.90 1425 ---- 580.80B 565.10A 565.10A 581.10 +13.20 567.90 1440 ---- 565.80B 550.00A 550.00A 566.10 +13.20 552.90 1450 ---- 555.80B 540.10A 540.10A 556.10 +13.20 542.90 1460 ---- 545.80B 530.00A 530.00A 546.10 +13.20 532.90 1470 ---- 535.80B 520.00A 520.00A 536.10 +13.20 522.90 1475 ---- 530.80B 515.10A 515.10A 531.10 +13.20 517.90 1480 ---- 525.80B 510.00A 510.00A 526.10 +13.20 512.90 1490 ---- 515.80B 500.00A 500.00A 516.10 +13.20 502.90 1500 ---- 505.90B 490.10A 490.10A 506.10 +13.20 492.90 1510 ---- 495.90B 480.20A 480.20A 496.10 +13.20 482.90 1520 ---- 485.90B 470.20A 470.20A 486.10 +13.20 472.90 1525 ---- 480.90B 465.20A 465.20A 481.10 +13.20 467.90 1530 ---- 475.90B 460.20A 460.20A 476.10 +13.20 462.90 1540 ---- 465.90B 450.20A 450.20A 466.10 +13.20 452.90 1545 ---- 460.90B 445.20A 445.20A 461.10 +13.20 447.90 1550 ---- 455.90B 440.20A 440.20A 456.10 +13.20 442.90 1555 ---- 450.90B 435.20A 435.20A 451.10 +13.20 437.90 1560 ---- 445.90B 430.10A 430.10A 446.10 +13.20 432.90 1565 ---- 440.90B 425.10A 425.10A 441.10 +13.20 427.90 1570 ---- 435.90B 420.10A 420.10A 436.10 +13.20 422.90 1575 ---- 430.90B 415.20A 415.20A 431.10 +13.20 417.90 1580 ---- 425.90B 410.10A 410.10A 426.10 +13.20 412.90 1585 ---- 420.90B 405.10A 405.10A 421.10 +13.20 407.90 1590 ---- 415.90B 400.10A 400.10A 416.10 +13.20 402.90 1595 ---- 410.90B 395.10A 395.10A 411.10 +13.20 397.90 1600 ---- 406.00B 390.20A 390.20A 406.10 +13.20 392.90 1605 ---- 400.90B 385.10A 385.10A 401.10 +13.20 387.90 1610 ---- 395.90B 380.10A 380.10A 396.10 +13.20 382.90 1615 ---- 390.90B 375.10A 375.10A 391.10 +13.20 377.90 1620 ---- 385.90B 370.10A 370.10A 386.10 +13.20 372.90 1625 ---- 380.90B 365.20A 365.20A 381.10 +13.20 367.90 1630 ---- 375.90B 360.10A 360.10A 376.10 +13.20 362.90 1635 ---- 371.00B 355.10A 355.10A 371.10 +13.20 357.90 1640 ---- 366.00B 350.10A 350.10A 366.10 +13.20 352.90 1645 ---- 361.00B 345.10A 345.10A 361.10 +13.20 347.90 1650 ---- 356.00B 340.20A 340.20A 356.10 +13.20 342.90 17 1655 ---- 351.00B 335.20A 335.20A 351.10 +13.20 337.90 1660 ---- 346.00B 330.10A 330.10A 346.10 +13.20 332.90 1665 ---- 341.00B 325.10A 325.10A 341.10 +13.20 327.90 1670 ---- 336.00B 320.20A 320.20A 336.10 +13.20 322.90 1675 ---- 332.50B 313.20A 313.20A 331.10 +13.10 318.00 39 1680 ---- 326.20B 310.70A 310.70A 326.10 +13.10 313.00 1685 ---- 321.20B 305.80A 305.80A 321.10 +13.00 308.10 7 1690 ---- 316.20B 300.90A 300.90A 316.20 +13.10 303.10 1695 ---- 311.30B 296.00A 296.00A 311.20 +13.00 298.20 1700 ---- 307.70B 288.70A 288.70A 306.30 +13.00 293.30 40 1705 ---- 301.50B 286.20A 286.20A 301.40 +13.00 288.40 1710 ---- 296.60B 281.40A 281.40A 296.50 +12.90 283.60 1715 ---- 291.70B 276.50A 276.50A 291.60 +12.90 278.70 1720 ---- 286.80B 271.70A 271.70A 286.70 +12.80 273.90 1725 ---- 283.20B 264.60A 264.60A 281.90 +12.80 269.10 1730 ---- 277.10B 262.00A 262.00A 277.00 +12.70 264.30 1735 ---- 272.30B 257.20A 257.20A 272.20 +12.70 259.50 1740 ---- 267.50B 252.40A 252.40A 267.40 +12.70 254.70 1745 ---- 262.70B 247.70A 247.70A 262.60 +12.60 250.00 2 1750 ---- 259.20B 240.80A 240.80A 257.80 +12.60 245.20 6 28 1755 ---- 253.10B 238.30A 238.30A 253.10 +12.60 240.50 1760 ---- 248.40B 233.60A 233.60A 248.40 +12.50 235.90 1765 ---- 243.60B 229.00A 229.00A 243.70 +12.50 231.20 1770 ---- 239.00B 224.40A 224.40A 239.00 +12.40 226.60 1775 ---- 235.60B 217.60A 217.60A 234.30 +12.30 222.00 1780 ---- 229.70B 215.20A 215.20A 229.70 +12.30 217.40 1785 ---- 225.00B 208.50A 208.50A 225.00 +12.20 212.80 1790 ---- 220.50B 204.00A 204.00A 220.50 +12.20 208.30 1795 ---- 215.90B 199.50A 199.50A 215.90 +12.10 203.80 1800 ---- 212.60B 195.00A 195.00A 211.40 +12.10 199.30 1 1805 ---- 208.00B 190.60A 190.60A 206.90 +12.00 194.90 1810 ---- 203.50B 186.30A 186.30A 202.40 +11.90 190.50 1815 ---- 199.10B 181.90A 181.90A 197.90 +11.80 186.10 1820 ---- 194.70B 177.60A 177.60A 193.50 +11.70 181.80 1825 ---- 190.30B 173.40A 173.40A 189.10 +11.60 177.50 1830 ---- 185.90B 169.10A 169.10A 184.80 +11.50 173.30 1835 ---- 181.60B 165.00A 165.00A 180.50 +11.40 169.10 1840 ---- 177.30B 160.80A 160.80A 176.20 +11.30 164.90 1845 ---- 173.10B 156.80A 156.80A 172.00 +11.20 160.80 1850 ---- 168.90B 152.70A 152.70A 167.80 +11.10 156.70 1 1855 ---- 164.70B 148.80A 148.80A 163.70 +11.00 152.70 1860 ---- 160.60B 144.80A 144.80A 159.60 +10.90 148.70 1865 ---- 156.60B 141.00A 141.00A 155.60 +10.80 144.80 1870 ---- 152.60B 137.20A 137.20A 151.60 +10.60 141.00 1875 ---- 148.60B 133.40A 133.40A 147.70 +10.50 137.20 1880 ---- 144.70B 129.70A 129.70A 143.80 +10.40 133.40 1885 ---- 140.90B 126.10A 126.10A 140.00 +10.30 129.70 1890 ---- 137.10B 122.50A 122.50A 136.20 +10.10 126.10 1895 ---- 133.40B 119.00A 119.00A 132.50 +10.00 122.50 1900 ---- 129.70B 115.50A 115.50A 128.80 +9.80 119.00 62 1905 ---- 126.10B 112.10A 112.10A 125.20 +9.60 115.60 1910 ---- 122.60B 108.80A 108.80A 121.70 +9.50 112.20 1915 ---- 119.10B 105.60A 105.60A 118.20 +9.30 108.90 1920 ---- 115.70B 102.40A 102.40A 114.80 +9.20 105.60 1925 ---- 112.30B 99.30A 99.30A 111.50 +9.10 102.40 1930 ---- 109.10B 96.20A 96.20A 108.30 +9.00 99.30 1935 ---- 105.90B 93.30A 93.30A 105.10 +8.80 96.30 1940 ---- 102.70B 90.40A 90.40A 101.90 +8.60 93.30 1945 ---- 99.60B 87.50A 87.50A 98.90 +8.50 90.40 1950 ---- 96.70B 84.80A 84.80A 95.90 +8.30 87.60 198 1955 ---- 93.70B 82.10A 82.10A 93.00 +8.20 84.80 2 1960 ---- 90.80B 79.50A 79.50A 90.20 +8.10 82.10 1965 ---- 88.00B 76.90A 76.90A 87.40 +7.90 79.50 1970 ---- 85.30B 74.40A 74.40A 84.70 +7.70 77.00 600 1975 ---- 82.80B 72.00A 72.00A 82.10 +7.60 74.50 220 1980 ---- 80.20B 69.60A 69.60A 79.50 +7.40 72.10 100 1985 ---- 77.70B 67.40A 67.40A 77.00 +7.30 69.70 94 1990 ---- 75.20B 65.30A 65.30A 74.60 +7.10 67.50 105 1995 ---- 73.00B 63.00A 63.00A 72.30 +7.10 65.20 50 2000 ---- 70.70B 60.90A 60.90A 70.00 +6.90 51 63.10 1670 2005 ---- 68.50B 58.90A 58.90A 67.80 +6.80 61.00 2010 ---- 66.30B 57.00A 57.00A 65.60 +6.60 59.00 2015 ---- 64.20B 55.20A 55.20A 63.50 +6.40 57.10 297 2020 ---- 62.20B 53.30A 53.30A 61.50 +6.30 55.20 2025 ---- 60.20B 51.50A 51.50A 59.60 +6.20 53.40 71 2030 ---- 58.30B 49.80A 49.80A 57.70 +6.10 51.60 166 2035 ---- 56.40B 48.10A 48.10A 55.80 +5.90 49.90 2040 ---- 54.60B 46.60A 46.60A 54.10 +5.80 48.30 16 2045 ---- 52.80B 45.00A 45.00A 52.40 +5.70 46.70 2050 50.10 51.20B 43.50A 44.00A 50.70 +5.50 1 45.20 1 957 2055 ---- 49.60B 42.20A 42.20A 49.10 +5.40 43.70 20 2060 ---- 48.00B 40.80A 40.80A 47.50 +5.20 42.30 2 2065 ---- 46.50B 39.40A 39.40A 46.00 +5.10 40.90 2070 ---- 45.00B 38.20A 38.20A 44.60 +5.10 39.50 1 2075 ---- 43.60B 36.90A 36.90A 43.20 +4.90 38.30 462 2080 ---- 42.20B 35.70A 35.70A 41.80 +4.80 37.00 5 30 2085 ---- 40.80B 34.70A 34.70A 40.50 +4.70 35.80 1 2090 ---- 39.60B 33.40A 33.40A 39.30 +4.60 34.70 2095 ---- 38.30B 32.50A 32.50A 38.00 +4.40 33.60 10 2100 32.20 37.20B 31.30A 31.70A 36.80 +4.30 1 32.50 947 2105 ---- 36.00B 30.30A 30.30A 35.70 +4.30 31.40 2110 ---- 34.90B 29.40A 29.40A 34.60 +4.10 30.50 2115 ---- 33.80B 28.60A 28.60A 33.50 +4.00 29.50 40 2120 ---- 32.80B 27.50A 27.50A 32.50 +3.90 28.60 2125 ---- 31.90B 26.70A 26.70A 31.50 +3.80 27.70 10 132 2130 ---- 30.80B 26.00A 26.00A 30.60 +3.80 26.80 10 2135 ---- 29.90B 25.10A 25.10A 29.60 +3.60 26.00 2140 ---- 29.00B 24.40A 24.40A 28.80 +3.60 25.20 2145 ---- 28.10B 23.60A 23.60A 27.90 +3.50 24.40 10 2150 ---- 27.30B 22.80A 22.80A 27.10 +3.50 23.60 15 1020 2155 ---- 26.50B 22.20A 22.20A 26.30 +3.40 22.90 2160 ---- 25.70B 21.50A 21.50A 25.50 +3.30 22.20 13 2165 ---- 24.90B 20.90A 20.90A 24.70 +3.10 21.60 2170 ---- 24.20B 20.30A 20.30A 24.00 +3.10 20.90 2175 ---- 23.50B 19.70A 19.70A 23.30 +3.00 20.30 106 2180 ---- 22.80B 19.10A 19.10A 22.60 +2.90 19.70 30 2185 ---- 22.10B 18.50A 18.50A 22.00 +2.90 19.10 30 2190 ---- 21.50B 18.00A 18.00A 21.30 +2.80 18.50 1 2195 ---- 20.90B 17.50A 17.50A 20.70 +2.70 18.00 2200 20.10 20.30B 16.90A 17.20A 20.10 +2.60 1 17.50 225 1731 2205 ---- 19.70B 16.50A 16.50A 19.60 +2.70 16.90 42 2210 ---- 19.20B 16.00A 16.00A 19.00 +2.50 16.50 2215 ---- 18.60B 15.50A 15.50A 18.50 +2.50 16.00 2220 ---- 18.10B 15.10A 15.10A 18.00 +2.50 15.50 43 2225 ---- 17.60B 14.70A 14.70A 17.50 +2.40 15.10 145 2230 ---- 17.10B 14.30A 14.30A 17.00 +2.30 14.70 2235 ---- 16.60B 13.90A 13.90A 16.50 +2.30 14.20 2240 ---- 16.20B 13.50A 13.50A 16.10 +2.30 13.80 2245 ---- 15.70B 13.10A 13.10A 15.60 +2.20 13.40 245 221 2250 14.50 15.30B 12.70A 15.30B 15.20 +2.10 5 13.10 200 766 2255 ---- 14.90B 12.40A 12.40A 14.80 +2.10 12.70 2260 ---- 14.50B 12.10A 12.10A 14.40 +2.00 12.40 2265 ---- 14.10B 11.70A 11.70A 14.00 +2.00 12.00 2270 ---- 13.70B 11.40A 11.40A 13.70 +2.00 11.70 2275 ---- 13.30B 11.10A 11.10A 13.30 +1.90 11.40 30 2280 ---- 13.00B 10.80A 10.80A 13.00 +1.90 11.10 2285 ---- 12.60B 10.50A 10.50A 12.60 +1.80 10.80 3 2290 ---- 12.30B 10.30A 10.30A 12.30 +1.80 10.50 2295 ---- 12.00B 10.00A 10.00A 12.00 +1.80 10.20 2300 ---- 11.70B 9.70A 9.70A 11.70 +1.80 9.90 679 958 2305 ---- 11.30B 9.50A 9.50A 11.40 +1.70 9.70 2310 ---- 11.00B 9.30A 9.30A 11.10 +1.70 9.40 2315 ---- 10.80B 9.00A 9.00A 10.80 +1.60 9.20 2320 ---- 10.50B 8.80A 8.80A 10.50 +1.60 8.90 2325 ---- 10.20B 8.60A 8.60A 10.30 +1.60 8.70 107 2330 ---- 10.00B 8.40A 8.40A 10.00 +1.50 8.50 2335 ---- 9.70B 8.20A 8.20A 9.80 +1.50 8.30 2340 ---- 9.50B 8.00A 8.00A 9.50 +1.40 8.10 5 2345 ---- 9.20B 7.80A 7.80A 9.30 +1.40 7.90 2350 8.60 9.00B 7.50A 7.70A 9.10 +1.40 1 7.70 10 5192 2360 ---- 8.60B 7.20A 7.20A 8.60 +1.30 7.30 2370 ---- 8.20B 6.80A 6.80A 8.20 +1.30 6.90 2375 ---- 8.00B 6.70A 6.70A 8.00 +1.20 6.80 80 2380 ---- 7.80B 6.50A 6.50A 7.80 +1.20 6.60 2390 ---- 7.40B 6.20A 6.20A 7.40 +1.10 6.30 2400 6.50 7.10B 5.90A 7.10B 7.10 +1.10 1 6.00 231 944 2410 ---- 6.70B ---- 6.70B 6.80 +1.10 5.70 2420 ---- 6.40B ---- 6.40B 6.40 +1.00 5.40 2425 ---- 6.30B ---- 6.30B 6.30 +1.00 5.30 15 2430 ---- 6.10B ---- 6.10B 6.10 +.90 5.20 100 2440 ---- 5.90B 4.90A 4.90A 5.90 +.90 5.00 2450 ---- 5.60B ---- 5.60B 5.60 +.90 4.70 5085 2475 ---- 5.00B ---- 5.00B 5.00 +.80 4.20 50 74 2500 ---- 4.50B ---- 4.50B 4.50 +.70 3.80 5 2338 2525 ---- 4.10B ---- 4.10B 4.00 +.60 3.40 86 2550 ---- 3.70B ---- 3.70B 3.60 +.50 3.10 5 62 2575 ---- 3.30B ---- 3.30B 3.30 +.50 2.80 10 136 2600 ---- 3.00B ---- 3.00B 3.00 +.50 2.50 6 171 2625 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 58 2700 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 574 3000 ---- ---- ---- ---- .90 +.10 .80 1105 3100 ---- ---- ---- ---- .70 +.10 .60 1 3200 ---- ---- ---- ---- .60 +.10 .50 10 3300 ---- ---- ---- ---- .50 .00 .50 3400 .50 .50 .50 .50 .40 .00 4 .40 242 4000 .20 .20 .20 .20 .30 +.10 28 .20 1 OG MAY24 Gold Option CALL 1250 ---- 776.00B 760.40A 760.40A 776.00 +13.00 763.00 1275 ---- 750.10B 736.10A 736.10A 751.00 +13.00 738.00 1300 ---- 726.00B 710.40A 710.40A 726.00 +13.00 713.00 1325 ---- 700.20B 686.40A 686.40A 701.00 +13.00 688.00 1350 ---- 676.00B 660.40A 660.40A 676.00 +13.00 663.00 1375 ---- 650.20B 636.30A 636.30A 651.00 +13.00 638.00 1400 ---- 626.10B 610.30A 610.30A 626.00 +13.00 613.00 1425 ---- 600.30B 586.30A 586.30A 601.00 +13.00 588.00 1450 ---- 576.10B 560.30A 560.30A 576.00 +13.00 563.00 1460 ---- 565.30B 551.30A 551.30A 566.00 +13.00 553.00 1470 ---- 555.30B 541.30A 541.30A 556.00 +13.00 543.00 1475 ---- 550.30B 536.30A 536.30A 551.00 +13.00 538.00 1480 ---- 545.30B 531.30A 531.30A 546.00 +13.00 533.00 1490 ---- 535.30B 521.30A 521.30A 536.00 +13.00 523.00 1500 ---- 526.20B 510.30A 510.30A 526.00 +13.00 513.00 1510 ---- 515.40B 501.30A 501.30A 516.00 +13.00 503.00 1520 ---- 505.40B 491.30A 491.30A 506.00 +13.00 493.00 1525 ---- 500.40B 486.30A 486.30A 501.00 +13.00 488.00 1530 ---- 495.40B 481.20A 481.20A 496.00 +13.00 483.00 1540 ---- 485.40B 471.20A 471.20A 486.00 +13.00 473.00 1545 ---- 480.40B 466.20A 466.20A 481.00 +13.00 468.00 1550 ---- 476.20B 460.30A 460.30A 476.00 +13.00 463.00 1555 ---- 470.40B 456.20A 456.20A 471.00 +13.00 458.00 1560 ---- 465.40B 451.20A 451.20A 466.00 +13.00 453.00 1565 ---- 460.40B 446.20A 446.20A 461.00 +13.00 448.00 1570 ---- 455.40B 441.20A 441.20A 456.00 +13.00 443.00 1575 ---- 450.40B 436.20A 436.20A 451.00 +13.00 438.00 1580 ---- 445.40B 431.20A 431.20A 446.00 +13.00 433.00 1585 ---- 440.40B 426.20A 426.20A 441.00 +13.00 428.00 1590 ---- 435.40B 421.20A 421.20A 436.00 +13.00 423.00 1595 ---- 430.40B 416.20A 416.20A 431.00 +13.00 418.00 1600 ---- 426.20B 410.30A 410.30A 426.00 +13.00 413.00 1605 ---- 420.40B 406.20A 406.20A 421.00 +13.00 408.00 1610 ---- 415.40B 401.20A 401.20A 416.00 +13.00 403.00 1615 ---- 410.50B 396.20A 396.20A 411.00 +13.00 398.00 1620 ---- 405.50B 391.20A 391.20A 406.00 +13.00 393.00 1625 ---- 400.50B 386.20A 386.20A 401.00 +13.00 388.00 1630 ---- 395.50B 381.20A 381.20A 396.00 +13.00 383.00 1635 ---- 390.50B 376.20A 376.20A 391.00 +13.00 378.00 1640 ---- 385.50B 371.20A 371.20A 386.00 +13.00 373.00 1645 ---- 380.50B 366.20A 366.20A 381.00 +13.00 368.00 1650 ---- 375.60B 358.10A 358.10A 376.00 +13.00 363.00 7 1655 ---- 370.50B 356.20A 356.20A 371.00 +13.00 358.00 1660 ---- 365.50B 351.10A 351.10A 366.00 +13.00 353.00 1665 ---- 360.50B 346.10A 346.10A 361.00 +13.00 348.00 1670 ---- 355.60B 341.20A 341.20A 356.00 +12.90 343.10 1675 ---- 352.50B 333.30A 333.30A 351.00 +12.90 338.10 1680 ---- 345.70B 331.30A 331.30A 346.10 +12.90 333.20 1685 ---- 340.80B 326.40A 326.40A 341.10 +12.80 328.30 1690 ---- 335.90B 321.50A 321.50A 336.20 +12.90 323.30 1695 ---- 330.90B 316.60A 316.60A 331.30 +12.90 318.40 1700 ---- 327.90B 308.90A 308.90A 326.40 +12.80 313.60 5 1705 ---- 321.10B 306.80A 306.80A 321.50 +12.80 308.70 1710 ---- 316.20B 302.00A 302.00A 316.60 +12.70 303.90 1715 ---- 311.40B 297.10A 297.10A 311.70 +12.70 299.00 1720 ---- 306.50B 292.30A 292.30A 306.90 +12.70 294.20 1725 ---- 303.50B 284.80A 284.80A 302.00 +12.60 289.40 2 1730 ---- 296.90B 282.80A 282.80A 297.20 +12.60 284.60 1735 ---- 292.10B 278.00A 278.00A 292.40 +12.50 279.90 1740 ---- 287.30B 273.20A 273.20A 287.60 +12.40 275.20 1745 ---- 282.50B 268.50A 268.50A 282.90 +12.50 270.40 1750 ---- 279.60B 261.20A 261.20A 278.10 +12.40 265.70 1755 ---- 273.00B 259.10A 259.10A 273.40 +12.30 261.10 1760 ---- 268.30B 254.50A 254.50A 268.70 +12.30 256.40 1765 ---- 263.60B 249.90A 249.90A 264.00 +12.20 251.80 1770 ---- 258.90B 245.30A 245.30A 259.40 +12.20 247.20 1775 ---- 256.10B 238.00A 238.00A 254.70 +12.10 242.60 3 1780 ---- 249.70B 236.10A 236.10A 250.10 +12.10 238.00 1785 ---- 245.10B 229.00A 229.00A 245.50 +12.00 233.50 1790 ---- 240.50B 224.50A 224.50A 240.90 +11.90 229.00 1795 ---- 236.00B 220.10A 220.10A 236.40 +11.90 224.50 1800 ---- 233.20B 215.60A 215.60A 231.90 +11.90 220.00 1805 ---- 228.70B 211.20A 211.20A 227.40 +11.80 215.60 1810 ---- 224.20B 206.90A 206.90A 222.90 +11.70 211.20 1815 ---- 219.70B 202.50A 202.50A 218.50 +11.60 206.90 1820 ---- 215.30B 198.20A 198.20A 214.10 +11.60 202.50 1825 ---- 210.90B 194.00A 194.00A 209.70 +11.50 198.20 2 1830 ---- 206.60B 189.80A 189.80A 205.40 +11.40 194.00 1 1835 ---- 202.30B 185.60A 185.60A 201.10 +11.30 189.80 1840 ---- 198.00B 181.50A 181.50A 196.80 +11.20 185.60 1845 ---- 193.80B 177.40A 177.40A 192.60 +11.10 181.50 1850 ---- 189.60B 173.30A 173.30A 188.40 +11.00 177.40 4 1855 ---- 185.40B 169.30A 169.30A 184.30 +11.00 173.30 1860 ---- 181.30B 165.30A 165.30A 180.20 +10.90 169.30 1865 ---- 177.20B 161.40A 161.40A 176.10 +10.70 165.40 1870 ---- 173.20B 157.60A 157.60A 172.10 +10.60 161.50 1875 ---- 169.20B 153.80A 153.80A 168.10 +10.50 157.60 1880 ---- 165.30B 150.00A 150.00A 164.20 +10.40 153.80 1885 ---- 161.40B 146.30A 146.30A 160.40 +10.30 150.10 1890 ---- 157.60B 142.70A 142.70A 156.50 +10.10 146.40 1895 ---- 153.80B 139.10A 139.10A 152.80 +10.10 142.70 1900 ---- 150.10B 135.50A 135.50A 149.10 +10.00 139.10 1905 ---- 146.40B 132.00A 132.00A 145.40 +9.80 135.60 1910 ---- 142.80B 128.60A 128.60A 141.80 +9.70 132.10 1915 ---- 139.20B 125.30A 125.30A 138.30 +9.60 128.70 1920 ---- 135.70B 122.00A 122.00A 134.80 +9.40 125.40 1925 ---- 132.30B 118.70A 118.70A 131.30 +9.20 122.10 1930 ---- 128.90B 115.50A 115.50A 128.00 +9.20 118.80 1935 ---- 125.60B 112.40A 112.40A 124.70 +9.10 115.60 1940 ---- 122.30B 109.40A 109.40A 121.40 +8.90 112.50 1945 ---- 119.10B 106.40A 106.40A 118.20 +8.80 109.40 1950 ---- 115.90B 103.40A 103.40A 115.10 +8.60 106.50 1955 ---- 112.80B 100.60A 100.60A 112.00 +8.50 103.50 1960 ---- 109.80B 97.80A 97.80A 109.00 +8.40 100.60 1965 ---- 106.90B 95.00A 95.00A 106.10 +8.30 97.80 1970 ---- 103.90B 92.30A 92.30A 103.20 +8.10 95.10 1975 ---- 101.10B 89.70A 89.70A 100.40 +8.00 92.40 1980 ---- 98.30B 87.10A 87.10A 97.70 +7.90 89.80 1985 ---- 95.60B 84.60A 84.60A 95.00 +7.80 87.20 1990 ---- 93.10B 82.20A 82.20A 92.40 +7.60 84.80 1995 ---- 90.50B 79.90A 79.90A 89.80 +7.50 82.30 2000 ---- 88.00B 77.50A 77.50A 87.30 +7.30 80.00 25 2005 ---- 85.60B 75.30A 75.30A 84.90 +7.20 77.70 2010 ---- 83.20B 73.20A 73.20A 82.50 +7.10 75.40 2015 80.90 80.90 71.00A 71.60A 80.20 +7.00 1 73.20 2020 ---- 78.60B 69.10A 69.10A 78.00 +6.90 71.10 2025 ---- 76.40B 67.10A 67.10A 75.80 +6.70 69.10 2030 ---- 74.30B 65.00A 65.00A 73.60 +6.50 67.10 7 2035 ---- 72.20B 63.30A 63.30A 71.60 +6.50 65.10 7 2040 ---- 70.20B 61.40A 61.40A 69.60 +6.30 63.30 2045 ---- 68.20B 59.70A 59.70A 67.60 +6.20 61.40 2050 ---- 66.20B 57.80A 57.80A 65.70 +6.00 59.70 143 2055 ---- 64.40B 56.30A 56.30A 63.90 +6.00 57.90 2060 ---- 62.60B 54.70A 54.70A 62.10 +5.80 56.30 3 2065 ---- 60.90B 53.10A 53.10A 60.40 +5.70 54.70 2070 ---- 59.20B 51.60A 51.60A 58.70 +5.60 53.10 50 2075 ---- 57.50B 50.00A 50.00A 57.10 +5.50 51.60 2080 ---- 55.90B 48.60A 48.60A 55.50 +5.40 50.10 50 2085 ---- 54.40B 47.10A 47.10A 54.00 +5.30 48.70 2090 ---- 52.90B 45.80A 45.80A 52.50 +5.20 47.30 2095 ---- 51.40B 44.50A 44.50A 51.00 +5.00 46.00 2100 ---- 50.10B 43.20A 43.20A 49.60 +4.90 44.70 350 435 2105 ---- 48.60B 42.00A 42.00A 48.30 +4.90 43.40 2110 ---- 47.30B 40.90A 40.90A 47.00 +4.80 42.20 2115 ---- 46.00B 39.70A 39.70A 45.70 +4.70 41.00 2120 ---- 44.80B 38.60A 38.60A 44.40 +4.50 39.90 2125 ---- 43.60B 37.60A 37.60A 43.20 +4.40 38.80 2130 ---- 42.40B 36.70A 36.70A 42.10 +4.40 37.70 1 2135 ---- 41.30B 35.70A 35.70A 41.00 +4.30 36.70 1 2140 ---- 40.10B 34.60A 34.60A 39.90 +4.20 35.70 2 2145 ---- 39.10B 33.60A 33.60A 38.80 +4.10 34.70 2150 ---- 38.00B 32.70A 32.70A 37.80 +4.10 33.70 49 2155 ---- 37.00B 31.90A 31.90A 36.80 +4.00 32.80 2 2160 ---- 36.10B 31.00A 31.00A 35.80 +3.90 31.90 2 2165 ---- 35.10B 30.20A 30.20A 34.90 +3.80 31.10 2170 ---- 34.20B 29.40A 29.40A 34.00 +3.70 30.30 2175 ---- 33.30B 28.70A 28.70A 33.10 +3.60 29.50 250 2180 ---- 32.50B 27.90A 27.90A 32.30 +3.60 28.70 1 2185 ---- 31.60B 27.10A 27.10A 31.40 +3.50 27.90 1 2190 ---- 30.80B 26.50A 26.50A 30.60 +3.40 27.20 2195 ---- 30.00B 25.80A 25.80A 29.80 +3.30 26.50 2200 ---- 29.30B 25.10A 25.10A 29.10 +3.30 25.80 69 2205 ---- 28.50B 24.50A 24.50A 28.40 +3.30 25.10 2210 ---- 27.80B 23.80A 23.80A 27.60 +3.10 24.50 10 2215 ---- 27.10B 23.20A 23.20A 26.90 +3.00 23.90 2220 ---- 26.40B 22.70A 22.70A 26.30 +3.00 23.30 2225 ---- 25.80B 22.10A 22.10A 25.60 +2.90 22.70 2230 ---- 25.10B 21.50A 21.50A 25.00 +2.90 22.10 2235 ---- 24.50B 21.00A 21.00A 24.40 +2.80 21.60 2240 ---- 23.90B 20.50A 20.50A 23.80 +2.80 21.00 2245 ---- 23.30B 20.00A 20.00A 23.20 +2.70 20.50 2250 ---- 22.80B 19.40A 19.40A 22.60 +2.60 20.00 85 2255 ---- 22.20B 19.00A 19.00A 22.10 +2.60 19.50 1 2260 ---- 21.70B 18.50A 18.50A 21.50 +2.50 19.00 2265 ---- 21.20B 18.10A 18.10A 21.00 +2.40 18.60 10 2270 ---- 20.70B 17.70A 17.70A 20.50 +2.40 18.10 2275 ---- 20.20B 17.20A 17.20A 20.00 +2.30 17.70 2280 ---- 19.70B 16.80A 16.80A 19.60 +2.30 17.30 2285 ---- 19.20B 16.40A 16.40A 19.10 +2.20 16.90 2290 ---- 18.80B 16.00A 16.00A 18.70 +2.30 16.40 2295 ---- 18.30B 15.70A 15.70A 18.20 +2.10 16.10 2300 ---- 17.90B 15.30A 15.30A 17.80 +2.10 15.70 20 2305 ---- 17.50B 14.90A 14.90A 17.40 +2.10 15.30 2310 ---- 17.10B 14.60A 14.60A 17.00 +2.00 15.00 2315 ---- 16.70B 14.30A 14.30A 16.60 +2.00 14.60 2320 ---- 16.30B 13.90A 13.90A 16.20 +1.90 14.30 2325 ---- 15.90B 13.60A 13.60A 15.80 +1.90 13.90 2330 ---- 15.60B 13.30A 13.30A 15.50 +1.90 13.60 2335 ---- 15.20B 13.00A 13.00A 15.10 +1.80 13.30 2340 ---- 14.90B 12.70A 12.70A 14.80 +1.80 13.00 2345 ---- 14.60B 12.40A 12.40A 14.50 +1.80 12.70 2350 ---- 14.10B 12.20A 12.20A 14.20 +1.80 12.40 36 2355 ---- 13.80B 11.90A 11.90A 13.80 +1.70 12.10 1 2360 ---- 13.50B 11.60A 11.60A 13.50 +1.70 11.80 2370 ---- 12.90B 11.10A 11.10A 13.00 +1.70 11.30 2375 ---- 12.60B 10.90A 10.90A 12.70 +1.60 11.10 2380 ---- 12.40B 10.70A 10.70A 12.40 +1.60 10.80 2390 ---- 11.80B 10.20A 10.20A 11.90 +1.50 10.40 2400 ---- 11.30B 9.80A 9.80A 11.40 +1.50 9.90 2410 ---- 10.80B 9.40A 9.40A 10.90 +1.40 9.50 2420 ---- 10.40B 9.00A 9.00A 10.50 +1.40 9.10 2425 ---- 10.20B 8.80A 8.80A 10.20 +1.30 8.90 2430 ---- 10.00B 8.60A 8.60A 10.00 +1.30 8.70 2440 ---- 9.50B ---- 9.50B 9.60 +1.30 8.30 2450 ---- 9.20B ---- 9.20B 9.20 +1.20 8.00 5 2460 ---- 8.80B 7.60A 7.60A 8.90 +1.20 7.70 2475 ---- 8.30B ---- 8.30B 8.40 +1.20 7.20 2500 ---- 7.50B ---- 7.50B 7.60 +1.10 6.50 45 2525 ---- 6.80B ---- 6.80B 6.90 +1.00 5.90 2550 ---- 6.10B ---- 6.10B 6.30 +1.00 5.30 1 2575 ---- 5.60B ---- 5.60B 5.70 +.90 4.80 6 2600 ---- 5.20B ---- 5.20B 5.20 +.80 4.40 7 2625 ---- 4.70B ---- 4.70B 4.80 +.80 4.00 11 2650 ---- 4.30B ---- 4.30B 4.40 +.70 3.70 12 2750 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 5 3000 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 41 OG JUN24 Gold Option CALL 900 ---- 1125.50B 1110.60A 1110.60A 1126.00 +13.00 1113.00 925 ---- 1099.50B 1086.20A 1086.20A 1101.00 +13.00 1088.00 950 ---- 1075.60B 1060.60A 1060.60A 1076.00 +13.00 1063.00 975 ---- 1049.60B 1036.20A 1036.20A 1051.00 +13.00 1038.00 1000 ---- 1025.60B 1010.50A 1010.50A 1026.00 +13.00 1013.00 1025 ---- 999.70B 986.10A 986.10A 1001.00 +13.00 988.00 1050 ---- 975.70B 960.50A 960.50A 976.00 +13.00 963.00 1075 ---- 949.70B 936.30A 936.30A 951.00 +13.00 938.00 1090 ---- 934.70B 921.10A 921.10A 936.00 +13.00 923.00 1100 ---- 925.70B 910.50A 910.50A 926.00 +13.00 913.00 1110 ---- 914.70B 901.10A 901.10A 916.00 +13.00 903.00 1120 ---- 904.80B 891.10A 891.10A 906.00 +13.00 893.00 1125 ---- 899.80B 886.30A 886.30A 901.00 +13.00 888.00 1130 ---- 894.80B 881.10A 881.10A 896.00 +13.00 883.00 1140 ---- 884.80B 871.10A 871.10A 886.00 +13.00 873.00 1150 ---- 875.80B 860.50A 860.50A 876.00 +13.00 863.00 1160 ---- 864.80B 851.10A 851.10A 866.00 +13.00 853.00 1170 ---- 854.80B 841.10A 841.10A 856.00 +13.00 843.00 1175 ---- 849.80B 836.30A 836.30A 851.00 +13.00 838.00 1180 ---- 844.80B 831.10A 831.10A 846.00 +13.00 833.00 1190 ---- 834.80B 821.10A 821.10A 836.00 +13.00 823.00 1195 ---- 829.80B 816.10A 816.10A 831.00 +13.00 818.00 1200 ---- 825.80B 810.50A 810.50A 826.00 +13.00 813.00 1205 ---- 819.90B 806.10A 806.10A 821.00 +13.00 808.00 1210 ---- 814.90B 801.10A 801.10A 816.00 +13.00 803.00 1215 ---- 809.90B 796.10A 796.10A 811.00 +13.00 798.00 1220 ---- 804.90B 791.20A 791.20A 806.00 +13.00 793.00 1225 ---- 799.90B 786.20A 786.20A 801.00 +13.00 788.00 1230 ---- 794.90B 781.20A 781.20A 796.00 +13.00 783.00 1235 ---- 789.90B 776.20A 776.20A 791.00 +13.00 778.00 1240 ---- 784.90B 771.20A 771.20A 786.00 +13.00 773.00 1245 ---- 779.90B 766.20A 766.20A 781.00 +13.00 768.00 1250 ---- 775.80B 760.50A 760.50A 776.00 +13.00 763.00 1255 ---- 769.90B 756.20A 756.20A 771.00 +13.00 758.00 1260 ---- 764.90B 751.20A 751.20A 766.00 +13.00 753.00 1265 ---- 759.90B 746.20A 746.20A 761.00 +13.00 748.00 1270 ---- 754.90B 741.20A 741.20A 756.00 +13.00 743.00 1275 ---- 749.90B 736.20A 736.20A 751.00 +13.00 738.00 1280 ---- 744.90B 731.20A 731.20A 746.00 +13.00 733.00 1285 ---- 739.90B 726.20A 726.20A 741.00 +13.00 728.00 1290 ---- 735.00B 721.20A 721.20A 736.00 +13.00 723.00 1295 ---- 730.00B 716.20A 716.20A 731.00 +13.00 718.00 1300 ---- 725.90B 710.40A 710.40A 726.00 +13.00 713.00 1305 ---- 720.00B 706.20A 706.20A 721.00 +13.00 708.00 1310 ---- 715.00B 701.20A 701.20A 716.00 +13.00 703.00 1315 ---- 710.00B 696.20A 696.20A 711.00 +13.00 698.00 1320 ---- 705.00B 691.20A 691.20A 706.00 +13.00 693.00 1325 ---- 700.00B 686.20A 686.20A 701.00 +13.00 688.00 1330 ---- 695.00B 681.20A 681.20A 696.00 +13.00 683.00 1335 ---- 690.00B 676.20A 676.20A 691.00 +13.00 678.00 1340 ---- 685.00B 671.20A 671.20A 686.00 +13.00 673.00 1345 ---- 680.00B 666.20A 666.20A 681.00 +13.00 668.00 1350 ---- 675.90B 660.40A 660.40A 676.00 +13.00 663.00 1355 ---- 670.00B 656.20A 656.20A 671.00 +13.00 658.00 1360 ---- 665.00B 651.20A 651.20A 666.00 +13.00 653.00 1365 ---- 660.00B 646.30A 646.30A 661.00 +13.00 648.00 1370 ---- 655.00B 641.30A 641.30A 656.00 +13.00 643.00 1375 ---- 650.10B 636.30A 636.30A 651.00 +13.00 638.00 1380 ---- 645.10B 631.30A 631.30A 646.00 +13.00 633.00 1385 ---- 640.10B 626.30A 626.30A 641.00 +13.00 628.00 1390 ---- 635.10B 621.20A 621.20A 636.00 +13.00 623.00 1395 ---- 630.10B 616.20A 616.20A 631.00 +13.00 618.00 1400 ---- 626.00B 610.40A 610.40A 626.00 +13.00 613.00 1405 ---- 620.10B 606.30A 606.30A 621.00 +13.00 608.00 1410 ---- 615.10B 601.30A 601.30A 616.00 +13.00 603.00 1415 ---- 610.10B 596.30A 596.30A 611.00 +13.00 598.00 1420 ---- 605.10B 591.30A 591.30A 606.00 +13.00 593.00 1425 ---- 600.10B 586.30A 586.30A 601.00 +13.00 588.00 1430 ---- 595.10B 581.30A 581.30A 596.00 +13.00 583.00 1435 ---- 590.10B 576.30A 576.30A 591.00 +13.00 578.00 1440 ---- 585.10B 571.30A 571.30A 586.00 +13.00 573.00 1445 ---- 580.10B 566.30A 566.30A 581.00 +13.00 568.00 1450 ---- 576.00B 560.40A 560.40A 576.00 +13.00 563.00 1455 ---- 570.10B 556.20A 556.20A 571.00 +13.00 558.00 1460 ---- 565.20B 551.20A 551.20A 566.00 +13.00 553.00 1465 ---- 560.20B 546.30A 546.30A 561.00 +13.00 548.00 1470 ---- 555.20B 541.30A 541.30A 556.00 +13.00 543.00 1475 ---- 550.20B 536.30A 536.30A 551.00 +13.00 538.00 1480 ---- 545.20B 531.30A 531.30A 546.00 +13.00 533.00 1485 ---- 540.20B 526.30A 526.30A 541.00 +13.00 528.00 1490 ---- 535.20B 521.20A 521.20A 536.00 +13.00 523.00 1495 ---- 530.20B 516.20A 516.20A 531.00 +13.00 518.00 1500 ---- 526.10B 510.40A 510.40A 526.00 +13.00 513.00 1505 ---- 520.20B 506.20A 506.20A 521.00 +13.00 508.00 1510 ---- 515.20B 501.20A 501.20A 516.00 +13.00 503.00 1515 ---- 510.20B 496.20A 496.20A 511.00 +13.00 498.00 1520 ---- 505.20B 491.20A 491.20A 506.00 +13.00 493.00 1525 ---- 500.20B 486.30A 486.30A 501.00 +13.00 488.00 1530 ---- 495.20B 481.20A 481.20A 496.00 +13.00 483.00 1535 ---- 490.20B 476.30A 476.30A 491.00 +13.00 478.00 1540 ---- 485.20B 471.30A 471.30A 486.00 +13.00 473.00 1545 ---- 480.20B 466.30A 466.30A 481.00 +13.00 468.00 1550 ---- 476.10B 460.40A 460.40A 476.00 +13.00 463.00 1555 ---- 470.30B 456.30A 456.30A 471.00 +13.00 458.00 1560 ---- 465.30B 451.30A 451.30A 466.00 +13.00 453.00 1565 ---- 460.30B 446.30A 446.30A 461.00 +13.00 448.00 1570 ---- 455.30B 441.30A 441.30A 456.00 +13.00 443.00 1575 ---- 450.30B 436.30A 436.30A 451.00 +13.00 438.00 1580 ---- 445.30B 431.30A 431.30A 446.00 +13.00 433.00 1585 ---- 440.30B 426.30A 426.30A 441.00 +13.00 428.00 1590 ---- 435.30B 421.30A 421.30A 436.00 +13.00 423.00 1595 ---- 430.30B 416.20A 416.20A 431.00 +13.00 418.00 1600 ---- 426.20B 410.30A 410.30A 426.00 +13.00 413.00 1605 ---- 420.30B 406.30A 406.30A 421.00 +13.00 408.00 1610 ---- 415.30B 401.30A 401.30A 416.00 +13.00 403.00 1615 ---- 410.30B 396.30A 396.30A 411.00 +13.00 398.00 1620 ---- 405.30B 391.30A 391.30A 406.00 +13.00 393.00 1625 ---- 400.40B 383.10A 383.10A 401.00 +13.00 388.00 1630 ---- 395.40B 381.30A 381.30A 396.00 +13.00 383.00 1635 ---- 390.40B 376.30A 376.30A 391.00 +13.00 378.00 1640 ---- 385.40B 371.30A 371.30A 386.00 +13.00 373.00 1645 ---- 380.40B 366.40A 366.40A 381.00 +13.00 368.00 1650 ---- 377.50B 358.30A 358.30A 376.00 +12.90 363.10 1655 ---- 370.50B 356.40A 356.40A 371.00 +12.90 358.10 1660 ---- 365.50B 351.50A 351.50A 366.10 +12.90 353.20 1665 ---- 360.50B 346.60A 346.60A 361.10 +12.80 348.30 1670 ---- 355.60B 341.70A 341.70A 356.20 +12.90 343.30 1675 ---- 352.70B 333.80A 333.80A 351.30 +12.80 338.50 11 1680 ---- 345.80B 331.90A 331.90A 346.40 +12.80 333.60 1685 ---- 340.90B 327.00A 327.00A 341.50 +12.80 328.70 1690 ---- 336.00B 322.20A 322.20A 336.60 +12.70 323.90 1695 ---- 331.20B 317.40A 317.40A 331.70 +12.70 319.00 1700 ---- 328.30B 309.70A 309.70A 326.90 +12.70 314.20 1 1705 ---- 321.50B 307.80A 307.80A 322.10 +12.70 309.40 1710 ---- 316.70B 303.00A 303.00A 317.30 +12.60 304.70 1715 ---- 311.90B 298.20A 298.20A 312.50 +12.60 299.90 1720 ---- 307.10B 293.50A 293.50A 307.70 +12.50 295.20 1725 ---- 304.40B 286.00A 286.00A 302.90 +12.40 290.50 1730 ---- 297.60B 284.10A 284.10A 298.20 +12.40 285.80 1735 ---- 292.90B 279.40A 279.40A 293.50 +12.40 281.10 1740 ---- 288.20B 274.80A 274.80A 288.80 +12.40 276.40 1745 ---- 283.50B 270.10A 270.10A 284.10 +12.30 271.80 1750 ---- 280.80B 262.80A 262.80A 279.50 +12.30 267.20 1755 ---- 274.20B 261.00A 261.00A 274.80 +12.20 262.60 1760 ---- 269.60B 256.40A 256.40A 270.20 +12.10 258.10 1765 ---- 265.00B 249.20A 249.20A 265.60 +12.10 253.50 1770 ---- 260.50B 244.70A 244.70A 261.10 +12.10 249.00 1775 ---- 257.80B 240.20A 240.20A 256.50 +12.00 244.50 1780 ---- 253.30B 235.80A 235.80A 252.00 +11.90 240.10 1785 ---- 248.80B 231.40A 231.40A 247.50 +11.80 235.70 1790 ---- 244.30B 227.00A 227.00A 243.10 +11.80 231.30 1795 ---- 239.80B 222.70A 222.70A 238.60 +11.70 226.90 1800 ---- 235.40B 218.40A 218.40A 234.20 +11.60 222.60 11 1805 ---- 231.00B 214.10A 214.10A 229.90 +11.60 218.30 1810 ---- 226.70B 209.80A 209.80A 225.50 +11.50 214.00 1815 ---- 222.40B 205.60A 205.60A 221.20 +11.40 209.80 1820 ---- 218.10B 201.50A 201.50A 216.90 +11.30 205.60 1825 ---- 213.80B 197.30A 197.30A 212.70 +11.20 201.50 1830 ---- 209.60B 193.30A 193.30A 208.50 +11.10 197.40 20 1835 ---- 205.40B 189.20A 189.20A 204.30 +11.00 193.30 1840 ---- 201.30B 185.20A 185.20A 200.20 +10.90 189.30 1845 ---- 197.20B 181.30A 181.30A 196.10 +10.80 185.30 1850 ---- 193.10B 177.30A 177.30A 192.10 +10.80 181.30 400 1855 ---- 189.10B 173.50A 173.50A 188.10 +10.70 177.40 1860 ---- 185.10B 169.60A 169.60A 184.10 +10.50 173.60 1865 ---- 181.10B 165.90A 165.90A 180.20 +10.50 169.70 1870 ---- 177.30B 162.10A 162.10A 176.30 +10.30 166.00 1875 ---- 173.40B 158.50A 158.50A 172.50 +10.20 162.30 1880 ---- 169.60B 154.80A 154.80A 168.70 +10.10 158.60 75 1885 ---- 165.90B 151.30A 151.30A 165.00 +10.00 155.00 1890 ---- 162.20B 147.70A 147.70A 161.30 +9.90 151.40 1895 ---- 158.50B 144.30A 144.30A 157.70 +9.80 147.90 1900 ---- 154.90B 140.90A 140.90A 154.10 +9.70 144.40 3 1905 ---- 151.40B 137.50A 137.50A 150.60 +9.60 141.00 1 1910 ---- 147.90B 134.20A 134.20A 147.10 +9.40 137.70 1915 ---- 144.50B 131.00A 131.00A 143.70 +9.30 134.40 1920 ---- 141.10B 127.80A 127.80A 140.30 +9.20 131.10 1925 ---- 137.80B 124.60A 124.60A 137.00 +9.10 127.90 22 1930 ---- 134.50B 121.60A 121.60A 133.70 +8.90 124.80 1935 ---- 131.30B 118.60A 118.60A 130.50 +8.80 121.70 1940 ---- 128.10B 115.60A 115.60A 127.40 +8.70 118.70 1 1945 ---- 125.00B 112.70A 112.70A 124.30 +8.60 115.70 1950 ---- 122.00B 109.90A 109.90A 121.30 +8.50 112.80 51 1955 ---- 119.00B 107.10A 107.10A 118.30 +8.30 110.00 1960 ---- 116.10B 104.40A 104.40A 115.40 +8.20 107.20 1 1965 ---- 113.20B 101.70A 101.70A 112.50 +8.00 104.50 1970 ---- 110.40B 99.10A 99.10A 109.80 +8.00 101.80 100 1975 ---- 107.70B 96.60A 96.60A 107.00 +7.80 99.20 3 1980 ---- 105.00B 94.10A 94.10A 104.30 +7.70 96.60 1985 ---- 102.40B 91.70A 91.70A 101.70 +7.60 94.10 75 1990 ---- 99.80B 89.30A 89.30A 99.20 +7.50 91.70 1995 ---- 97.30B 87.00A 87.00A 96.70 +7.40 89.30 2000 ---- 94.80B 84.70A 84.70A 94.20 +7.20 87.00 1 471 2005 ---- 92.40B 82.50A 82.50A 91.80 +7.00 84.80 169 2010 ---- 90.10B 80.40A 80.40A 89.50 +7.00 82.50 670 2015 ---- 87.80B 78.30A 78.30A 87.20 +6.80 80.40 2020 ---- 85.60B 76.30A 76.30A 85.00 +6.70 78.30 30 2025 ---- 83.40B 74.30A 74.30A 82.90 +6.60 76.30 26 2030 ---- 81.30B 72.40A 72.40A 80.80 +6.50 74.30 50 2035 ---- 79.20B 70.50A 70.50A 78.70 +6.30 72.40 100 2040 ---- 77.20B 68.70A 68.70A 76.70 +6.20 70.50 50 2045 ---- 75.30B 66.90A 66.90A 74.80 +6.10 68.70 2050 ---- 73.40B 65.10A 65.10A 72.90 +6.00 66.90 336 2055 ---- 71.50B 63.50A 63.50A 71.00 +5.80 65.20 4 2060 ---- 69.70B 61.80A 61.80A 69.30 +5.80 63.50 80 2065 ---- 68.00B 60.30A 60.30A 67.50 +5.60 61.90 2070 ---- 66.30B 58.70A 58.70A 65.80 +5.50 60.30 50 50 2075 ---- 64.60B 57.20A 57.20A 64.20 +5.50 58.70 780 2080 ---- 63.00B 55.80A 55.80A 62.60 +5.40 57.20 2085 ---- 61.40B 54.40A 54.40A 61.00 +5.20 55.80 2090 ---- 59.90B 53.00A 53.00A 59.50 +5.10 54.40 2095 ---- 58.40B 51.60A 51.60A 58.00 +5.00 53.00 2100 ---- 57.00B 50.30A 50.30A 56.60 +4.90 51.70 41 2411 2105 ---- 55.60B 49.10A 49.10A 55.20 +4.80 50.40 2110 ---- 54.20B 47.90A 47.90A 53.90 +4.80 49.10 120 2115 ---- 52.90B 46.70A 46.70A 52.50 +4.60 47.90 2120 ---- 51.60B 45.50A 45.50A 51.30 +4.60 46.70 25 2125 ---- 50.30B 44.40A 44.40A 50.00 +4.40 45.60 8 2130 ---- 49.10B 43.30A 43.30A 48.80 +4.40 44.40 2135 ---- 47.90B 42.30A 42.30A 47.70 +4.40 43.30 2140 ---- 46.80B 41.20A 41.20A 46.50 +4.20 42.30 155 2145 ---- 45.70B 40.20A 40.20A 45.40 +4.10 41.30 2150 ---- 44.60B 39.30A 39.30A 44.30 +4.00 40.30 1617 2155 ---- 43.50B 38.30A 38.30A 43.30 +4.00 39.30 200 2160 ---- 42.50B 37.40A 37.40A 42.30 +4.00 38.30 115 2165 ---- 41.50B 36.50A 36.50A 41.30 +3.90 37.40 2170 ---- 40.50B 35.70A 35.70A 40.30 +3.80 11 36.50 257 2175 ---- 39.60B 34.80A 34.80A 39.40 +3.70 35.70 43 2180 ---- 38.60B 34.00A 34.00A 38.50 +3.70 34.80 201 2185 ---- 37.80B 33.20A 33.20A 37.60 +3.60 34.00 1410 2190 ---- 36.90B 32.40A 32.40A 36.80 +3.60 33.20 651 2195 ---- 36.00B 31.70A 31.70A 35.90 +3.50 32.40 2200 31.10 35.30B 31.00A 35.30B 35.10 +3.40 110 31.70 14717 2205 ---- 34.40B 30.20A 30.20A 34.30 +3.30 31.00 2210 ---- 33.60B 29.50A 29.50A 33.60 +3.40 30.20 2215 ---- 32.90B 28.90A 28.90A 32.80 +3.20 29.60 15 2220 ---- 32.10B 28.20A 28.20A 32.10 +3.20 28.90 2225 ---- 31.40B 27.60A 27.60A 31.40 +3.20 28.20 462 2230 ---- 30.70B 27.00A 27.00A 30.70 +3.10 27.60 37 2235 ---- 30.00B 26.40A 26.40A 30.00 +3.00 27.00 2240 ---- 29.40B 25.80A 25.80A 29.40 +3.00 26.40 16 2245 ---- 28.70B 25.20A 25.20A 28.70 +2.90 25.80 2250 25.30 28.10B 24.60A 28.10B 28.10 +2.90 9 25.20 4054 2255 ---- 27.50B 24.10A 24.10A 27.50 +2.90 24.60 40 2260 26.00 27.20 23.60A 24.00A 26.90 +2.80 5 24.10 401 2265 ---- 26.30B 23.10A 23.10A 26.40 +2.80 23.60 2270 ---- 25.80B 22.60A 22.60A 25.80 +2.70 23.10 2275 ---- 25.20B 22.10A 22.10A 25.30 +2.70 22.60 686 2280 ---- 24.70B 21.60A 21.60A 24.70 +2.60 22.10 16 2285 ---- 24.20B 21.20A 21.20A 24.20 +2.60 21.60 2290 ---- 23.60B 20.70A 20.70A 23.70 +2.60 21.10 2295 ---- 23.20B 20.30A 20.30A 23.20 +2.50 20.70 10 2300 ---- 22.70B 19.80A 19.80A 22.70 +2.50 20.20 1696 2305 ---- 22.20B 19.40A 19.40A 22.30 +2.50 19.80 2310 ---- 21.70B 19.00A 19.00A 21.80 +2.40 19.40 2315 ---- 21.30B 18.60A 18.60A 21.40 +2.40 19.00 350 2320 ---- 20.90B 18.20A 18.20A 20.90 +2.30 18.60 2325 ---- 20.40B 17.90A 17.90A 20.50 +2.30 18.20 122 2330 ---- 20.00B 17.50A 17.50A 20.10 +2.30 17.80 2335 ---- 19.60B 17.20A 17.20A 19.70 +2.20 17.50 2340 ---- 19.20B 16.80A 16.80A 19.30 +2.20 17.10 2345 ---- 18.80B 16.50A 16.50A 18.90 +2.10 16.80 2350 ---- 18.40B 16.10A 16.10A 18.50 +2.10 16.40 221 2355 ---- 18.10B 15.80A 15.80A 18.10 +2.00 16.10 33 2360 ---- 17.70B 15.50A 15.50A 17.80 +2.00 15.80 2370 ---- 17.00B 14.90A 14.90A 17.10 +2.00 15.10 2375 ---- 16.70B 14.60A 14.60A 16.80 +2.00 14.80 13 2380 ---- 16.40B 14.30A 14.30A 16.40 +1.80 14.60 2390 ---- 15.70B 13.80A 13.80A 15.80 +1.80 14.00 2400 ---- 15.10B 13.30A 13.30A 15.20 +1.80 13.40 1935 2410 ---- 14.50B 12.80A 12.80A 14.60 +1.70 12.90 2420 ---- 14.00B 12.30A 12.30A 14.10 +1.70 12.40 2425 ---- 13.70B 12.00A 12.00A 13.80 +1.60 12.20 2430 ---- 13.50B 11.80A 11.80A 13.60 +1.60 12.00 2440 ---- 13.00B 11.40A 11.40A 13.10 +1.60 11.50 2450 ---- 12.50B 11.00A 11.00A 12.60 +1.50 11.10 12 159 2460 ---- 12.00B 10.60A 10.60A 12.10 +1.40 10.70 2475 ---- 11.40B 10.00A 10.00A 11.50 +1.40 10.10 8 2500 10.00 10.40B 10.00 10.40B 10.50 +1.30 3 9.20 4077 2525 ---- 9.50B ---- 9.50B 9.60 +1.20 8.40 2550 ---- 8.70B ---- 8.70B 8.80 +1.10 7.70 2080 2575 ---- 8.00B ---- 8.00B 8.10 +1.00 7.10 7 2600 ---- 7.30B ---- 7.30B 7.50 +1.00 6.50 705 2625 ---- 6.70B ---- 6.70B 6.90 +.90 6.00 25 2650 ---- 6.20B ---- 6.20B 6.40 +.90 5.50 47 2700 ---- 5.40B ---- 5.40B 5.50 +.80 4.70 1052 2750 ---- 4.60B ---- 4.60B 4.70 +.70 4.00 10 1950 2800 ---- 4.00B ---- 4.00B 4.10 +.60 3.50 587 2850 ---- 3.40B ---- 3.40B 3.60 +.60 3.00 24 302 2875 ---- 3.20B ---- 3.20B 3.40 +.60 2.80 375 2950 ---- 2.60B ---- 2.60B 2.80 +.50 2.30 37 3000 ---- 2.30B ---- 2.30B 2.50 +.50 2.00 5084 3200 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 12 1100 3500 .70 .80B .70 .80B .90 +.10 25 .80 4416 4000 ---- ---- ---- ---- .50 +.10 .40 296 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 770.00 +13.10 756.90 1300 ---- ---- ---- ---- 745.00 +13.10 731.90 1325 ---- ---- ---- ---- 720.00 +13.10 706.90 1350 ---- ---- ---- ---- 695.00 +13.10 681.90 1375 ---- ---- ---- ---- 670.00 +13.10 656.90 1400 ---- ---- ---- ---- 645.00 +13.10 631.90 1425 ---- ---- ---- ---- 620.00 +13.10 606.90 1450 ---- ---- ---- ---- 595.00 +13.10 581.90 1470 ---- ---- ---- ---- 575.00 +13.10 561.90 1475 ---- ---- ---- ---- 570.00 +13.10 556.90 1480 ---- ---- ---- ---- 565.00 +13.10 551.90 1490 ---- ---- ---- ---- 555.00 +13.10 541.90 1500 ---- ---- ---- ---- 545.00 +13.10 531.90 1510 ---- ---- ---- ---- 535.00 +13.10 521.90 1520 ---- ---- ---- ---- 525.00 +13.10 511.90 1525 ---- ---- ---- ---- 520.00 +13.10 506.90 1530 ---- ---- ---- ---- 515.00 +13.10 501.90 1540 ---- ---- ---- ---- 505.00 +13.10 491.90 1550 ---- ---- ---- ---- 495.00 +13.10 481.90 1560 ---- ---- ---- ---- 485.00 +13.10 471.90 1565 ---- ---- ---- ---- 480.00 +13.10 466.90 1570 ---- ---- ---- ---- 475.00 +13.10 461.90 1575 ---- ---- ---- ---- 470.00 +13.10 456.90 1580 ---- ---- ---- ---- 465.00 +13.10 451.90 1585 ---- ---- ---- ---- 460.00 +13.10 446.90 1590 ---- ---- ---- ---- 455.00 +13.10 441.90 1595 ---- ---- ---- ---- 450.00 +13.10 436.90 1600 ---- ---- ---- ---- 445.00 +13.10 431.90 1605 ---- ---- ---- ---- 440.00 +13.10 426.90 1610 ---- ---- ---- ---- 435.00 +13.10 421.90 1615 ---- ---- ---- ---- 430.00 +13.10 416.90 1620 ---- ---- ---- ---- 425.00 +13.10 411.90 1625 ---- 410.80B 402.10A 402.10A 420.00 +13.10 406.90 1630 ---- ---- ---- ---- 415.00 +13.10 401.90 1635 ---- ---- ---- ---- 410.00 +13.10 396.90 1640 ---- ---- ---- ---- 405.00 +13.10 391.90 1645 ---- ---- ---- ---- 400.00 +13.10 386.90 1650 ---- 396.40B 377.30A 377.30A 395.00 +13.00 382.00 1 1655 ---- ---- ---- ---- 390.00 +13.00 377.00 1660 ---- ---- ---- ---- 385.10 +13.00 372.10 1665 ---- ---- ---- ---- 380.20 +13.00 367.20 1670 ---- ---- ---- ---- 375.20 +12.90 362.30 1675 ---- 371.70B 352.90A 352.90A 370.30 +12.90 357.40 1680 ---- ---- ---- ---- 365.40 +12.80 352.60 1685 ---- ---- ---- ---- 360.50 +12.80 347.70 1690 ---- ---- ---- ---- 355.70 +12.80 342.90 1695 ---- ---- ---- ---- 350.80 +12.70 338.10 1700 ---- 347.30B 328.80A 328.80A 346.00 +12.70 333.30 2 1705 ---- ---- ---- ---- 341.20 +12.70 328.50 1710 ---- ---- ---- ---- 336.40 +12.70 323.70 1 1715 ---- ---- ---- ---- 331.60 +12.60 319.00 1720 ---- ---- ---- ---- 326.80 +12.50 314.30 1725 ---- 323.40B 305.20A 305.20A 322.10 +12.50 309.60 1730 ---- ---- ---- ---- 317.40 +12.50 304.90 1735 ---- ---- ---- ---- 312.70 +12.50 300.20 1740 ---- ---- ---- ---- 308.00 +12.40 295.60 1745 ---- ---- ---- ---- 303.30 +12.40 290.90 1750 ---- 299.90B 282.00A 282.00A 298.60 +12.30 286.30 1755 ---- ---- ---- ---- 294.00 +12.20 281.80 1760 ---- ---- ---- ---- 289.40 +12.20 277.20 1765 ---- ---- 268.40A 268.40A 284.80 +12.10 272.70 1770 ---- 269.70B 263.90A 263.90A 280.30 +12.20 268.10 1775 ---- 276.90B 259.40A 259.40A 275.70 +12.00 263.70 1780 ---- 272.40B 255.00A 255.00A 271.20 +12.00 259.20 1785 ---- 267.90B 250.60A 250.60A 266.70 +11.90 254.80 1790 ---- 263.40B 246.20A 246.20A 262.30 +11.90 250.40 1795 ---- 259.00B 241.80A 241.80A 257.90 +11.90 246.00 1800 ---- 254.50B 237.50A 237.50A 253.40 +11.70 241.70 1805 ---- 250.20B 233.20A 233.20A 249.10 +11.80 237.30 1810 ---- 245.80B 229.00A 229.00A 244.70 +11.60 233.10 1815 ---- 241.50B 224.80A 224.80A 240.40 +11.60 228.80 1820 ---- 237.20B 220.60A 220.60A 236.10 +11.50 224.60 1825 ---- 232.90B 216.40A 216.40A 231.90 +11.50 220.40 1830 ---- 228.60B 212.30A 212.30A 227.70 +11.40 216.30 1835 ---- 224.40B 208.20A 208.20A 223.50 +11.30 212.20 1840 ---- 220.30B 204.20A 204.20A 219.30 +11.20 208.10 1845 ---- 216.20B 200.20A 200.20A 215.20 +11.10 204.10 1850 ---- 212.10B 196.30A 196.30A 211.10 +11.00 200.10 1855 ---- 208.00B 192.30A 192.30A 207.10 +10.90 196.20 1860 ---- 204.00B 188.50A 188.50A 203.10 +10.80 192.30 1865 ---- 200.00B 184.60A 184.60A 199.10 +10.70 188.40 1870 ---- 196.10B 180.90A 180.90A 195.20 +10.60 184.60 1875 ---- 192.20B 177.10A 177.10A 191.40 +10.60 180.80 1880 ---- 188.30B 173.40A 173.40A 187.50 +10.40 177.10 1885 ---- 184.50B 169.80A 169.80A 183.70 +10.30 173.40 1890 ---- 180.80B 166.20A 166.20A 180.00 +10.20 169.80 1895 ---- 177.10B 162.60A 162.60A 176.30 +10.10 166.20 1900 ---- 173.40B 159.10A 159.10A 172.70 +10.10 162.60 1905 ---- 169.80B 155.70A 155.70A 169.10 +10.00 159.10 1910 ---- 166.20B 152.30A 152.30A 165.50 +9.80 155.70 1915 ---- 162.70B 149.00A 149.00A 162.00 +9.70 152.30 1920 ---- 159.20B 145.70A 145.70A 158.60 +9.60 149.00 1925 ---- 155.80B 142.40A 142.40A 155.20 +9.50 145.70 1930 ---- 152.50B 139.20A 139.20A 151.80 +9.40 142.40 1935 ---- 149.10B 136.10A 136.10A 148.50 +9.30 139.20 1940 ---- 145.90B 133.00A 133.00A 145.30 +9.20 136.10 1945 ---- 142.70B 130.00A 130.00A 142.10 +9.10 133.00 1950 ---- 139.50B 127.00A 127.00A 138.90 +8.90 130.00 1955 ---- 136.40B 124.10A 124.10A 135.80 +8.80 127.00 1960 ---- 133.30B 121.20A 121.20A 132.80 +8.70 124.10 1965 ---- 130.40B 118.40A 118.40A 129.80 +8.60 121.20 1970 ---- 127.40B 115.60A 115.60A 126.90 +8.50 118.40 1975 ---- 124.50B 112.90A 112.90A 124.00 +8.30 115.70 2 1980 ---- 121.70B 110.30A 110.30A 121.20 +8.20 113.00 1985 ---- 118.90B 107.70A 107.70A 118.40 +8.10 110.30 1990 ---- 116.20B 105.20A 105.20A 115.70 +8.00 107.70 1995 ---- 113.50B 102.70A 102.70A 113.10 +7.90 105.20 2000 ---- 110.90B 100.20A 100.20A 110.50 +7.80 102.70 1 2005 ---- 108.30B 97.90A 97.90A 107.90 +7.60 100.30 2010 ---- 105.80B 95.50A 95.50A 105.40 +7.50 97.90 2015 ---- 103.40B 93.30A 93.30A 103.00 +7.40 95.60 1 2020 ---- 101.00B 91.10A 91.10A 100.60 +7.30 93.30 57 2025 ---- 98.60B 88.90A 88.90A 98.30 +7.20 91.10 2030 ---- 96.30B 86.80A 86.80A 96.00 +7.10 88.90 2035 ---- 94.10B 84.70A 84.70A 93.80 +7.00 86.80 2040 ---- 91.90B 82.70A 82.70A 91.60 +6.90 84.70 2045 ---- 89.70B 80.70A 80.70A 89.40 +6.70 82.70 2050 ---- 87.70B 78.80A 78.80A 87.40 +6.70 80.70 300 2055 ---- 85.60B 77.00A 77.00A 85.30 +6.50 78.80 2060 ---- 83.60B 75.10A 75.10A 83.30 +6.40 76.90 2065 ---- 81.70B 73.40A 73.40A 81.40 +6.30 75.10 2070 ---- 79.80B 71.70A 71.70A 79.50 +6.20 73.30 2075 ---- 77.90B 70.00A 70.00A 77.70 +6.10 71.60 2080 ---- 76.10B 68.30A 68.30A 75.90 +6.00 69.90 2085 ---- 74.40B 66.70A 66.70A 74.10 +5.80 68.30 2090 ---- 72.70B 65.20A 65.20A 72.40 +5.70 66.70 2095 ---- 71.00B 63.70A 63.70A 70.80 +5.70 65.10 2100 ---- 69.40B 62.20A 62.20A 69.10 +5.50 63.60 250 2105 ---- 67.80B 60.80A 60.80A 67.60 +5.50 62.10 2110 ---- 66.30B 59.40A 59.40A 66.00 +5.30 60.70 2115 ---- 64.80B 58.00A 58.00A 64.50 +5.20 59.30 2120 ---- 63.30B 56.70A 56.70A 63.10 +5.20 57.90 2125 ---- 61.90B 55.40A 55.40A 61.70 +5.10 56.60 20 34 2130 ---- 60.50B 54.10A 54.10A 60.30 +5.00 55.30 1 2135 ---- 59.20B 52.90A 52.90A 58.90 +4.90 54.00 2140 ---- 57.80B 51.70A 51.70A 57.60 +4.80 52.80 2145 ---- 56.60B 50.60A 50.60A 56.30 +4.70 51.60 2150 ---- 55.30B 49.40A 49.40A 55.10 +4.60 50.50 139 2155 ---- 54.10B 48.30A 48.30A 53.90 +4.60 49.30 2160 ---- 52.90B 47.30A 47.30A 52.70 +4.50 48.20 2165 ---- 51.80B 46.20A 46.20A 51.60 +4.40 47.20 2170 ---- 50.60B 45.20A 45.20A 50.50 +4.40 46.10 2175 ---- 49.50B 44.20A 44.20A 49.40 +4.30 45.10 2180 ---- 48.40B 43.30A 43.30A 48.30 +4.20 44.10 2185 ---- 47.40B 42.30A 42.30A 47.30 +4.10 43.20 2190 ---- 46.40B 41.40A 41.40A 46.30 +4.10 42.20 2195 ---- 45.40B 40.50A 40.50A 45.30 +4.00 41.30 2200 ---- 44.40B 39.60A 39.60A 44.40 +4.00 40.40 242 2205 ---- 43.50B 38.80A 38.80A 43.40 +3.80 39.60 2210 ---- 42.60B 38.00A 38.00A 42.50 +3.80 38.70 2215 ---- 41.70B 37.20A 37.20A 41.70 +3.80 37.90 2220 ---- 40.80B 36.40A 36.40A 40.80 +3.70 37.10 225 2225 ---- 40.00B 35.60A 35.60A 40.00 +3.70 36.30 2230 ---- 39.10B 34.90A 34.90A 39.10 +3.50 35.60 2235 ---- 38.30B 34.10A 34.10A 38.30 +3.50 34.80 2240 ---- 37.60B 33.40A 33.40A 37.50 +3.40 34.10 2245 ---- 36.80B 32.70A 32.70A 36.80 +3.40 33.40 2250 ---- 36.00B 32.10A 32.10A 36.00 +3.30 32.70 3 2255 ---- 35.30B 31.40A 31.40A 35.30 +3.30 32.00 2260 ---- 34.60B 30.80A 30.80A 34.60 +3.20 31.40 2265 ---- 33.90B 30.10A 30.10A 33.90 +3.20 30.70 2270 ---- 33.20B 29.50A 29.50A 33.20 +3.10 30.10 2275 ---- 32.50B 28.90A 28.90A 32.60 +3.10 29.50 28 2280 ---- 31.90B 28.40A 28.40A 31.90 +3.00 28.90 2285 ---- 31.30B 27.80A 27.80A 31.30 +3.00 28.30 2290 ---- 30.70B 27.20A 27.20A 30.70 +2.90 27.80 2295 ---- 30.00B 26.70A 26.70A 30.10 +2.90 27.20 10 2300 ---- 29.50B 26.20A 26.20A 29.50 +2.80 26.70 98 2305 ---- 28.90B 25.70A 25.70A 28.90 +2.80 26.10 400 2310 ---- 28.30B 25.20A 25.20A 28.40 +2.80 25.60 2315 ---- 27.80B 24.70A 24.70A 27.80 +2.70 25.10 2320 ---- 27.20B 24.20A 24.20A 27.30 +2.70 24.60 2325 ---- 26.70B 23.70A 23.70A 26.80 +2.60 24.20 2330 ---- 26.20B 23.30A 23.30A 26.30 +2.60 23.70 2335 ---- 25.70B 22.80A 22.80A 25.80 +2.60 23.20 2340 ---- 25.20B 22.40A 22.40A 25.30 +2.50 22.80 2345 ---- 24.80B 22.00A 22.00A 24.80 +2.40 22.40 2350 ---- 24.30B 21.60A 21.60A 24.40 +2.50 21.90 146 2355 ---- 23.80B 21.20A 21.20A 23.90 +2.40 21.50 2360 ---- 23.40B 20.80A 20.80A 23.50 +2.40 21.10 2365 ---- 23.00B 20.40A 20.40A 23.00 +2.30 20.70 2370 ---- 22.50B 20.00A 20.00A 22.60 +2.30 20.30 2375 ---- 22.10B 19.60A 19.60A 22.20 +2.30 19.90 2380 ---- 21.70B 19.30A 19.30A 21.80 +2.20 19.60 2390 ---- 20.90B 18.60A 18.60A 21.00 +2.20 18.80 2400 ---- 20.20B 17.90A 17.90A 20.30 +2.10 18.20 1380 2410 ---- 19.50B 17.30A 17.30A 19.60 +2.10 17.50 2420 ---- 18.80B 16.70A 16.70A 18.90 +2.00 16.90 2425 ---- 18.40B 16.40A 16.40A 18.60 +2.00 16.60 2430 ---- 18.10B 16.10A 16.10A 18.20 +1.90 16.30 2440 ---- 17.50B 15.50A 15.50A 17.60 +1.90 15.70 2450 ---- 16.90B 15.00A 15.00A 17.00 +1.90 15.10 2460 ---- 16.30B 14.50A 14.50A 16.40 +1.80 14.60 2470 ---- 15.70B 14.00A 14.00A 15.90 +1.80 14.10 2475 ---- 15.50B ---- 15.50B 15.60 +1.80 13.80 2500 13.60 14.20B 12.60A 12.90A 14.30 +1.60 20 12.70 209 2525 ---- 13.00B ---- 13.00B 13.20 +1.60 11.60 2550 ---- 12.00B ---- 12.00B 12.20 +1.50 10.70 73 2575 ---- 11.10B ---- 11.10B 11.20 +1.30 9.90 2600 ---- 10.20B ---- 10.20B 10.40 +1.30 9.10 100 1480 2625 ---- 9.50B ---- 9.50B 9.60 +1.20 8.40 2650 ---- 8.80B ---- 8.80B 8.90 +1.10 7.80 32 2900 ---- 4.40B ---- 4.40B 4.40 +.60 3.80 35 3250 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 645.00 +13.10 631.90 1425 ---- ---- ---- ---- 620.00 +13.10 606.90 1450 ---- ---- ---- ---- 595.00 +13.10 581.90 1475 ---- ---- ---- ---- 570.00 +13.10 556.90 1500 ---- ---- ---- ---- 545.00 +13.10 531.90 1525 ---- ---- ---- ---- 520.00 +13.10 506.90 1550 ---- ---- ---- ---- 495.00 +13.10 481.90 1575 ---- ---- ---- ---- 470.00 +13.10 456.90 1580 ---- ---- ---- ---- 465.00 +13.10 451.90 1590 ---- ---- ---- ---- 455.00 +13.10 441.90 1600 ---- ---- ---- ---- 445.00 +13.10 431.90 1610 ---- ---- ---- ---- 435.00 +13.10 421.90 1620 ---- ---- ---- ---- 425.00 +13.10 411.90 1625 ---- 421.20B 402.30A 402.30A 420.00 +13.10 406.90 1630 ---- ---- ---- ---- 415.00 +13.00 402.00 1640 ---- ---- ---- ---- 405.10 +13.00 392.10 1650 ---- 396.30B 377.90A 377.90A 395.20 +12.90 382.30 3 1660 ---- ---- ---- ---- 385.40 +12.90 372.50 1670 ---- ---- ---- ---- 375.60 +12.80 362.80 1675 ---- 371.90B 353.70A 353.70A 370.80 +12.80 358.00 1680 ---- ---- ---- ---- 365.90 +12.70 353.20 1685 ---- ---- ---- ---- 361.10 +12.70 348.40 1690 ---- ---- ---- ---- 356.30 +12.70 343.60 1695 ---- ---- ---- ---- 351.50 +12.60 338.90 1700 ---- 347.90B 329.90A 329.90A 346.70 +12.50 334.20 1 1705 ---- ---- ---- ---- 342.00 +12.60 329.40 1710 ---- ---- ---- ---- 337.30 +12.60 324.70 1715 ---- ---- ---- ---- 332.60 +12.50 320.10 1720 ---- ---- ---- ---- 327.90 +12.50 315.40 1725 ---- 324.20B 306.60A 306.60A 323.20 +12.40 310.80 1730 ---- ---- ---- ---- 318.50 +12.30 306.20 1735 ---- ---- ---- ---- 313.90 +12.30 301.60 1740 ---- ---- ---- ---- 309.30 +12.30 297.00 1745 ---- ---- ---- ---- 304.70 +12.20 292.50 1750 ---- 301.10B 283.80A 283.80A 300.10 +12.10 288.00 1755 ---- 285.50B 279.30A 279.30A 295.60 +12.10 283.50 1760 ---- 287.20B 274.90A 274.90A 291.00 +12.00 279.00 1765 ---- 287.50B 270.40A 270.40A 286.50 +12.00 274.50 1770 ---- 283.00B 266.00A 266.00A 282.00 +11.90 270.10 1775 ---- 278.50B 261.70A 261.70A 277.60 +11.90 265.70 1780 ---- 274.00B 257.30A 257.30A 273.20 +11.90 261.30 1785 ---- 269.60B 253.00A 253.00A 268.80 +11.80 257.00 1790 ---- 265.20B 248.70A 248.70A 264.40 +11.70 252.70 1795 ---- 260.90B 244.50A 244.50A 260.00 +11.60 248.40 1800 ---- 256.50B 240.20A 240.20A 255.70 +11.50 244.20 1805 ---- 252.20B 236.00A 236.00A 251.40 +11.40 240.00 1810 ---- 248.00B 231.90A 231.90A 247.20 +11.40 235.80 1815 ---- 243.70B 227.80A 227.80A 243.00 +11.40 231.60 1820 ---- 239.50B 223.70A 223.70A 238.80 +11.30 227.50 1825 ---- 235.40B 219.60A 219.60A 234.60 +11.10 223.50 1830 ---- 231.20B 215.60A 215.60A 230.50 +11.10 219.40 1835 ---- 227.10B 211.60A 211.60A 226.40 +11.00 215.40 1840 ---- 223.10B 207.70A 207.70A 222.40 +10.90 211.50 1845 ---- 219.00B 203.80A 203.80A 218.40 +10.90 207.50 1850 ---- 215.00B 200.00A 200.00A 214.40 +10.70 203.70 1855 ---- 211.10B 196.20A 196.20A 210.50 +10.70 199.80 1860 ---- 207.20B 192.40A 192.40A 206.60 +10.60 196.00 1865 ---- 203.30B 188.70A 188.70A 202.70 +10.40 192.30 1870 ---- 199.50B 185.00A 185.00A 198.90 +10.40 188.50 1875 ---- 195.70B 181.30A 181.30A 195.10 +10.20 184.90 1880 ---- 191.90B 177.80A 177.80A 191.40 +10.20 181.20 1885 ---- 188.20B 174.20A 174.20A 187.70 +10.10 177.60 1890 ---- 184.60B 170.70A 170.70A 184.10 +10.00 174.10 1895 ---- 181.00B 167.30A 167.30A 180.50 +9.90 170.60 1900 ---- 177.40B 163.90A 163.90A 176.90 +9.80 167.10 1 1905 ---- 173.90B 160.50A 160.50A 173.40 +9.70 163.70 1910 ---- 170.40B 157.20A 157.20A 170.00 +9.60 160.40 1915 ---- 167.00B 153.90A 153.90A 166.60 +9.60 157.00 1920 ---- 163.60B 150.70A 150.70A 163.20 +9.40 153.80 1925 ---- 160.30B 147.60A 147.60A 159.90 +9.40 150.50 1930 ---- 157.00B 144.40A 144.40A 156.60 +9.20 147.40 1935 ---- 153.80B 141.40A 141.40A 153.40 +9.10 144.30 1940 ---- 150.60B 138.40A 138.40A 150.20 +9.00 141.20 1945 ---- 147.50B 135.40A 135.40A 147.10 +8.90 138.20 1950 ---- 144.40B 132.50A 132.50A 144.00 +8.80 135.20 1955 ---- 141.40B 129.60A 129.60A 141.00 +8.70 132.30 1960 ---- 138.40B 126.80A 126.80A 138.00 +8.60 129.40 1965 ---- 135.40B 124.10A 124.10A 135.10 +8.50 126.60 1970 ---- 132.60B 121.40A 121.40A 132.30 +8.40 123.90 1975 ---- 129.70B 118.70A 118.70A 129.50 +8.30 121.20 1980 ---- 127.00B 116.10A 116.10A 126.70 +8.10 118.60 1985 ---- 124.20B 113.60A 113.60A 124.00 +8.00 116.00 1990 ---- 121.60B 111.10A 111.10A 121.30 +7.90 113.40 1995 ---- 119.00B 108.60A 108.60A 118.70 +7.80 110.90 2000 ---- 116.40B 106.20A 106.20A 116.20 +7.70 108.50 10 2005 ---- 113.90B 103.90A 103.90A 113.70 +7.60 106.10 2010 ---- 111.40B 101.60A 101.60A 111.20 +7.40 103.80 2015 ---- 109.00B 99.40A 99.40A 108.80 +7.30 101.50 2020 ---- 106.60B 97.20A 97.20A 106.40 +7.20 99.20 2025 ---- 104.30B 95.00A 95.00A 104.10 +7.10 97.00 100 2030 ---- 102.00B 92.90A 92.90A 101.90 +7.00 94.90 2035 ---- 99.80B 90.80A 90.80A 99.70 +6.90 92.80 2040 ---- 97.60B 88.90A 88.90A 97.50 +6.80 90.70 2045 ---- 95.50B 86.90A 86.90A 95.40 +6.70 88.70 2050 ---- 93.40B 84.80A 84.80A 93.30 +6.50 86.80 100 2055 ---- 91.40B 83.10A 83.10A 91.30 +6.40 84.90 2060 ---- 89.40B 81.20A 81.20A 89.30 +6.30 83.00 150 2065 ---- 87.50B 79.60A 79.60A 87.40 +6.20 81.20 2070 ---- 85.60B 77.80A 77.80A 85.50 +6.10 79.40 2075 ---- 83.80B 75.80A 75.80A 83.70 +6.10 77.60 100 2080 ---- 82.00B 74.50A 74.50A 81.90 +6.00 75.90 2085 ---- 80.20B 72.50A 72.50A 80.10 +5.80 74.30 2090 ---- 78.50B 71.30A 71.30A 78.40 +5.70 72.70 2095 ---- 76.80B 69.80A 69.80A 76.80 +5.70 71.10 2100 ---- 75.20B 68.00A 68.00A 75.10 +5.60 69.50 502 2105 ---- 73.60B 66.80A 66.80A 73.50 +5.40 68.10 2110 ---- 72.10B 65.40A 65.40A 72.00 +5.40 66.60 2115 ---- 70.60B 64.00A 64.00A 70.50 +5.30 65.20 2120 ---- 69.10B 62.70A 62.70A 69.00 +5.20 63.80 2125 61.30 67.60B 61.10A 61.10A 67.60 +5.20 15 62.40 2130 ---- 66.20B 60.10A 60.10A 66.20 +5.10 61.10 1 2135 ---- 64.90B 58.90A 58.90A 64.80 +4.90 59.90 1 2140 ---- 63.50B 57.60A 57.60A 63.50 +4.90 58.60 1 2145 ---- 62.20B 56.40A 56.40A 62.20 +4.80 57.40 1 2150 ---- 61.00B 55.00A 55.00A 61.00 +4.80 56.20 9 2155 ---- 59.70B 54.20A 54.20A 59.70 +4.60 55.10 2160 ---- 58.50B 53.10A 53.10A 58.50 +4.60 53.90 2165 ---- 57.30B 52.00A 52.00A 57.40 +4.60 52.80 2170 ---- 56.20B 51.00A 51.00A 56.20 +4.40 51.80 2175 ---- 55.10B 49.70A 49.70A 55.10 +4.40 50.70 2180 ---- 53.90B 48.90A 48.90A 54.00 +4.30 49.70 2185 ---- 52.90B 47.90A 47.90A 53.00 +4.30 48.70 2190 ---- 51.80B 47.00A 47.00A 51.90 +4.20 47.70 2195 ---- 50.80B 46.10A 46.10A 50.90 +4.10 46.80 2200 ---- 49.80B 44.90A 44.90A 49.90 +4.00 45.90 450 1100 2205 ---- 48.80B 44.30A 44.30A 49.00 +4.00 45.00 2210 ---- 47.90B 43.40A 43.40A 48.00 +3.90 44.10 2215 ---- 46.90B 42.50A 42.50A 47.10 +3.90 43.20 2220 ---- 46.00B 41.70A 41.70A 46.20 +3.80 42.40 2225 ---- 45.10B 40.70A 40.70A 45.30 +3.80 41.50 2230 ---- 44.30B 40.10A 40.10A 44.40 +3.70 40.70 2235 ---- 43.40B 39.30A 39.30A 43.60 +3.70 39.90 2240 ---- 42.60B 38.60A 38.60A 42.80 +3.60 39.20 2245 ---- 41.80B 37.80A 37.80A 42.00 +3.60 38.40 2250 ---- 41.00B 37.00A 37.00A 41.20 +3.50 37.70 11 2255 ---- 40.20B 36.40A 36.40A 40.40 +3.50 36.90 2260 ---- 39.50B 35.70A 35.70A 39.70 +3.50 36.20 2265 ---- 38.70B 35.10A 35.10A 38.90 +3.40 35.50 2270 ---- 38.00B 34.40A 34.40A 38.20 +3.30 34.90 2275 ---- 37.30B 33.70A 33.70A 37.50 +3.30 34.20 2280 ---- 36.60B 33.10A 33.10A 36.80 +3.20 33.60 2285 ---- 35.90B 32.50A 32.50A 36.10 +3.20 32.90 2290 ---- 35.30B 31.90A 31.90A 35.50 +3.20 32.30 40 2295 ---- 34.60B 31.30A 31.30A 34.80 +3.10 31.70 2300 ---- 34.00B 30.70A 30.70A 34.20 +3.10 31.10 141 2305 ---- 33.40B 30.20A 30.20A 33.60 +3.10 30.50 2310 ---- 32.80B 29.60A 29.60A 32.90 +2.90 30.00 2315 ---- 32.20B 29.10A 29.10A 32.40 +3.00 29.40 2320 ---- 31.60B 28.60A 28.60A 31.80 +2.90 28.90 2325 ---- 31.00B 28.00A 28.00A 31.20 +2.80 28.40 31 2330 ---- 30.50B 27.60A 27.60A 30.70 +2.90 27.80 2335 ---- 30.00B 27.10A 27.10A 30.10 +2.80 27.30 2340 ---- 29.40B 26.60A 26.60A 29.60 +2.70 26.90 2345 ---- 28.90B 26.10A 26.10A 29.10 +2.70 26.40 2350 ---- 28.40B 25.60A 25.60A 28.60 +2.70 25.90 250 2355 ---- 27.90B 25.20A 25.20A 28.10 +2.60 25.50 2360 ---- 27.40B 24.80A 24.80A 27.60 +2.60 25.00 2365 ---- 26.90B 24.40A 24.40A 27.10 +2.50 24.60 2370 ---- 26.50B 23.90A 23.90A 26.70 +2.50 24.20 2375 ---- 26.00B 23.50A 23.50A 26.20 +2.50 23.70 2380 ---- 25.60B 23.10A 23.10A 25.80 +2.50 23.30 2390 ---- 24.70B 22.40A 22.40A 24.90 +2.30 22.60 2400 ---- 23.90B 21.50A 21.50A 24.10 +2.30 21.80 200 2410 ---- 23.10B 20.90A 20.90A 23.30 +2.20 21.10 2420 ---- 22.30B 20.20A 20.20A 22.50 +2.10 20.40 2425 ---- 22.00B 19.80A 19.80A 22.10 +2.00 20.10 2430 ---- 21.60B 19.60A 19.60A 21.80 +2.10 19.70 2440 ---- 20.90B 18.90A 18.90A 21.10 +2.00 19.10 2450 ---- 20.20B 18.20A 18.20A 20.40 +1.90 18.50 1 2460 ---- 19.60B 17.70A 17.70A 19.70 +1.80 17.90 2470 ---- 19.00B 17.20A 17.20A 19.10 +1.80 17.30 2475 ---- 18.70B 16.80A 16.80A 18.80 +1.80 17.00 2500 15.90 17.20B 15.50A 15.80 17.40 +1.70 2 15.70 25 2525 ---- 15.90B 14.40A 14.40A 16.00 +1.50 14.50 2550 ---- 14.80B 13.30A 13.30A 14.80 +1.40 13.40 2575 ---- 13.70B 12.40A 12.40A 13.70 +1.20 12.50 13 13 2600 ---- 12.70B 11.50A 11.50A 12.80 +1.20 11.60 280 2625 ---- 11.80B ---- 11.80B 11.90 +1.20 10.70 2650 9.90 11.10 9.90 10.00 11.00 +1.00 10 10.00 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 588.10 +13.00 575.10 1500 ---- ---- ---- ---- 563.10 +13.00 550.10 1525 ---- ---- ---- ---- 538.10 +13.00 525.10 1550 ---- ---- ---- ---- 513.10 +13.00 500.10 1575 ---- ---- ---- ---- 488.10 +13.00 475.10 1600 ---- ---- 445.50A 445.50A 463.10 +13.00 450.10 1625 ---- 439.00B 420.60A 420.60A 438.10 +13.00 425.10 1650 ---- 414.20B 396.20A 396.20A 413.30 +12.80 400.50 1660 ---- ---- ---- ---- 403.50 +12.70 390.80 1670 ---- ---- ---- ---- 393.80 +12.70 381.10 1675 ---- 389.80B 372.00A 372.00A 389.00 +12.70 376.30 1680 ---- ---- ---- ---- 384.10 +12.60 371.50 1690 ---- ---- ---- ---- 374.50 +12.50 362.00 1700 ---- 365.80B 348.30A 348.30A 365.00 +12.50 352.50 1710 ---- ---- ---- ---- 355.50 +12.40 343.10 1720 ---- ---- ---- ---- 346.10 +12.30 333.80 1725 ---- 342.20B 325.00A 325.00A 341.40 +12.20 329.20 1730 ---- ---- ---- ---- 336.80 +12.20 324.60 1740 ---- ---- ---- ---- 327.60 +12.20 315.40 1750 ---- 319.10B 302.30A 302.30A 318.40 +12.00 306.40 1760 ---- 305.30B 293.40A 293.40A 309.30 +11.90 297.40 1765 ---- 305.50B 289.00A 289.00A 304.80 +11.80 293.00 1770 ---- 301.00B 284.50A 284.50A 300.40 +11.80 288.60 1775 ---- 296.60B 280.20A 280.20A 295.90 +11.70 284.20 1780 ---- 292.10B 275.80A 275.80A 291.50 +11.70 279.80 1785 ---- 287.70B 271.50A 271.50A 287.10 +11.60 275.50 1790 ---- 283.30B 267.20A 267.20A 282.80 +11.60 271.20 1795 ---- 278.90B 263.00A 263.00A 278.40 +11.40 267.00 1800 ---- 274.60B 258.70A 258.70A 274.10 +11.40 262.70 1805 ---- 270.30B 254.60A 254.60A 269.80 +11.30 258.50 1810 ---- 266.10B 250.40A 250.40A 265.60 +11.20 254.40 1815 ---- 261.80B 246.30A 246.30A 261.40 +11.20 250.20 1820 ---- 257.60B 242.20A 242.20A 257.20 +11.10 246.10 1825 ---- 253.40B 238.10A 238.10A 253.00 +10.90 242.10 1830 ---- 249.30B 234.10A 234.10A 248.90 +10.90 238.00 1835 ---- 245.20B 230.10A 230.10A 244.80 +10.80 234.00 1840 ---- 241.10B 226.20A 226.20A 240.80 +10.80 230.00 1845 ---- 237.10B 222.20A 222.20A 236.80 +10.70 226.10 1850 ---- 233.00B 218.40A 218.40A 232.80 +10.60 222.20 1855 ---- 229.10B 214.50A 214.50A 228.80 +10.50 218.30 1860 ---- 225.10B 210.70A 210.70A 224.90 +10.40 214.50 1865 ---- 221.30B 207.00A 207.00A 221.00 +10.30 210.70 1870 ---- 217.40B 203.30A 203.30A 217.20 +10.30 206.90 1875 ---- 213.60B 199.60A 199.60A 213.30 +10.10 203.20 1880 ---- 209.80B 196.00A 196.00A 209.60 +10.10 199.50 1885 ---- 206.10B 192.40A 192.40A 205.80 +9.90 195.90 1890 ---- 202.40B 188.80A 188.80A 202.10 +9.90 192.20 1895 ---- 198.70B 185.30A 185.30A 198.50 +9.80 188.70 1900 ---- 195.10B 181.80A 181.80A 194.90 +9.70 185.20 1905 ---- 191.50B 178.40A 178.40A 191.30 +9.60 181.70 1910 ---- 188.00B 175.10A 175.10A 187.80 +9.60 178.20 1915 ---- 184.50B 171.70A 171.70A 184.30 +9.50 174.80 1920 ---- 181.10B 168.40A 168.40A 180.80 +9.30 171.50 1925 ---- 177.70B 165.20A 165.20A 177.50 +9.30 168.20 1930 ---- 174.40B 162.00A 162.00A 174.10 +9.10 165.00 1935 ---- 171.10B 158.90A 158.90A 170.80 +9.00 161.80 1940 ---- 167.80B 155.80A 155.80A 167.60 +9.00 158.60 1945 ---- 164.60B 152.70A 152.70A 164.40 +8.90 155.50 1950 ---- 161.40B 149.70A 149.70A 161.30 +8.80 152.50 1955 ---- 158.30B 146.80A 146.80A 158.20 +8.70 149.50 1960 ---- 155.20B 143.80A 143.80A 155.20 +8.70 146.50 1965 ---- 152.20B 141.00A 141.00A 152.20 +8.60 143.60 1970 ---- 149.20B 138.20A 138.20A 149.20 +8.40 140.80 1975 ---- 146.30B 135.40A 135.40A 146.30 +8.30 138.00 1 1980 ---- 143.40B 132.70A 132.70A 143.40 +8.20 135.20 1985 ---- 140.60B 130.00A 130.00A 140.60 +8.10 132.50 1990 ---- 137.80B 127.40A 127.40A 137.90 +8.10 129.80 1995 ---- 135.10B 124.80A 124.80A 135.10 +7.90 127.20 2000 ---- 132.40B 122.30A 122.30A 132.40 +7.80 124.60 13 2005 ---- 129.70B 119.80A 119.80A 129.80 +7.70 122.10 2010 ---- 127.10B 117.40A 117.40A 127.10 +7.50 119.60 2015 ---- 124.60B 115.00A 115.00A 124.60 +7.40 117.20 2020 ---- 122.10B 112.60A 112.60A 122.00 +7.20 114.80 2025 ---- 119.60B 110.30A 110.30A 119.50 +7.10 112.40 2030 ---- 117.20B 108.10A 108.10A 117.10 +7.00 110.10 2035 ---- 114.90B 105.90A 105.90A 114.70 +6.90 107.80 2040 ---- 112.60B 103.70A 103.70A 112.40 +6.80 105.60 2045 ---- 110.30B 101.60A 101.60A 110.10 +6.60 103.50 2050 ---- 108.10B 99.60A 99.60A 107.80 +6.50 101.30 35 2055 ---- 105.90B 97.60A 97.60A 105.60 +6.30 99.30 2060 ---- 103.80B 95.60A 95.60A 103.50 +6.30 97.20 2065 ---- 101.70B 93.60A 93.60A 101.40 +6.20 95.20 2070 ---- 99.60B 91.60A 91.60A 99.40 +6.10 93.30 50 2075 ---- 97.60B 89.70A 89.70A 97.40 +6.00 91.40 2080 ---- 95.70B 88.10A 88.10A 95.40 +5.90 89.50 2085 ---- 93.80B 86.30A 86.30A 93.60 +5.90 87.70 2090 ---- 91.90B 84.60A 84.60A 91.70 +5.80 85.90 2095 ---- 90.10B 82.90A 82.90A 89.90 +5.70 84.20 2100 ---- 88.30B 81.00A 81.00A 88.20 +5.70 82.50 345 2105 ---- 86.50B 79.70A 79.70A 86.50 +5.70 80.80 2110 ---- 84.80B 78.10A 78.10A 84.80 +5.60 79.20 2115 ---- 83.20B 76.60A 76.60A 83.20 +5.60 77.60 2120 ---- 81.50B 75.10A 75.10A 81.60 +5.50 76.10 2125 ---- 79.90B 73.10A 73.10A 80.10 +5.50 74.60 2130 ---- 78.40B 72.20A 72.20A 78.50 +5.40 73.10 2135 ---- 76.90B 70.80A 70.80A 77.10 +5.50 71.60 2140 ---- 75.40B 69.40A 69.40A 75.60 +5.40 70.20 2145 ---- 73.90B 68.10A 68.10A 74.20 +5.30 68.90 2150 ---- 72.50B 66.30A 66.30A 72.80 +5.30 67.50 2155 ---- 71.10B 65.50A 65.50A 71.40 +5.20 66.20 2160 ---- 69.80B 64.20A 64.20A 70.10 +5.10 65.00 2 2165 ---- 68.50B 63.00A 63.00A 68.80 +5.10 63.70 2170 ---- 67.20B 61.80A 61.80A 67.50 +5.00 62.50 2175 ---- 65.90B 60.20A 60.20A 66.20 +4.90 61.30 2180 ---- 64.70B 59.50A 59.50A 65.00 +4.90 60.10 2185 ---- 63.50B 58.50A 58.50A 63.80 +4.80 59.00 2190 ---- 62.30B 57.40A 57.40A 62.60 +4.70 57.90 2195 ---- 61.10B 56.30A 56.30A 61.40 +4.60 56.80 2200 ---- 60.00B 54.80A 54.80A 60.30 +4.50 55.80 2205 ---- 58.90B 54.20A 54.20A 59.20 +4.50 54.70 2210 ---- 57.80B 53.30A 53.30A 58.10 +4.40 53.70 2215 ---- 56.70B 52.30A 52.30A 57.10 +4.40 52.70 2220 ---- 55.70B 51.30A 51.30A 56.00 +4.20 51.80 2225 ---- 54.70B 50.10A 50.10A 55.00 +4.20 50.80 2230 ---- 53.70B 49.50A 49.50A 54.00 +4.10 49.90 2235 ---- 52.70B 48.60A 48.60A 53.10 +4.10 49.00 2240 ---- 51.80B 47.70A 47.70A 52.10 +4.00 48.10 2245 ---- 50.90B 46.90A 46.90A 51.20 +3.90 47.30 2250 ---- 50.00B 45.80A 45.80A 50.30 +3.90 46.40 3 2255 ---- 49.10B 45.20A 45.20A 49.40 +3.80 45.60 2260 ---- 48.20B 44.40A 44.40A 48.60 +3.80 44.80 2265 ---- 47.40B 43.60A 43.60A 47.70 +3.70 44.00 2270 ---- 46.50B 42.90A 42.90A 46.90 +3.70 43.20 2275 ---- 45.80B 42.10A 42.10A 46.10 +3.60 42.50 2280 ---- 44.90B 41.40A 41.40A 45.30 +3.60 41.70 2285 ---- 44.10B 40.70A 40.70A 44.50 +3.50 41.00 2290 ---- 43.40B 40.00A 40.00A 43.70 +3.40 40.30 2295 ---- 42.60B 39.30A 39.30A 43.00 +3.40 39.60 2300 ---- 42.00B 38.60A 38.60A 42.30 +3.40 38.90 66 2305 ---- 41.20B 37.90A 37.90A 41.50 +3.20 38.30 2310 ---- 40.50B 37.30A 37.30A 40.80 +3.20 37.60 2315 ---- 39.80B 36.70A 36.70A 40.20 +3.20 37.00 2320 ---- 39.10B 36.00A 36.00A 39.50 +3.20 36.30 2325 ---- 38.50B 35.40A 35.40A 38.80 +3.10 35.70 2330 ---- 37.80B 34.80A 34.80A 38.20 +3.10 35.10 2335 ---- 37.20B 34.30A 34.30A 37.50 +3.00 34.50 2340 ---- 36.50B 33.70A 33.70A 36.90 +2.90 34.00 2345 ---- 35.90B 33.10A 33.10A 36.30 +2.90 33.40 2350 ---- 35.40B 32.60A 32.60A 35.70 +2.90 32.80 2355 ---- 34.80B 32.00A 32.00A 35.10 +2.80 32.30 2360 ---- 34.20B 31.50A 31.50A 34.60 +2.80 31.80 2365 ---- 33.60B 31.00A 31.00A 34.00 +2.80 31.20 2370 ---- 33.10B 30.50A 30.50A 33.40 +2.70 30.70 2375 ---- 32.60B 30.00A 30.00A 32.90 +2.70 30.20 2380 ---- 32.00B 29.50A 29.50A 32.40 +2.70 29.70 2385 ---- 31.50B 29.00A 29.00A 31.90 +2.70 29.20 2390 ---- 31.00B 28.60A 28.60A 31.40 +2.60 28.80 2400 ---- 30.10B 27.70A 27.70A 30.40 +2.60 27.80 5 2410 ---- 29.10B 26.80A 26.80A 29.40 +2.40 27.00 2420 ---- 28.20B 26.00A 26.00A 28.50 +2.40 26.10 2425 ---- 27.80B 25.60A 25.60A 28.10 +2.40 25.70 2430 ---- 27.30B 25.20A 25.20A 27.60 +2.30 25.30 2440 ---- 26.50B 24.40A 24.40A 26.80 +2.30 24.50 2450 ---- 25.70B ---- 25.70B 26.00 +2.30 23.70 2460 ---- 24.90B ---- 24.90B 25.20 +2.20 23.00 2470 ---- 24.10B ---- 24.10B 24.40 +2.10 22.30 2475 ---- 23.80B 21.90A 21.90A 24.10 +2.10 22.00 2480 ---- 23.40B ---- 23.40B 23.70 +2.10 21.60 2500 ---- 22.00B ---- 22.00B 22.30 +2.00 20.30 2525 ---- 20.50B ---- 20.50B 20.80 +1.90 18.90 2550 ---- 19.10B ---- 19.10B 19.30 +1.80 17.50 2575 ---- 17.80B ---- 17.80B 18.00 +1.70 16.30 2600 ---- 16.60B ---- 16.60B 16.80 +1.60 15.20 2625 ---- 15.50B ---- 15.50B 15.70 +1.60 14.10 2650 ---- 14.50B ---- 14.50B 14.70 +1.50 13.20 2675 ---- 13.50B ---- 13.50B 13.70 +1.40 12.30 1 1 2900 7.50 7.80B 7.50 7.80B 8.10 +1.00 2 7.10 3000 ---- 6.30B ---- 6.30B 6.60 +.80 5.80 6 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 563.10 +13.00 550.10 1525 ---- ---- ---- ---- 538.10 +13.00 525.10 1550 ---- ---- ---- ---- 513.10 +13.00 500.10 1575 ---- ---- ---- ---- 488.10 +13.00 475.10 1600 ---- 463.40B 446.30A 446.30A 463.10 +13.00 450.10 1625 ---- 438.20B 421.80A 421.80A 438.10 +12.90 425.20 1650 ---- 413.60B 397.70A 397.70A 413.60 +12.70 400.90 1675 ---- 389.40B 373.90A 373.90A 389.50 +12.60 376.90 1680 ---- ---- ---- ---- 384.70 +12.50 372.20 1690 ---- ---- ---- ---- 375.20 +12.40 362.80 1700 ---- 365.60B 350.60A 350.60A 365.80 +12.30 353.50 1710 ---- ---- ---- ---- 356.50 +12.20 344.30 1720 ---- ---- ---- ---- 347.30 +12.20 335.10 1725 ---- 342.30B 327.70A 327.70A 342.70 +12.10 330.60 1730 ---- ---- ---- ---- 338.10 +12.10 326.00 1740 ---- 317.30B 314.30A 314.30A 329.00 +11.90 317.10 1750 ---- 319.50B 305.50A 305.50A 320.00 +11.80 308.20 1760 ---- 310.50B 296.70A 296.70A 311.10 +11.70 299.40 1770 ---- 301.60B 288.10A 288.10A 302.30 +11.60 290.70 1775 ---- 297.20B 283.80A 283.80A 298.00 +11.60 286.40 1780 ---- 292.90B 279.50A 279.50A 293.60 +11.50 282.10 1785 ---- 288.50B 275.30A 275.30A 289.30 +11.50 277.80 1790 ---- 284.20B 271.20A 271.20A 285.00 +11.40 273.60 1795 ---- 279.90B 267.00A 267.00A 280.80 +11.40 269.40 1800 ---- 275.70B 262.90A 262.90A 276.60 +11.40 265.20 1805 ---- 271.50B 258.80A 258.80A 272.40 +11.30 261.10 1810 ---- 267.30B 254.80A 254.80A 268.20 +11.20 257.00 1815 ---- 263.10B 250.70A 250.70A 264.10 +11.10 253.00 1820 ---- 258.90B 246.80A 246.80A 260.00 +11.10 248.90 1825 ---- 254.80B 242.80A 242.80A 255.90 +11.00 244.90 1830 ---- 250.80B 238.90A 238.90A 251.90 +10.90 241.00 1835 ---- 246.70B 235.00A 235.00A 247.90 +10.80 237.10 1840 ---- 242.70B 231.20A 231.20A 243.90 +10.70 233.20 1845 ---- 238.70B 227.40A 227.40A 240.00 +10.70 229.30 1850 ---- 234.80B 223.60A 223.60A 236.10 +10.60 225.50 1855 ---- 230.90B 219.90A 219.90A 232.20 +10.50 221.70 1860 ---- 227.10B 216.20A 216.20A 228.40 +10.40 218.00 1865 ---- 223.20B 212.60A 212.60A 224.60 +10.30 214.30 1870 ---- 219.50B 208.90A 208.90A 220.90 +10.20 210.70 1875 ---- 215.70B 205.40A 205.40A 217.10 +10.10 207.00 1880 ---- 212.00B 201.80A 201.80A 213.50 +10.00 203.50 1885 ---- 208.30B 198.40A 198.40A 209.80 +9.90 199.90 1890 ---- 204.70B 194.90A 194.90A 206.30 +9.90 196.40 1895 ---- 201.10B 191.50A 191.50A 202.70 +9.70 193.00 1900 ---- 197.60B 188.10A 188.10A 199.20 +9.60 189.60 1905 ---- 194.10B 184.80A 184.80A 195.70 +9.50 186.20 1910 ---- 190.60B 181.50A 181.50A 192.30 +9.40 182.90 1915 ---- 187.20B 178.30A 178.30A 188.90 +9.30 179.60 1920 ---- 183.90B 175.10A 175.10A 185.50 +9.20 176.30 1925 ---- 180.50B 171.90A 171.90A 182.20 +9.10 173.10 1930 ---- 177.30B 168.80A 168.80A 179.00 +9.10 169.90 1935 ---- 174.00B 165.80A 165.80A 175.80 +9.00 166.80 1940 ---- 170.80B 162.80A 162.80A 172.60 +8.90 163.70 1945 ---- 167.70B 159.80A 159.80A 169.40 +8.70 160.70 1950 ---- 164.60B 156.80A 156.80A 166.40 +8.70 157.70 1955 ---- 161.50B 154.00A 154.00A 163.30 +8.60 154.70 1960 ---- 158.50B 151.10A 151.10A 160.30 +8.50 151.80 1965 ---- 155.50B 148.30A 148.30A 157.40 +8.50 148.90 1970 ---- 152.60B 145.60A 145.60A 154.50 +8.40 146.10 1975 ---- 149.70B 142.80A 142.80A 151.60 +8.30 143.30 1980 ---- 146.90B 140.20A 140.20A 148.80 +8.20 140.60 1985 ---- 144.10B 137.60A 137.60A 146.00 +8.10 137.90 1990 ---- 141.30B 135.00A 135.00A 143.30 +8.00 135.30 1995 ---- 138.60B 132.50A 132.50A 140.60 +7.90 132.70 2000 ---- 136.00B 130.00A 130.00A 137.90 +7.80 130.10 1 2005 ---- 133.40B 127.50A 127.50A 135.30 +7.60 127.70 1 2010 ---- 130.80B 125.10A 125.10A 132.80 +7.60 125.20 2015 ---- 128.30B ---- 128.30B 130.30 +7.50 122.80 2020 ---- 125.80B ---- 125.80B 127.80 +7.40 120.40 2025 ---- 123.40B ---- 123.40B 125.40 +7.30 118.10 2030 ---- 121.00B ---- 121.00B 123.00 +7.20 115.80 2035 ---- 118.70B ---- 118.70B 120.70 +7.10 113.60 2040 ---- 116.40B ---- 116.40B 118.40 +7.00 111.40 2045 ---- 114.20B ---- 114.20B 116.10 +6.80 109.30 2050 ---- 111.90B ---- 111.90B 113.90 +6.70 107.20 2055 ---- 109.80B ---- 109.80B 111.70 +6.60 105.10 2060 ---- 107.70B ---- 107.70B 109.60 +6.50 103.10 2065 ---- 105.60B ---- 105.60B 107.50 +6.40 101.10 2070 ---- 103.60B ---- 103.60B 105.50 +6.30 99.20 2075 ---- 101.60B ---- 101.60B 103.50 +6.20 97.30 2080 ---- 99.60B ---- 99.60B 101.60 +6.20 95.40 2085 ---- 97.70B ---- 97.70B 99.70 +6.10 93.60 2090 ---- 95.90B ---- 95.90B 97.80 +6.00 91.80 2095 ---- 94.00B ---- 94.00B 96.00 +5.90 90.10 2100 ---- 92.20B ---- 92.20B 94.20 +5.80 88.40 2105 ---- 90.50B ---- 90.50B 92.50 +5.80 86.70 2110 ---- 88.80B ---- 88.80B 90.80 +5.70 85.10 2115 ---- 87.10B ---- 87.10B 89.10 +5.60 83.50 2120 ---- 85.50B ---- 85.50B 87.50 +5.60 81.90 2125 ---- 83.90B ---- 83.90B 85.90 +5.50 80.40 2130 ---- 82.30B ---- 82.30B 84.30 +5.40 78.90 2135 ---- 80.80B ---- 80.80B 82.80 +5.40 77.40 2140 ---- 79.30B ---- 79.30B 81.30 +5.30 76.00 2145 ---- 77.80B ---- 77.80B 79.90 +5.30 74.60 2150 ---- 76.40B ---- 76.40B 78.40 +5.20 73.20 2155 ---- 75.00B ---- 75.00B 77.00 +5.20 71.80 2160 ---- 73.60B ---- 73.60B 75.70 +5.20 70.50 2165 ---- 72.30B ---- 72.30B 74.30 +5.10 69.20 2170 ---- 71.00B ---- 71.00B 73.00 +5.00 68.00 2175 ---- 69.70B ---- 69.70B 71.80 +5.00 66.80 2180 ---- 68.40B ---- 68.40B 70.50 +4.90 65.60 2185 ---- 67.20B ---- 67.20B 69.30 +4.90 64.40 2190 ---- 66.00B ---- 66.00B 68.10 +4.90 63.20 2195 ---- 64.80B ---- 64.80B 66.90 +4.80 62.10 2200 ---- 63.70B ---- 63.70B 65.80 +4.80 61.00 2205 ---- 62.60B ---- 62.60B 64.70 +4.70 60.00 2210 ---- 61.50B ---- 61.50B 63.50 +4.60 58.90 2215 ---- 60.40B ---- 60.40B 62.50 +4.60 57.90 2220 ---- 59.20B ---- 59.20B 61.40 +4.50 56.90 2225 ---- 58.20B ---- 58.20B 60.40 +4.50 55.90 2230 ---- 57.20B ---- 57.20B 59.30 +4.30 55.00 2235 ---- 56.20B ---- 56.20B 58.30 +4.30 54.00 2240 ---- 55.20B ---- 55.20B 57.40 +4.30 53.10 2245 ---- 54.30B ---- 54.30B 56.40 +4.20 52.20 2250 ---- 53.30B ---- 53.30B 55.50 +4.20 51.30 2255 ---- 52.40B ---- 52.40B 54.50 +4.00 50.50 2260 ---- 51.50B ---- 51.50B 53.60 +4.00 49.60 2265 ---- 50.60B ---- 50.60B 52.70 +3.90 48.80 2270 ---- 49.80B ---- 49.80B 51.90 +3.90 48.00 2275 ---- 49.00B ---- 49.00B 51.00 +3.80 47.20 2280 ---- 48.10B ---- 48.10B 50.20 +3.80 46.40 2285 ---- 47.30B ---- 47.30B 49.40 +3.70 45.70 2290 ---- 46.50B ---- 46.50B 48.60 +3.70 44.90 2295 ---- 45.80B ---- 45.80B 47.80 +3.60 44.20 2300 ---- 45.00B ---- 45.00B 47.00 +3.60 43.40 2305 ---- 44.30B ---- 44.30B 46.30 +3.60 42.70 2310 ---- 43.50B ---- 43.50B 45.50 +3.50 42.00 2315 ---- 42.80B ---- 42.80B 44.80 +3.50 41.30 2320 ---- 42.10B ---- 42.10B 44.10 +3.40 40.70 2325 ---- 41.40B ---- 41.40B 43.40 +3.40 40.00 2330 ---- 40.70B ---- 40.70B 42.70 +3.30 39.40 2335 ---- 40.10B ---- 40.10B 42.00 +3.30 38.70 2340 ---- 39.40B ---- 39.40B 41.40 +3.30 38.10 2345 ---- 38.80B ---- 38.80B 40.70 +3.20 37.50 2350 ---- 38.20B ---- 38.20B 40.10 +3.20 36.90 2355 ---- 37.60B ---- 37.60B 39.50 +3.20 36.30 2360 ---- 37.00B ---- 37.00B 38.90 +3.10 35.80 2365 ---- 36.40B ---- 36.40B 38.30 +3.10 35.20 2370 ---- 35.80B ---- 35.80B 37.70 +3.10 34.60 2375 ---- 35.20B ---- 35.20B 37.10 +3.00 34.10 2380 ---- 34.70B ---- 34.70B 36.60 +3.00 33.60 2385 ---- 34.10B ---- 34.10B 36.00 +2.90 33.10 2390 ---- 33.60B ---- 33.60B 35.50 +2.90 32.60 2400 ---- 32.60B ---- 32.60B 34.40 +2.80 31.60 2410 ---- 31.60B ---- 31.60B 33.40 +2.80 30.60 2420 ---- 30.60B ---- 30.60B 32.40 +2.70 29.70 2425 ---- 30.20B ---- 30.20B 31.90 +2.60 29.30 2430 ---- 29.70B ---- 29.70B 31.50 +2.60 28.90 2440 ---- 28.80B ---- 28.80B 30.60 +2.60 28.00 2450 ---- 28.00B ---- 28.00B 29.70 +2.50 27.20 2460 ---- 27.10B ---- 27.10B 28.80 +2.40 26.40 2470 ---- 26.30B ---- 26.30B 28.00 +2.30 25.70 2475 ---- 26.00B ---- 26.00B 27.60 +2.30 25.30 2480 ---- 25.60B ---- 25.60B 27.20 +2.20 25.00 2500 ---- 24.10B ---- 24.10B 25.70 +2.10 23.60 65 2525 ---- 22.50B ---- 22.50B 24.00 +2.00 22.00 2550 ---- 20.90B ---- 20.90B 22.40 +1.90 20.50 2575 ---- 19.50B ---- 19.50B 20.90 +1.70 19.20 2600 ---- 18.20B ---- 18.20B 19.60 +1.70 17.90 124 2625 ---- 17.00B ---- 17.00B 18.40 +1.60 16.80 2650 ---- 15.90B ---- 15.90B 17.20 +1.40 15.80 2675 ---- 14.90B ---- 14.90B 16.20 +1.40 14.80 3000 ---- 7.60B ---- 7.60B 7.70 +.60 7.10 3500 3.00 3.00 3.00 3.00 3.20 +.30 3 2.90 1 4000 ---- ---- ---- ---- 1.70 +.20 1.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 581.20 +13.10 568.10 1525 ---- ---- ---- ---- 556.20 +13.10 543.10 1550 ---- ---- ---- ---- 531.20 +13.10 518.10 1575 ---- ---- ---- ---- 506.20 +13.10 493.10 1600 ---- 481.60B 464.40A 464.40A 481.20 +13.10 468.10 1625 ---- 456.40B 440.00A 440.00A 456.30 +13.00 443.30 1650 ---- 431.90B 415.90A 415.90A 431.70 +12.80 418.90 1 1675 ---- 407.70B 392.10A 392.10A 407.70 +12.60 395.10 1690 ---- ---- ---- ---- 393.50 +12.50 381.00 1700 ---- 384.00B 368.90A 368.90A 384.10 +12.40 371.70 1710 ---- ---- ---- ---- 374.80 +12.30 362.50 1720 ---- ---- ---- ---- 365.50 +12.20 353.30 1725 ---- 360.70B 346.00A 346.00A 361.00 +12.20 348.80 1730 ---- ---- ---- ---- 356.40 +12.10 344.30 1740 ---- ---- 332.60A 332.60A 347.30 +12.00 335.30 1750 ---- 337.90B 323.80A 323.80A 338.30 +11.90 326.40 1760 ---- 328.90B 315.00A 315.00A 329.40 +11.70 317.70 1770 ---- 320.10B 306.40A 306.40A 320.60 +11.60 309.00 1775 ---- 315.70B 302.10A 302.10A 316.30 +11.60 304.70 1780 ---- 311.30B 297.90A 297.90A 311.90 +11.50 300.40 1790 ---- 302.60B 289.50A 289.50A 303.30 +11.40 291.90 1795 ---- 298.30B 285.30A 285.30A 299.10 +11.40 287.70 1800 ---- 294.10B 281.20A 281.20A 294.80 +11.30 283.50 1805 ---- 289.90B 277.10A 277.10A 290.60 +11.20 279.40 1810 ---- 285.70B 273.00A 273.00A 286.40 +11.10 275.30 1815 ---- 281.50B 269.00A 269.00A 282.30 +11.10 271.20 1820 ---- 277.30B 265.00A 265.00A 278.20 +11.10 267.10 1825 ---- 273.20B 261.00A 261.00A 274.10 +11.00 263.10 1830 ---- 269.10B 257.10A 257.10A 270.10 +10.90 259.20 1835 ---- 265.10B 253.20A 253.20A 266.00 +10.80 255.20 1840 ---- 261.00B 249.30A 249.30A 262.10 +10.80 251.30 1845 ---- 257.10B 245.50A 245.50A 258.10 +10.70 247.40 1850 ---- 253.10B 241.70A 241.70A 254.20 +10.60 243.60 1855 ---- 249.20B 238.00A 238.00A 250.30 +10.50 239.80 1860 ---- 245.30B 234.20A 234.20A 246.50 +10.50 236.00 1865 ---- 241.50B 230.60A 230.60A 242.70 +10.40 232.30 1870 ---- 237.70B 226.90A 226.90A 238.90 +10.30 228.60 1875 ---- 233.90B 223.30A 223.30A 235.20 +10.20 225.00 1880 ---- 230.10B 219.70A 219.70A 231.50 +10.10 221.40 1885 ---- 226.40B 216.20A 216.20A 227.80 +10.00 217.80 1890 ---- 222.80B 212.70A 212.70A 224.20 +10.00 214.20 1895 ---- 219.10B 209.20A 209.20A 220.60 +9.90 210.70 1900 ---- 215.60B 205.80A 205.80A 217.00 +9.70 207.30 1905 ---- 212.00B 202.40A 202.40A 213.50 +9.60 203.90 1910 ---- 208.50B 199.10A 199.10A 210.00 +9.50 200.50 1915 ---- 205.00B 195.80A 195.80A 206.60 +9.50 197.10 1920 ---- 201.60B 192.60A 192.60A 203.20 +9.40 193.80 1925 ---- 198.20B 189.30A 189.30A 199.80 +9.20 190.60 1930 ---- 194.90B 186.20A 186.20A 196.50 +9.20 187.30 1935 ---- 191.60B 183.00A 183.00A 193.20 +9.10 184.10 1940 ---- 188.30B 179.90A 179.90A 190.00 +9.00 181.00 1945 ---- 185.10B 176.90A 176.90A 186.80 +8.90 177.90 1950 ---- 181.90B 173.90A 173.90A 183.60 +8.80 174.80 1955 ---- 178.80B 170.90A 170.90A 180.50 +8.70 171.80 1960 ---- 175.70B 168.00A 168.00A 177.40 +8.60 168.80 1965 ---- 172.60B 165.10A 165.10A 174.40 +8.60 165.80 1970 ---- 169.60B 162.20A 162.20A 171.40 +8.50 162.90 1975 ---- 166.70B 159.40A 159.40A 168.40 +8.40 160.00 1980 ---- 163.70B 156.60A 156.60A 165.50 +8.30 157.20 1985 ---- 160.80B 153.90A 153.90A 162.70 +8.30 154.40 1990 ---- 158.00B 151.20A 151.20A 159.80 +8.20 151.60 1995 ---- 155.20B 148.60A 148.60A 157.10 +8.20 148.90 2000 ---- 152.40B 146.00A 146.00A 154.30 +8.00 146.30 2005 ---- 149.70B 143.40A 143.40A 151.60 +7.90 143.70 2010 ---- 147.10B 140.90A 140.90A 149.00 +7.90 141.10 2015 ---- 144.40B ---- 144.40B 146.30 +7.80 138.50 2020 ---- 141.80B ---- 141.80B 143.80 +7.80 136.00 2025 ---- 139.30B ---- 139.30B 141.20 +7.60 133.60 2030 ---- 136.80B ---- 136.80B 138.70 +7.50 131.20 2035 ---- 134.30B ---- 134.30B 136.30 +7.50 128.80 2040 ---- 131.90B ---- 131.90B 133.90 +7.40 126.50 2045 ---- 129.60B ---- 129.60B 131.50 +7.30 124.20 2050 ---- 127.20B ---- 127.20B 129.20 +7.30 121.90 2055 ---- 124.90B ---- 124.90B 126.90 +7.20 119.70 2060 ---- 122.70B ---- 122.70B 124.60 +7.00 117.60 2065 ---- 120.50B ---- 120.50B 122.40 +6.90 115.50 2070 ---- 118.30B ---- 118.30B 120.30 +6.90 113.40 2075 ---- 116.20B ---- 116.20B 118.10 +6.70 111.40 2080 ---- 114.10B ---- 114.10B 116.10 +6.70 109.40 2085 ---- 112.00B ---- 112.00B 114.00 +6.60 107.40 2090 ---- 110.00B ---- 110.00B 112.00 +6.50 105.50 2095 ---- 108.10B ---- 108.10B 110.10 +6.50 103.60 2100 ---- 106.10B ---- 106.10B 108.20 +6.40 101.80 100 2105 ---- 104.20B ---- 104.20B 106.30 +6.30 100.00 2110 ---- 102.40B ---- 102.40B 104.40 +6.10 98.30 2115 ---- 100.60B ---- 100.60B 102.60 +6.10 96.50 2120 ---- 98.80B ---- 98.80B 100.90 +6.00 94.90 2125 ---- 97.00B ---- 97.00B 99.20 +6.00 93.20 2130 ---- 95.30B ---- 95.30B 97.50 +5.90 91.60 2135 ---- 93.70B ---- 93.70B 95.80 +5.80 90.00 2140 ---- 92.00B ---- 92.00B 94.20 +5.70 88.50 2145 ---- 90.40B ---- 90.40B 92.60 +5.70 86.90 2150 ---- 88.90B ---- 88.90B 91.00 +5.50 85.50 630 2155 ---- 87.30B ---- 87.30B 89.50 +5.50 84.00 2160 ---- 85.80B ---- 85.80B 88.00 +5.40 82.60 2165 ---- 84.30B ---- 84.30B 86.50 +5.30 81.20 2170 ---- 82.90B ---- 82.90B 85.10 +5.30 79.80 2175 ---- 81.50B ---- 81.50B 83.70 +5.20 78.50 2180 ---- 80.10B ---- 80.10B 82.30 +5.10 77.20 2185 ---- 78.70B ---- 78.70B 80.90 +5.00 75.90 2190 ---- 77.40B ---- 77.40B 79.60 +4.90 74.70 2195 ---- 76.10B ---- 76.10B 78.30 +4.90 73.40 2200 ---- 74.80B ---- 74.80B 77.00 +4.80 72.20 2205 ---- 73.60B ---- 73.60B 75.80 +4.80 71.00 2210 ---- 72.40B ---- 72.40B 74.50 +4.70 69.80 2215 ---- 71.20B ---- 71.20B 73.30 +4.60 68.70 2220 ---- 70.00B ---- 70.00B 72.20 +4.60 67.60 2225 ---- 68.80B ---- 68.80B 71.00 +4.50 66.50 2230 ---- 67.70B ---- 67.70B 69.90 +4.50 65.40 2235 ---- 66.60B ---- 66.60B 68.80 +4.50 64.30 2240 ---- 65.50B ---- 65.50B 67.70 +4.50 63.20 2245 ---- 64.50B ---- 64.50B 66.60 +4.40 62.20 2250 ---- 63.30B ---- 63.30B 65.60 +4.40 61.20 2255 ---- 62.30B ---- 62.30B 64.50 +4.30 60.20 2260 ---- 61.30B ---- 61.30B 63.50 +4.30 59.20 2265 ---- 60.30B ---- 60.30B 62.50 +4.20 58.30 2270 ---- 59.40B ---- 59.40B 61.60 +4.30 57.30 2275 ---- 58.40B ---- 58.40B 60.60 +4.20 56.40 2280 ---- 57.50B ---- 57.50B 59.70 +4.20 55.50 2285 ---- 56.60B ---- 56.60B 58.80 +4.20 54.60 2290 ---- 55.70B ---- 55.70B 57.90 +4.10 53.80 2295 ---- 54.80B ---- 54.80B 57.00 +4.00 53.00 2300 ---- 54.00B ---- 54.00B 56.10 +4.00 52.10 2305 ---- 53.10B ---- 53.10B 55.30 +4.00 51.30 2310 ---- 52.30B ---- 52.30B 54.50 +4.00 50.50 2315 ---- 51.50B ---- 51.50B 53.60 +3.80 49.80 2320 ---- 50.70B ---- 50.70B 52.80 +3.80 49.00 2325 ---- 49.90B ---- 49.90B 52.10 +3.80 48.30 2330 ---- 49.20B ---- 49.20B 51.30 +3.70 47.60 2335 ---- 48.40B ---- 48.40B 50.50 +3.60 46.90 2340 ---- 47.70B ---- 47.70B 49.80 +3.60 46.20 2345 ---- 47.00B ---- 47.00B 49.00 +3.50 45.50 2350 ---- 46.20B ---- 46.20B 48.30 +3.50 44.80 2355 ---- 45.50B ---- 45.50B 47.60 +3.50 44.10 2360 ---- 44.90B ---- 44.90B 46.90 +3.40 43.50 2365 ---- 44.20B ---- 44.20B 46.30 +3.40 42.90 2370 ---- 43.50B ---- 43.50B 45.60 +3.40 42.20 2375 ---- 42.90B ---- 42.90B 44.90 +3.30 41.60 2380 ---- 42.20B ---- 42.20B 44.30 +3.30 41.00 2385 ---- 41.60B ---- 41.60B 43.60 +3.20 40.40 2390 ---- 41.00B ---- 41.00B 43.00 +3.20 39.80 2395 ---- 40.40B ---- 40.40B 42.40 +3.10 39.30 2400 ---- 39.80B ---- 39.80B 41.80 +3.10 38.70 2410 ---- 38.70B ---- 38.70B 40.60 +3.00 37.60 2420 ---- 37.60B ---- 37.60B 39.50 +3.00 36.50 2425 ---- 37.00B ---- 37.00B 39.00 +3.00 36.00 2430 ---- 36.50B ---- 36.50B 38.40 +2.90 35.50 2440 ---- 35.50B ---- 35.50B 37.40 +2.90 34.50 2450 ---- 34.50B ---- 34.50B 36.40 +2.80 33.60 2460 ---- 33.50B ---- 33.50B 35.40 +2.80 32.60 2470 ---- 32.60B ---- 32.60B 34.50 +2.80 31.70 2475 ---- 32.10B ---- 32.10B 34.00 +2.70 31.30 2480 ---- 31.70B ---- 31.70B 33.60 +2.70 30.90 2490 ---- 30.80B ---- 30.80B 32.70 +2.60 30.10 2500 ---- 30.00B ---- 30.00B 31.80 +2.50 29.30 2525 ---- 28.00B ---- 28.00B 29.80 +2.40 27.40 2550 ---- 26.20B ---- 26.20B 28.00 +2.30 25.70 2575 ---- 24.50B ---- 24.50B 26.40 +2.30 24.10 2600 ---- 23.00B ---- 23.00B 24.80 +2.10 22.70 2625 ---- 21.60B ---- 21.60B 23.40 +2.00 21.40 2650 ---- 20.30B ---- 20.30B 22.10 +2.00 20.10 2675 ---- ---- ---- ---- 21.00 +2.00 19.00 2700 ---- ---- ---- ---- 19.90 +1.90 18.00 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1131.20 +13.10 1118.10 975 ---- ---- ---- ---- 1106.20 +13.10 1093.10 1000 ---- ---- ---- ---- 1081.20 +13.10 1068.10 1025 ---- ---- ---- ---- 1056.20 +13.10 1043.10 1050 ---- ---- ---- ---- 1031.20 +13.10 1018.10 1075 ---- ---- ---- ---- 1006.20 +13.10 993.10 1100 ---- ---- ---- ---- 981.20 +13.10 968.10 1125 ---- ---- ---- ---- 956.20 +13.10 943.10 1130 ---- ---- ---- ---- 951.20 +13.10 938.10 1140 ---- ---- ---- ---- 941.20 +13.10 928.10 1150 ---- ---- ---- ---- 931.20 +13.10 918.10 1160 ---- ---- ---- ---- 921.20 +13.10 908.10 1170 ---- ---- ---- ---- 911.20 +13.10 898.10 1175 ---- ---- ---- ---- 906.20 +13.10 893.10 1180 ---- ---- ---- ---- 901.20 +13.10 888.10 1190 ---- ---- ---- ---- 891.20 +13.10 878.10 1200 ---- ---- ---- ---- 881.20 +13.10 868.10 1210 ---- ---- ---- ---- 871.20 +13.10 858.10 1220 ---- ---- ---- ---- 861.20 +13.10 848.10 1225 ---- ---- ---- ---- 856.20 +13.10 843.10 1230 ---- ---- ---- ---- 851.20 +13.10 838.10 1235 ---- ---- ---- ---- 846.20 +13.10 833.10 1240 ---- ---- ---- ---- 841.20 +13.10 828.10 1245 ---- ---- ---- ---- 836.20 +13.10 823.10 1250 ---- ---- ---- ---- 831.20 +13.10 818.10 1255 ---- ---- ---- ---- 826.20 +13.10 813.10 1260 ---- ---- ---- ---- 821.20 +13.10 808.10 1265 ---- ---- ---- ---- 816.20 +13.10 803.10 1270 ---- ---- ---- ---- 811.20 +13.10 798.10 1275 ---- ---- ---- ---- 806.20 +13.10 793.10 1280 ---- ---- ---- ---- 801.20 +13.10 788.10 1285 ---- ---- ---- ---- 796.20 +13.10 783.10 1290 ---- ---- ---- ---- 791.20 +13.10 778.10 1295 ---- ---- ---- ---- 786.20 +13.10 773.10 1300 ---- ---- ---- ---- 781.20 +13.10 768.10 1305 ---- ---- ---- ---- 776.20 +13.10 763.10 1310 ---- ---- ---- ---- 771.20 +13.10 758.10 1315 ---- ---- ---- ---- 766.20 +13.10 753.10 1320 ---- ---- ---- ---- 761.20 +13.10 748.10 1325 ---- ---- ---- ---- 756.20 +13.10 743.10 1330 ---- ---- ---- ---- 751.20 +13.10 738.10 1335 ---- ---- ---- ---- 746.20 +13.10 733.10 1340 ---- ---- ---- ---- 741.20 +13.10 728.10 1345 ---- ---- ---- ---- 736.20 +13.10 723.10 1350 ---- ---- ---- ---- 731.20 +13.10 718.10 1355 ---- ---- ---- ---- 726.20 +13.10 713.10 1360 ---- ---- ---- ---- 721.20 +13.10 708.10 1365 ---- ---- ---- ---- 716.20 +13.10 703.10 1370 ---- ---- ---- ---- 711.20 +13.10 698.10 1375 ---- ---- ---- ---- 706.20 +13.10 693.10 1380 ---- ---- ---- ---- 701.20 +13.10 688.10 1385 ---- ---- ---- ---- 696.20 +13.10 683.10 1390 ---- ---- ---- ---- 691.20 +13.10 678.10 1395 ---- ---- ---- ---- 686.20 +13.10 673.10 1400 ---- ---- ---- ---- 681.20 +13.10 668.10 1405 ---- ---- ---- ---- 676.20 +13.10 663.10 1410 ---- ---- ---- ---- 671.20 +13.10 658.10 1415 ---- ---- ---- ---- 666.20 +13.10 653.10 1420 ---- ---- ---- ---- 661.20 +13.10 648.10 1425 ---- ---- ---- ---- 656.20 +13.10 643.10 1430 ---- ---- ---- ---- 651.20 +13.10 638.10 1435 ---- ---- ---- ---- 646.20 +13.10 633.10 1440 ---- ---- ---- ---- 641.20 +13.10 628.10 1445 ---- ---- ---- ---- 636.20 +13.10 623.10 1450 ---- ---- ---- ---- 631.20 +13.10 618.10 1455 ---- ---- ---- ---- 626.20 +13.10 613.10 1460 ---- ---- ---- ---- 621.20 +13.10 608.10 1465 ---- ---- ---- ---- 616.20 +13.10 603.10 1470 ---- ---- ---- ---- 611.20 +13.10 598.10 1475 ---- ---- ---- ---- 606.20 +13.10 593.10 1480 ---- ---- ---- ---- 601.20 +13.10 588.10 1485 ---- ---- ---- ---- 596.20 +13.10 583.10 1490 ---- ---- ---- ---- 591.20 +13.10 578.10 1495 ---- ---- ---- ---- 586.20 +13.10 573.10 1500 ---- ---- ---- ---- 581.20 +13.10 568.10 1505 ---- ---- ---- ---- 576.20 +13.10 563.10 1510 ---- ---- ---- ---- 571.20 +13.10 558.10 1515 ---- ---- ---- ---- 566.20 +13.10 553.10 1520 ---- ---- ---- ---- 561.20 +13.10 548.10 1525 ---- ---- ---- ---- 556.20 +13.10 543.10 1530 ---- ---- ---- ---- 551.20 +13.10 538.10 1535 ---- ---- ---- ---- 546.20 +13.10 533.10 1540 ---- ---- ---- ---- 541.20 +13.10 528.10 1545 ---- ---- ---- ---- 536.20 +13.10 523.10 1550 ---- ---- ---- ---- 531.20 +13.10 518.10 1555 ---- ---- ---- ---- 526.20 +13.10 513.10 1560 ---- ---- ---- ---- 521.20 +13.10 508.10 1565 ---- ---- ---- ---- 516.20 +13.10 503.10 1570 ---- ---- ---- ---- 511.20 +13.10 498.10 1575 ---- 502.90B 489.40A 489.40A 506.20 +13.10 493.10 1580 ---- ---- ---- ---- 501.20 +13.10 488.10 1585 ---- ---- ---- ---- 496.20 +13.10 483.10 1590 ---- ---- ---- ---- 491.20 +13.10 478.10 1595 ---- ---- ---- ---- 486.20 +13.00 473.20 1600 ---- 481.40B 464.60A 464.60A 481.20 +13.00 1 468.20 1605 ---- ---- ---- ---- 476.30 +13.00 463.30 1610 ---- ---- ---- ---- 471.30 +12.90 458.40 1615 ---- ---- ---- ---- 466.40 +12.90 453.50 1620 ---- ---- ---- ---- 461.50 +12.90 448.60 1625 ---- 456.60B 440.50A 440.50A 456.60 +12.90 443.70 1630 ---- ---- ---- ---- 451.70 +12.80 438.90 1635 ---- ---- ---- ---- 446.80 +12.70 434.10 1640 ---- ---- ---- ---- 442.00 +12.80 429.20 1645 ---- ---- ---- ---- 437.10 +12.60 424.50 1650 ---- 432.30B 416.60A 416.60A 432.30 +12.60 419.70 1655 ---- ---- ---- ---- 427.50 +12.60 414.90 1660 ---- ---- ---- ---- 422.70 +12.50 410.20 1665 ---- ---- ---- ---- 418.00 +12.50 405.50 1670 ---- ---- ---- ---- 413.20 +12.40 400.80 1675 ---- 408.30B 393.10A 393.10A 408.50 +12.40 396.10 1680 ---- ---- ---- ---- 403.80 +12.40 391.40 1685 ---- ---- ---- ---- 399.10 +12.30 386.80 1690 ---- ---- ---- ---- 394.40 +12.30 382.10 1695 ---- ---- ---- ---- 389.80 +12.30 377.50 1700 ---- 384.90B 370.10A 370.10A 385.10 +12.20 372.90 1705 ---- ---- ---- ---- 380.50 +12.10 368.40 1710 ---- ---- ---- ---- 375.90 +12.10 363.80 1715 ---- ---- ---- ---- 371.30 +12.00 359.30 1720 ---- ---- ---- ---- 366.80 +12.00 354.80 1725 ---- 361.90B 347.60A 347.60A 362.30 +12.00 350.30 1730 ---- 349.80B 343.10A 343.10A 357.80 +12.00 345.80 1735 ---- 351.50B 338.70A 338.70A 353.30 +11.90 341.40 1740 ---- 348.40B 334.40A 334.40A 348.80 +11.80 337.00 1745 ---- 343.90B 330.00A 330.00A 344.40 +11.80 332.60 1750 ---- 339.40B 325.60A 325.60A 340.00 +11.80 328.20 1755 ---- 335.00B 321.30A 321.30A 335.60 +11.70 323.90 1760 ---- 330.60B 317.00A 317.00A 331.20 +11.60 319.60 1765 ---- 326.30B 312.80A 312.80A 326.90 +11.60 315.30 1770 ---- 321.90B 308.50A 308.50A 322.50 +11.50 311.00 1775 ---- 317.60B 304.30A 304.30A 318.20 +11.40 306.80 1780 ---- 313.30B 300.20A 300.20A 314.00 +11.40 302.60 1785 ---- 309.00B 296.00A 296.00A 309.70 +11.30 298.40 1790 ---- 304.80B 291.90A 291.90A 305.50 +11.30 294.20 1795 ---- 300.60B 287.90A 287.90A 301.40 +11.30 290.10 1800 ---- 296.40B 283.80A 283.80A 297.20 +11.20 286.00 1805 ---- 292.20B 279.80A 279.80A 293.10 +11.20 281.90 1810 ---- 288.10B 275.80A 275.80A 289.00 +11.10 277.90 1815 ---- 284.00B 271.80A 271.80A 284.90 +11.00 273.90 1820 ---- 279.90B 267.90A 267.90A 280.90 +11.00 269.90 1825 ---- 275.90B 264.00A 264.00A 276.90 +10.90 266.00 1830 ---- 271.80B 260.20A 260.20A 272.90 +10.80 262.10 1835 ---- 267.90B 256.40A 256.40A 269.00 +10.80 258.20 1840 ---- 263.90B 252.60A 252.60A 265.10 +10.70 254.40 1845 ---- 260.00B 248.80A 248.80A 261.20 +10.60 250.60 1850 ---- 256.20B 245.10A 245.10A 257.40 +10.60 246.80 1855 ---- 252.30B 241.40A 241.40A 253.60 +10.50 243.10 1860 ---- 248.50B 237.80A 237.80A 249.80 +10.40 239.40 1865 ---- 244.70B 234.20A 234.20A 246.10 +10.30 235.80 1870 ---- 241.00B 230.60A 230.60A 242.30 +10.10 232.20 1875 ---- 237.30B 227.10A 227.10A 238.70 +10.10 228.60 1880 ---- 233.70B 223.60A 223.60A 235.10 +10.10 225.00 1885 ---- 230.00B 220.10A 220.10A 231.50 +10.00 221.50 1890 ---- 226.40B 216.70A 216.70A 227.90 +9.80 218.10 1895 ---- 222.90B 213.30A 213.30A 224.40 +9.80 214.60 1900 ---- 219.40B 210.00A 210.00A 220.90 +9.70 211.20 1905 ---- 215.90B 206.60A 206.60A 217.50 +9.60 207.90 1910 ---- 212.50B 203.40A 203.40A 214.00 +9.40 204.60 1915 ---- 209.10B 200.10A 200.10A 210.70 +9.40 201.30 1920 ---- 205.70B 196.90A 196.90A 207.30 +9.20 198.10 1925 ---- 202.40B 193.80A 193.80A 204.10 +9.20 194.90 1930 ---- 199.10B 190.70A 190.70A 200.80 +9.10 191.70 1935 ---- 195.90B 187.60A 187.60A 197.60 +9.00 188.60 1940 ---- 192.70B 184.50A 184.50A 194.40 +8.90 185.50 1945 ---- 189.50B 181.50A 181.50A 191.30 +8.90 182.40 1950 ---- 186.40B 178.60A 178.60A 188.20 +8.80 179.40 1955 ---- 183.30B 175.60A 175.60A 185.10 +8.60 176.50 1960 ---- 180.30B 172.80A 172.80A 182.10 +8.60 173.50 1965 ---- 177.30B 169.90A 169.90A 179.10 +8.50 170.60 1970 ---- 174.30B 167.10A 167.10A 176.20 +8.40 167.80 1975 ---- 171.40B 164.30A 164.30A 173.30 +8.30 165.00 1980 ---- 168.50B 161.60A 161.60A 170.40 +8.20 162.20 1985 ---- 165.70B 158.90A 158.90A 167.60 +8.20 159.40 1990 ---- 162.90B 156.30A 156.30A 164.80 +8.10 156.70 1995 ---- 160.10B 153.70A 153.70A 162.00 +8.00 154.00 2000 ---- 157.40B 151.10A 151.10A 159.30 +7.90 151.40 258 2005 ---- 154.70B 148.60A 148.60A 156.70 +7.90 148.80 2010 ---- 152.10B 146.10A 146.10A 154.00 +7.70 146.30 2015 ---- 149.50B 143.70A 143.70A 151.40 +7.60 143.80 2020 ---- 147.00B ---- 147.00B 148.90 +7.60 141.30 1 2025 ---- 144.40B ---- 144.40B 146.40 +7.50 138.90 2030 ---- 142.00B ---- 142.00B 143.90 +7.40 136.50 2035 ---- 139.50B ---- 139.50B 141.50 +7.40 134.10 2040 ---- 137.10B ---- 137.10B 139.10 +7.30 131.80 2045 ---- 134.80B ---- 134.80B 136.80 +7.30 129.50 2050 ---- 132.50B ---- 132.50B 134.50 +7.20 127.30 77 2055 ---- 130.20B ---- 130.20B 132.20 +7.10 125.10 2060 ---- 128.00B ---- 128.00B 130.00 +7.00 123.00 2065 ---- 125.80B ---- 125.80B 127.80 +6.90 120.90 2070 ---- 123.60B ---- 123.60B 125.60 +6.80 118.80 2075 ---- 121.50B ---- 121.50B 123.50 +6.70 116.80 2080 ---- 119.40B ---- 119.40B 121.50 +6.70 114.80 2085 ---- 117.40B ---- 117.40B 119.40 +6.60 112.80 2090 ---- 115.40B ---- 115.40B 117.40 +6.50 110.90 2095 ---- 113.40B ---- 113.40B 115.50 +6.40 109.10 2100 109.00 111.50B 109.00 108.80A 113.60 +6.40 10 107.20 470 2105 ---- 109.60B ---- 109.60B 111.70 +6.30 105.40 2110 ---- 107.70B ---- 107.70B 109.80 +6.10 103.70 2115 ---- 105.90B ---- 105.90B 108.00 +6.10 101.90 2120 ---- 104.10B ---- 104.10B 106.20 +5.90 100.30 2125 ---- 102.40B ---- 102.40B 104.50 +5.90 98.60 2130 ---- 100.70B ---- 100.70B 102.80 +5.80 97.00 2135 ---- 99.00B ---- 99.00B 101.10 +5.70 95.40 2140 ---- 97.30B ---- 97.30B 99.50 +5.70 93.80 2145 ---- 95.70B ---- 95.70B 97.90 +5.60 92.30 2150 ---- 94.10B ---- 94.10B 96.30 +5.50 1 90.80 600 2155 ---- 92.60B ---- 92.60B 94.80 +5.50 89.30 2160 ---- 91.10B ---- 91.10B 93.30 +5.40 87.90 2165 ---- 89.60B ---- 89.60B 91.80 +5.30 86.50 2170 ---- 88.10B ---- 88.10B 90.30 +5.20 85.10 2175 ---- 86.70B ---- 86.70B 88.90 +5.20 83.70 2180 ---- 85.30B ---- 85.30B 87.50 +5.10 82.40 2185 ---- 83.90B ---- 83.90B 86.10 +5.00 81.10 2190 ---- 82.60B ---- 82.60B 84.80 +5.00 79.80 2195 ---- 81.30B ---- 81.30B 83.40 +4.90 78.50 2200 ---- 80.00B ---- 80.00B 82.20 +4.90 77.30 1 1020 2205 ---- 78.70B ---- 78.70B 80.90 +4.80 76.10 2210 ---- 77.50B ---- 77.50B 79.60 +4.70 74.90 2215 ---- 76.20B ---- 76.20B 78.40 +4.70 73.70 2220 ---- 75.00B ---- 75.00B 77.20 +4.60 72.60 2225 ---- 73.90B ---- 73.90B 76.10 +4.70 71.40 2230 ---- 72.70B ---- 72.70B 74.90 +4.60 70.30 2235 ---- 71.60B ---- 71.60B 73.80 +4.60 69.20 2240 ---- 70.50B ---- 70.50B 72.70 +4.50 68.20 2245 ---- 69.40B ---- 69.40B 71.60 +4.50 67.10 2250 ---- 68.40B ---- 68.40B 70.50 +4.40 66.10 2255 ---- 67.30B ---- 67.30B 69.50 +4.40 65.10 2260 ---- 66.20B ---- 66.20B 68.40 +4.30 64.10 2265 ---- 65.20B ---- 65.20B 67.40 +4.30 63.10 2270 ---- 64.20B ---- 64.20B 66.40 +4.20 62.20 2275 ---- 63.20B ---- 63.20B 65.50 +4.30 61.20 40 2280 ---- 62.30B ---- 62.30B 64.50 +4.20 60.30 2285 ---- 61.40B ---- 61.40B 63.60 +4.20 59.40 2290 ---- 60.40B ---- 60.40B 62.70 +4.20 58.50 2295 ---- 59.50B ---- 59.50B 61.80 +4.10 57.70 2300 ---- 60.20B 56.10A 56.10A 60.90 +4.10 56.80 500 502 2305 ---- 57.80B ---- 57.80B 60.00 +4.00 56.00 2310 ---- 57.00B ---- 57.00B 59.20 +4.00 55.20 2315 ---- 56.10B ---- 56.10B 58.30 +3.90 54.40 2320 ---- 55.30B ---- 55.30B 57.50 +3.90 53.60 2325 ---- 54.50B ---- 54.50B 56.70 +3.90 52.80 2330 ---- 53.70B ---- 53.70B 55.90 +3.80 52.10 2335 ---- 52.90B ---- 52.90B 55.10 +3.80 51.30 2340 ---- 52.20B ---- 52.20B 54.30 +3.70 50.60 2345 ---- 51.40B ---- 51.40B 53.60 +3.70 49.90 2350 ---- 50.70B ---- 50.70B 52.80 +3.60 49.20 60 2355 ---- 50.00B ---- 50.00B 52.10 +3.60 48.50 2360 ---- 49.30B ---- 49.30B 51.40 +3.60 47.80 2365 ---- 48.60B ---- 48.60B 50.70 +3.60 47.10 2370 ---- 47.90B ---- 47.90B 50.00 +3.50 46.50 2375 ---- 47.20B ---- 47.20B 49.30 +3.50 45.80 2380 ---- 46.50B ---- 46.50B 48.60 +3.40 45.20 2385 ---- 45.90B ---- 45.90B 48.00 +3.40 44.60 2390 ---- 45.20B ---- 45.20B 47.30 +3.30 44.00 2395 ---- 44.60B ---- 44.60B 46.70 +3.30 43.40 2400 ---- 44.00B ---- 44.00B 46.00 +3.20 2 42.80 82 2410 ---- 42.80B ---- 42.80B 44.80 +3.10 41.70 2420 ---- 41.60B ---- 41.60B 43.60 +3.00 40.60 2425 ---- 41.10B ---- 41.10B 43.10 +3.10 40.00 2430 ---- 40.50B ---- 40.50B 42.50 +3.00 39.50 2440 ---- 39.40B ---- 39.40B 41.40 +2.90 38.50 2450 ---- 38.40B ---- 38.40B 40.30 +2.80 37.50 2460 ---- 37.40B ---- 37.40B 39.30 +2.80 36.50 2470 ---- 36.40B ---- 36.40B 38.30 +2.70 35.60 2475 ---- 35.90B ---- 35.90B 37.80 +2.70 35.10 2480 ---- 35.40B ---- 35.40B 37.30 +2.60 34.70 2490 ---- 34.50B ---- 34.50B 36.40 +2.60 33.80 2500 ---- 34.70B 32.80A 32.80A 35.50 +2.50 33.00 5763 2525 ---- 31.50B ---- 31.50B 33.30 +2.30 31.00 2550 ---- 29.60B ---- 29.60B 31.30 +2.20 29.10 2575 ---- 27.80B ---- 27.80B 29.50 +2.10 27.40 2600 ---- 26.20B ---- 26.20B 27.80 +2.00 25.80 32 2625 ---- 24.60B ---- 24.60B 26.20 +1.80 24.40 2650 ---- 23.20B ---- 23.20B 24.70 +1.70 23.00 150 2675 ---- 21.90B ---- 21.90B 23.40 +1.60 21.80 2700 ---- 21.40B 20.50A 20.50A 22.10 +1.50 20.60 750 3000 ---- 11.50B ---- 11.50B 12.10 +.70 11.40 2885 3450 ---- ---- ---- ---- 5.90 +.20 5.70 3475 ---- ---- ---- ---- 5.70 +.20 5.50 3500 ---- ---- ---- ---- 5.50 +.10 5.40 4 4000 ---- ---- ---- ---- 2.90 -.10 3.00 11 5000 ---- ---- ---- ---- 1.20 -.20 1.40 100 10000 ---- ---- ---- ---- 1.10 +.10 1.00 220 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 548.80 +13.00 535.80 1575 ---- ---- ---- ---- 523.80 +13.00 510.80 1600 ---- ---- ---- ---- 499.00 +12.70 486.30 1625 ---- ---- ---- ---- 474.70 +12.50 462.20 1650 ---- ---- ---- ---- 450.80 +12.20 438.60 1675 ---- ---- ---- ---- 427.40 +12.00 415.40 1700 ---- ---- ---- ---- 404.50 +11.70 392.80 1725 ---- ---- ---- ---- 382.10 +11.40 370.70 1740 ---- ---- ---- ---- 368.90 +11.30 357.60 1750 ---- ---- ---- ---- 360.20 +11.20 349.00 1760 ---- ---- ---- ---- 351.60 +11.10 340.50 1770 ---- ---- ---- ---- 343.10 +11.00 332.10 1775 ---- ---- ---- ---- 338.80 +10.90 327.90 1780 ---- ---- ---- ---- 334.60 +10.90 323.70 1790 ---- ---- ---- ---- 326.30 +10.80 315.50 1800 ---- ---- ---- ---- 318.00 +10.70 307.30 1810 ---- ---- ---- ---- 309.80 +10.50 299.30 1820 ---- ---- ---- ---- 301.70 +10.40 291.30 1825 ---- ---- ---- ---- 297.70 +10.40 287.30 1830 ---- ---- ---- ---- 293.70 +10.30 283.40 1840 ---- ---- ---- ---- 285.80 +10.20 275.60 1845 ---- ---- ---- ---- 281.90 +10.10 271.80 1850 ---- ---- ---- ---- 278.00 +10.10 267.90 1855 ---- ---- ---- ---- 274.10 +10.00 264.10 1860 ---- ---- ---- ---- 270.30 +9.90 260.40 1865 ---- ---- ---- ---- 266.50 +9.90 256.60 1870 ---- ---- ---- ---- 262.70 +9.80 252.90 1875 ---- ---- ---- ---- 259.00 +9.70 249.30 1880 ---- ---- ---- ---- 255.30 +9.70 245.60 1885 ---- ---- ---- ---- 251.60 +9.60 242.00 1890 ---- ---- ---- ---- 248.00 +9.60 238.40 1895 ---- ---- ---- ---- 244.40 +9.50 234.90 1900 ---- ---- ---- ---- 240.80 +9.40 231.40 1905 ---- ---- ---- ---- 237.30 +9.40 227.90 1910 ---- ---- ---- ---- 233.80 +9.30 224.50 1915 ---- ---- ---- ---- 230.30 +9.20 221.10 1920 ---- ---- ---- ---- 226.90 +9.10 217.80 1925 ---- ---- ---- ---- 223.50 +9.00 214.50 1930 ---- ---- ---- ---- 220.10 +8.90 211.20 1935 ---- ---- ---- ---- 216.80 +8.80 208.00 1940 ---- ---- ---- ---- 213.60 +8.80 204.80 1945 ---- ---- ---- ---- 210.30 +8.70 201.60 1950 ---- ---- ---- ---- 207.10 +8.60 198.50 1955 ---- ---- ---- ---- 204.00 +8.60 195.40 1960 ---- ---- ---- ---- 200.80 +8.50 192.30 1965 ---- ---- ---- ---- 197.70 +8.40 189.30 1970 ---- ---- ---- ---- 194.70 +8.40 186.30 1975 ---- ---- ---- ---- 191.60 +8.20 183.40 1980 ---- ---- ---- ---- 188.60 +8.20 180.40 1985 ---- ---- ---- ---- 185.70 +8.10 177.60 1990 ---- ---- ---- ---- 182.80 +8.10 174.70 1995 ---- ---- ---- ---- 179.90 +8.00 171.90 2000 ---- ---- ---- ---- 177.00 +7.90 169.10 2005 ---- ---- ---- ---- 174.20 +7.80 166.40 2010 ---- ---- ---- ---- 171.40 +7.70 163.70 2015 ---- ---- ---- ---- 168.60 +7.60 161.00 2020 ---- ---- ---- ---- 165.90 +7.60 158.30 2025 ---- ---- ---- ---- 163.30 +7.50 155.80 2030 ---- ---- ---- ---- 160.60 +7.40 153.20 2035 ---- ---- ---- ---- 158.00 +7.30 150.70 2040 ---- ---- ---- ---- 155.50 +7.30 148.20 2045 ---- ---- ---- ---- 153.00 +7.20 145.80 2050 ---- ---- ---- ---- 150.50 +7.10 143.40 2055 ---- ---- ---- ---- 148.10 +7.10 141.00 2060 ---- ---- ---- ---- 145.70 +7.00 138.70 2065 ---- ---- ---- ---- 143.40 +6.90 136.50 2070 ---- ---- ---- ---- 141.10 +6.80 134.30 2075 ---- ---- ---- ---- 138.80 +6.70 132.10 2080 ---- ---- ---- ---- 136.60 +6.60 130.00 2085 ---- ---- ---- ---- 134.50 +6.60 127.90 2090 ---- ---- ---- ---- 132.30 +6.50 125.80 2095 ---- ---- ---- ---- 130.30 +6.50 123.80 2100 ---- ---- ---- ---- 128.20 +6.30 121.90 2105 ---- ---- ---- ---- 126.30 +6.30 120.00 2110 ---- ---- ---- ---- 124.30 +6.20 118.10 2115 ---- ---- ---- ---- 122.40 +6.10 116.30 2120 ---- ---- ---- ---- 120.50 +6.00 114.50 2125 ---- ---- ---- ---- 118.70 +6.00 112.70 2130 ---- ---- ---- ---- 116.90 +5.90 111.00 2135 ---- ---- ---- ---- 115.20 +5.90 109.30 2140 ---- ---- ---- ---- 113.50 +5.80 107.70 2145 ---- ---- ---- ---- 111.80 +5.70 106.10 2150 ---- ---- ---- ---- 110.20 +5.70 104.50 2155 ---- ---- ---- ---- 108.60 +5.60 103.00 2160 ---- ---- ---- ---- 107.00 +5.50 101.50 2165 ---- ---- ---- ---- 105.40 +5.40 100.00 2170 ---- ---- ---- ---- 103.90 +5.40 98.50 2175 ---- ---- ---- ---- 102.50 +5.40 97.10 2180 ---- ---- ---- ---- 101.00 +5.30 95.70 2185 ---- ---- ---- ---- 99.60 +5.20 94.40 2190 ---- ---- ---- ---- 98.20 +5.20 93.00 2195 ---- ---- ---- ---- 96.80 +5.10 91.70 2200 ---- ---- ---- ---- 95.40 +5.00 90.40 2205 ---- ---- ---- ---- 94.10 +5.00 89.10 2210 ---- ---- ---- ---- 92.80 +4.90 87.90 2215 ---- ---- ---- ---- 91.50 +4.80 86.70 2220 ---- ---- ---- ---- 90.20 +4.70 85.50 2225 ---- ---- ---- ---- 89.00 +4.70 84.30 2230 ---- ---- ---- ---- 87.80 +4.70 83.10 2235 ---- ---- ---- ---- 86.60 +4.60 82.00 2240 ---- ---- ---- ---- 85.40 +4.60 80.80 2245 ---- ---- ---- ---- 84.20 +4.50 79.70 2250 ---- ---- ---- ---- 83.10 +4.50 78.60 2255 ---- ---- ---- ---- 81.90 +4.40 77.50 2260 ---- ---- ---- ---- 80.80 +4.30 76.50 2265 ---- ---- ---- ---- 79.70 +4.20 75.50 2270 ---- ---- ---- ---- 78.70 +4.30 74.40 2275 ---- ---- ---- ---- 77.60 +4.20 73.40 2280 ---- ---- ---- ---- 76.60 +4.20 72.40 2285 ---- ---- ---- ---- 75.60 +4.10 71.50 2290 ---- ---- ---- ---- 74.60 +4.10 70.50 2295 ---- ---- ---- ---- 73.60 +4.00 69.60 2300 ---- ---- ---- ---- 72.60 +3.90 68.70 2305 ---- ---- ---- ---- 71.70 +3.90 67.80 2310 ---- ---- ---- ---- 70.70 +3.80 66.90 2315 ---- ---- ---- ---- 69.80 +3.80 66.00 2320 ---- ---- ---- ---- 68.90 +3.80 65.10 2325 ---- ---- ---- ---- 68.00 +3.70 64.30 2330 ---- ---- ---- ---- 67.10 +3.60 63.50 2335 ---- ---- ---- ---- 66.30 +3.60 62.70 2340 ---- ---- ---- ---- 65.40 +3.50 61.90 2345 ---- ---- ---- ---- 64.60 +3.50 61.10 2350 ---- ---- ---- ---- 63.80 +3.50 60.30 2355 ---- ---- ---- ---- 63.00 +3.50 59.50 2360 ---- ---- ---- ---- 62.20 +3.40 58.80 2365 ---- ---- ---- ---- 61.50 +3.40 58.10 2370 ---- ---- ---- ---- 60.70 +3.30 57.40 2375 ---- ---- ---- ---- 60.00 +3.40 56.60 2380 ---- ---- ---- ---- 59.20 +3.20 56.00 2385 ---- ---- ---- ---- 58.50 +3.20 55.30 2390 ---- ---- ---- ---- 57.80 +3.20 54.60 2395 ---- ---- ---- ---- 57.10 +3.20 53.90 2400 ---- ---- ---- ---- 56.40 +3.10 53.30 2405 ---- ---- ---- ---- 55.70 +3.00 52.70 2410 ---- ---- ---- ---- 55.10 +3.10 52.00 2420 ---- ---- ---- ---- 53.80 +3.00 50.80 2425 ---- ---- ---- ---- 53.20 +3.00 50.20 2430 ---- ---- ---- ---- 52.50 +2.90 49.60 2440 ---- ---- ---- ---- 51.30 +2.80 48.50 2450 ---- ---- ---- ---- 50.20 +2.80 47.40 2460 ---- ---- ---- ---- 49.00 +2.70 46.30 2470 ---- ---- ---- ---- 47.90 +2.60 45.30 2475 ---- ---- ---- ---- 47.40 +2.70 44.70 2480 ---- ---- ---- ---- 46.90 +2.70 44.20 2490 ---- ---- ---- ---- 45.80 +2.50 43.30 2500 ---- ---- ---- ---- 44.80 +2.50 42.30 2510 ---- ---- ---- ---- 43.90 +2.50 41.40 2525 ---- ---- ---- ---- 42.50 +2.40 40.10 2550 ---- ---- ---- ---- 40.30 +2.20 38.10 2575 ---- ---- ---- ---- 38.30 +2.10 36.20 2600 ---- ---- ---- ---- 36.40 +2.00 34.40 2625 ---- ---- ---- ---- 34.70 +1.90 32.80 2650 ---- ---- ---- ---- 33.10 +1.80 31.30 2675 ---- ---- ---- ---- 31.70 +1.80 29.90 2700 ---- ---- ---- ---- 30.30 +1.70 28.60 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 548.80 +13.00 535.80 1575 ---- ---- ---- ---- 523.80 +12.80 511.00 1600 ---- ---- ---- ---- 499.20 +12.60 486.60 1625 ---- ---- ---- ---- 475.10 +12.40 462.70 1650 ---- ---- ---- ---- 451.50 +12.10 439.40 1675 ---- ---- ---- ---- 428.30 +11.80 416.50 1700 ---- ---- ---- ---- 405.70 +11.60 394.10 1725 ---- ---- ---- ---- 383.50 +11.30 372.20 1740 ---- ---- ---- ---- 370.50 +11.20 359.30 1750 ---- ---- ---- ---- 361.90 +11.10 350.80 1760 ---- ---- ---- ---- 353.40 +11.00 342.40 1770 ---- ---- ---- ---- 344.90 +10.90 334.00 1775 ---- ---- ---- ---- 340.70 +10.80 329.90 1780 ---- ---- ---- ---- 336.60 +10.80 325.80 1790 ---- ---- ---- ---- 328.30 +10.70 317.60 1800 ---- ---- ---- ---- 320.10 +10.50 309.60 1810 ---- ---- ---- ---- 312.00 +10.40 301.60 1820 ---- ---- ---- ---- 304.00 +10.30 293.70 1825 ---- ---- ---- ---- 300.10 +10.30 289.80 1830 ---- ---- ---- ---- 296.10 +10.20 285.90 1840 ---- ---- ---- ---- 288.30 +10.10 278.20 1845 ---- ---- ---- ---- 284.40 +10.00 274.40 1850 ---- ---- ---- ---- 280.60 +10.00 270.60 1855 ---- ---- ---- ---- 276.80 +9.90 266.90 1860 ---- ---- ---- ---- 273.00 +9.80 263.20 1865 ---- ---- ---- ---- 269.20 +9.70 259.50 1870 ---- ---- ---- ---- 265.50 +9.70 255.80 1875 ---- ---- ---- ---- 261.80 +9.60 252.20 1880 ---- ---- ---- ---- 258.10 +9.50 248.60 1885 ---- ---- ---- ---- 254.50 +9.50 245.00 1890 ---- ---- ---- ---- 250.90 +9.40 241.50 1895 ---- ---- ---- ---- 247.30 +9.30 238.00 1900 ---- ---- ---- ---- 243.80 +9.30 234.50 1905 ---- ---- ---- ---- 240.30 +9.20 231.10 1910 ---- ---- ---- ---- 236.80 +9.10 227.70 1915 ---- ---- ---- ---- 233.40 +9.10 224.30 1920 ---- ---- ---- ---- 230.00 +9.00 221.00 1925 ---- ---- ---- ---- 226.70 +9.00 217.70 1930 ---- ---- ---- ---- 223.40 +8.90 214.50 1935 ---- ---- ---- ---- 220.10 +8.80 211.30 1940 ---- ---- ---- ---- 216.80 +8.70 208.10 1945 ---- ---- ---- ---- 213.60 +8.60 205.00 1950 ---- ---- ---- ---- 210.50 +8.60 201.90 1955 ---- ---- ---- ---- 207.30 +8.50 198.80 1960 ---- ---- ---- ---- 204.20 +8.40 195.80 1965 ---- ---- ---- ---- 201.20 +8.40 192.80 1970 ---- ---- ---- ---- 198.20 +8.30 189.90 1975 ---- ---- ---- ---- 195.20 +8.30 186.90 1980 ---- ---- ---- ---- 192.20 +8.10 184.10 1985 ---- ---- ---- ---- 189.30 +8.10 181.20 1990 ---- ---- ---- ---- 186.40 +8.00 178.40 1995 ---- ---- ---- ---- 183.60 +8.00 175.60 2000 ---- ---- ---- ---- 180.70 +7.80 172.90 2005 ---- ---- ---- ---- 178.00 +7.80 170.20 2010 ---- ---- ---- ---- 175.20 +7.70 167.50 2015 ---- ---- ---- ---- 172.50 +7.60 164.90 2020 ---- ---- ---- ---- 169.90 +7.60 162.30 2025 ---- ---- ---- ---- 167.30 +7.50 159.80 2030 ---- ---- ---- ---- 164.70 +7.40 157.30 2035 ---- ---- ---- ---- 162.10 +7.30 154.80 2040 ---- ---- ---- ---- 159.60 +7.20 152.40 2045 ---- ---- ---- ---- 157.20 +7.20 150.00 2050 ---- ---- ---- ---- 154.70 +7.00 147.70 2055 ---- ---- ---- ---- 152.40 +7.10 145.30 2060 ---- ---- ---- ---- 150.00 +6.90 143.10 2065 ---- ---- ---- ---- 147.70 +6.80 140.90 2070 ---- ---- ---- ---- 145.50 +6.80 138.70 2075 ---- ---- ---- ---- 143.20 +6.70 136.50 2080 ---- ---- ---- ---- 141.10 +6.70 134.40 2085 ---- ---- ---- ---- 138.90 +6.50 132.40 2090 ---- ---- ---- ---- 136.80 +6.50 130.30 2095 ---- ---- ---- ---- 134.80 +6.40 128.40 2100 ---- ---- ---- ---- 132.80 +6.40 126.40 2105 ---- ---- ---- ---- 130.80 +6.30 124.50 2110 ---- ---- ---- ---- 128.90 +6.20 122.70 2115 ---- ---- ---- ---- 127.00 +6.20 120.80 2120 ---- ---- ---- ---- 125.10 +6.10 119.00 2125 ---- ---- ---- ---- 123.30 +6.00 117.30 2130 ---- ---- ---- ---- 121.50 +5.90 115.60 2135 ---- ---- ---- ---- 119.80 +5.90 113.90 2140 ---- ---- ---- ---- 118.10 +5.80 112.30 2145 ---- ---- ---- ---- 116.40 +5.80 110.60 2150 ---- ---- ---- ---- 114.70 +5.60 109.10 2155 ---- ---- ---- ---- 113.10 +5.60 107.50 2160 ---- ---- ---- ---- 111.50 +5.50 106.00 2165 ---- ---- ---- ---- 110.00 +5.50 104.50 2170 ---- ---- ---- ---- 108.50 +5.50 103.00 2175 ---- ---- ---- ---- 107.00 +5.40 101.60 2180 ---- ---- ---- ---- 105.50 +5.30 100.20 2185 ---- ---- ---- ---- 104.10 +5.30 98.80 2190 ---- ---- ---- ---- 102.70 +5.20 97.50 2195 ---- ---- ---- ---- 101.30 +5.20 96.10 2200 ---- ---- ---- ---- 99.90 +5.10 94.80 2205 ---- ---- ---- ---- 98.60 +5.00 93.60 2210 ---- ---- ---- ---- 97.20 +4.90 92.30 2215 ---- ---- ---- ---- 96.00 +4.90 91.10 2220 ---- ---- ---- ---- 94.70 +4.90 89.80 2225 ---- ---- ---- ---- 93.40 +4.80 88.60 2230 ---- ---- ---- ---- 92.20 +4.70 87.50 2235 ---- ---- ---- ---- 91.00 +4.70 86.30 2240 ---- ---- ---- ---- 89.80 +4.60 85.20 2245 ---- ---- ---- ---- 88.60 +4.50 84.10 2250 ---- ---- ---- ---- 87.50 +4.50 83.00 2255 ---- ---- ---- ---- 86.40 +4.50 81.90 2260 ---- ---- ---- ---- 85.20 +4.40 80.80 2265 ---- ---- ---- ---- 84.20 +4.40 79.80 2270 ---- ---- ---- ---- 83.10 +4.30 78.80 2275 ---- ---- ---- ---- 82.00 +4.20 77.80 2280 ---- ---- ---- ---- 81.00 +4.20 76.80 2285 ---- ---- ---- ---- 80.00 +4.20 75.80 2290 ---- ---- ---- ---- 79.00 +4.20 74.80 2295 ---- ---- ---- ---- 78.00 +4.10 73.90 2300 ---- ---- ---- ---- 77.00 +4.00 73.00 2305 ---- ---- ---- ---- 76.10 +4.00 72.10 2310 ---- ---- ---- ---- 75.10 +3.90 71.20 2315 ---- ---- ---- ---- 74.20 +3.90 70.30 2320 ---- ---- ---- ---- 73.30 +3.80 69.50 2325 ---- ---- ---- ---- 72.40 +3.80 68.60 2330 ---- ---- ---- ---- 71.50 +3.70 67.80 2335 ---- ---- ---- ---- 70.70 +3.70 67.00 2340 ---- ---- ---- ---- 69.80 +3.70 66.10 2345 ---- ---- ---- ---- 69.00 +3.60 65.40 2350 ---- ---- ---- ---- 68.20 +3.60 64.60 2360 ---- ---- ---- ---- 66.60 +3.50 63.10 2370 ---- ---- ---- ---- 65.00 +3.40 61.60 2375 ---- ---- ---- ---- 64.30 +3.40 60.90 2380 ---- ---- ---- ---- 63.50 +3.30 60.20 2390 ---- ---- ---- ---- 62.10 +3.30 58.80 2400 ---- ---- ---- ---- 60.70 +3.20 57.50 2410 ---- ---- ---- ---- 59.30 +3.10 56.20 2420 ---- ---- ---- ---- 58.00 +3.10 54.90 2425 ---- ---- ---- ---- 57.40 +3.10 54.30 2430 ---- ---- ---- ---- 56.80 +3.10 53.70 2440 ---- ---- ---- ---- 55.50 +2.90 52.60 2450 ---- ---- ---- ---- 54.30 +2.90 51.40 2475 ---- ---- ---- ---- 51.50 +2.70 48.80 2500 ---- ---- ---- ---- 48.90 +2.60 46.30 2525 ---- ---- ---- ---- 46.50 +2.50 44.00 2550 ---- ---- ---- ---- 44.30 +2.40 41.90 2575 ---- ---- ---- ---- 42.20 +2.30 39.90 2600 ---- ---- ---- ---- 40.30 +2.20 38.10 2625 ---- ---- ---- ---- 38.50 +2.00 36.50 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 539.40 +12.80 526.60 1600 ---- ---- ---- ---- 514.80 +12.50 502.30 1625 ---- ---- ---- ---- 490.70 +12.30 478.40 1650 ---- ---- ---- ---- 467.00 +12.00 455.00 1675 ---- ---- ---- ---- 443.80 +11.80 432.00 1700 ---- ---- ---- ---- 421.10 +11.50 409.60 1725 ---- ---- ---- ---- 398.90 +11.30 387.60 1750 ---- ---- ---- ---- 377.20 +11.00 366.20 1760 ---- ---- ---- ---- 368.70 +10.90 357.80 1770 ---- ---- ---- ---- 360.20 +10.80 349.40 1775 ---- ---- ---- ---- 356.00 +10.70 345.30 1780 ---- ---- ---- ---- 351.90 +10.80 341.10 1790 ---- ---- ---- ---- 343.60 +10.70 332.90 1800 ---- ---- ---- ---- 335.30 +10.50 324.80 1810 ---- ---- ---- ---- 327.20 +10.40 316.80 1820 ---- ---- ---- ---- 319.20 +10.30 308.90 1825 ---- ---- ---- ---- 315.20 +10.20 305.00 1830 ---- ---- ---- ---- 311.20 +10.10 301.10 1840 ---- ---- ---- ---- 303.40 +10.10 293.30 1850 ---- ---- ---- ---- 295.60 +10.00 285.60 1855 ---- ---- ---- ---- 291.70 +9.80 281.90 1860 ---- ---- ---- ---- 287.90 +9.80 278.10 1865 ---- ---- ---- ---- 284.10 +9.80 274.30 1870 ---- ---- ---- ---- 280.30 +9.70 270.60 1875 ---- ---- ---- ---- 276.60 +9.70 266.90 1880 ---- ---- ---- ---- 272.90 +9.60 263.30 1885 ---- ---- ---- ---- 269.20 +9.50 259.70 1890 ---- ---- ---- ---- 265.50 +9.40 256.10 1895 ---- ---- ---- ---- 261.90 +9.40 252.50 1900 ---- ---- ---- ---- 258.30 +9.40 248.90 1905 ---- ---- ---- ---- 254.70 +9.30 245.40 1910 ---- ---- ---- ---- 251.20 +9.20 242.00 1915 ---- ---- ---- ---- 247.60 +9.10 238.50 1920 ---- ---- ---- ---- 244.20 +9.10 235.10 1925 ---- ---- ---- ---- 240.70 +9.00 231.70 1930 ---- ---- ---- ---- 237.30 +8.90 228.40 1935 ---- ---- ---- ---- 234.00 +8.90 225.10 1940 ---- ---- ---- ---- 230.60 +8.80 221.80 1945 ---- ---- ---- ---- 227.30 +8.70 218.60 1950 ---- ---- ---- ---- 224.10 +8.70 215.40 1955 ---- ---- ---- ---- 220.90 +8.60 212.30 1960 ---- ---- ---- ---- 217.70 +8.50 209.20 1965 ---- ---- ---- ---- 214.50 +8.40 206.10 1970 ---- ---- ---- ---- 211.40 +8.40 203.00 1975 ---- ---- ---- ---- 208.40 +8.40 200.00 1980 ---- ---- ---- ---- 205.30 +8.20 197.10 1985 ---- ---- ---- ---- 202.30 +8.10 194.20 1990 ---- ---- ---- ---- 199.40 +8.10 191.30 1995 ---- ---- ---- ---- 196.50 +8.10 188.40 2000 ---- ---- ---- ---- 193.60 +8.00 185.60 2005 ---- ---- ---- ---- 190.80 +7.90 182.90 2010 ---- ---- ---- ---- 188.00 +7.80 180.20 2015 ---- ---- ---- ---- 185.20 +7.70 177.50 2020 ---- ---- ---- ---- 182.50 +7.70 174.80 2025 ---- ---- ---- ---- 179.80 +7.60 172.20 2030 ---- ---- ---- ---- 177.10 +7.50 169.60 2035 ---- ---- ---- ---- 174.50 +7.40 167.10 2040 ---- ---- ---- ---- 172.00 +7.40 164.60 2045 ---- ---- ---- ---- 169.40 +7.30 162.10 2050 ---- ---- ---- ---- 166.90 +7.20 159.70 2055 ---- ---- ---- ---- 164.40 +7.10 157.30 2060 ---- ---- ---- ---- 162.00 +7.10 154.90 2065 ---- ---- ---- ---- 159.60 +7.00 152.60 2070 ---- ---- ---- ---- 157.30 +7.00 150.30 2075 ---- ---- ---- ---- 155.00 +6.90 148.10 2080 ---- ---- ---- ---- 152.70 +6.80 145.90 2085 ---- ---- ---- ---- 150.40 +6.70 143.70 2090 ---- ---- ---- ---- 148.20 +6.60 141.60 2095 ---- ---- ---- ---- 146.10 +6.60 139.50 2100 ---- ---- ---- ---- 143.90 +6.50 137.40 2105 ---- ---- ---- ---- 141.80 +6.40 135.40 2110 ---- ---- ---- ---- 139.80 +6.40 133.40 2115 ---- ---- ---- ---- 137.80 +6.40 131.40 2120 ---- ---- ---- ---- 135.80 +6.30 129.50 2125 ---- ---- ---- ---- 133.80 +6.10 127.70 2130 ---- ---- ---- ---- 131.90 +6.10 125.80 2135 ---- ---- ---- ---- 130.10 +6.10 124.00 2140 ---- ---- ---- ---- 128.20 +5.90 122.30 2145 ---- ---- ---- ---- 126.40 +5.90 120.50 2150 ---- ---- ---- ---- 124.70 +5.90 118.80 2155 ---- ---- ---- ---- 123.00 +5.80 117.20 2160 ---- ---- ---- ---- 121.30 +5.80 115.50 2165 ---- ---- ---- ---- 119.60 +5.70 113.90 2170 ---- ---- ---- ---- 118.00 +5.70 112.30 2175 ---- ---- ---- ---- 116.30 +5.50 110.80 2180 ---- ---- ---- ---- 114.80 +5.50 109.30 2185 ---- ---- ---- ---- 113.20 +5.40 107.80 2190 ---- ---- ---- ---- 111.70 +5.40 106.30 2195 ---- ---- ---- ---- 110.20 +5.30 104.90 2200 ---- ---- ---- ---- 108.70 +5.20 103.50 2205 ---- ---- ---- ---- 107.30 +5.20 102.10 2210 ---- ---- ---- ---- 105.90 +5.20 100.70 2215 ---- ---- ---- ---- 104.50 +5.10 99.40 2220 ---- ---- ---- ---- 103.10 +5.00 98.10 2225 ---- ---- ---- ---- 101.80 +5.00 96.80 2230 ---- ---- ---- ---- 100.40 +4.90 95.50 2235 ---- ---- ---- ---- 99.10 +4.80 94.30 2240 ---- ---- ---- ---- 97.80 +4.80 93.00 2245 ---- ---- ---- ---- 96.60 +4.80 91.80 2250 ---- ---- ---- ---- 95.30 +4.70 90.60 2255 ---- ---- ---- ---- 94.10 +4.70 89.40 2260 ---- ---- ---- ---- 92.90 +4.60 88.30 2265 ---- ---- ---- ---- 91.70 +4.60 87.10 2270 ---- ---- ---- ---- 90.50 +4.50 86.00 2275 ---- ---- ---- ---- 89.30 +4.40 84.90 2280 ---- ---- ---- ---- 88.20 +4.40 83.80 2285 ---- ---- ---- ---- 87.10 +4.40 82.70 2290 ---- ---- ---- ---- 86.00 +4.30 81.70 2295 ---- ---- ---- ---- 84.90 +4.30 80.60 2300 ---- ---- ---- ---- 83.80 +4.20 79.60 2305 ---- ---- ---- ---- 82.80 +4.20 78.60 2310 ---- ---- ---- ---- 81.70 +4.10 77.60 2315 ---- ---- ---- ---- 80.70 +4.10 76.60 2320 ---- ---- ---- ---- 79.70 +4.00 75.70 2325 ---- ---- ---- ---- 78.70 +4.00 74.70 2330 ---- ---- ---- ---- 77.70 +3.90 73.80 2335 ---- ---- ---- ---- 76.80 +3.90 72.90 2340 ---- ---- ---- ---- 75.80 +3.80 72.00 2345 ---- ---- ---- ---- 74.90 +3.80 71.10 2350 ---- ---- ---- ---- 74.00 +3.80 70.20 2355 ---- ---- ---- ---- 73.10 +3.70 69.40 2360 ---- ---- ---- ---- 72.20 +3.70 68.50 2370 ---- ---- ---- ---- 70.50 +3.60 66.90 2375 ---- ---- ---- ---- 69.60 +3.50 66.10 2380 ---- ---- ---- ---- 68.80 +3.50 65.30 2390 ---- ---- ---- ---- 67.10 +3.40 63.70 2400 ---- ---- ---- ---- 65.60 +3.40 62.20 2410 ---- ---- ---- ---- 64.00 +3.30 60.70 2420 ---- ---- ---- ---- 62.50 +3.20 59.30 2425 ---- ---- ---- ---- 61.80 +3.20 58.60 2430 ---- ---- ---- ---- 61.10 +3.20 57.90 2440 ---- ---- ---- ---- 59.70 +3.10 56.60 2450 ---- ---- ---- ---- 58.30 +3.00 55.30 2460 ---- ---- ---- ---- 57.00 +2.90 54.10 2475 ---- ---- ---- ---- 55.10 +2.80 52.30 2500 ---- ---- ---- ---- 52.20 +2.80 49.40 2525 ---- ---- ---- ---- 49.40 +2.60 46.80 2550 ---- ---- ---- ---- 46.80 +2.40 44.40 2575 ---- ---- ---- ---- 44.50 +2.40 42.10 2600 ---- ---- ---- ---- 42.20 +2.20 40.00 2625 ---- ---- ---- ---- 40.20 +2.10 38.10 2650 ---- ---- ---- ---- 38.30 +2.00 36.30 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 539.50 +12.70 526.80 1600 ---- ---- ---- ---- 515.00 +12.50 502.50 1625 ---- ---- ---- ---- 491.00 +12.20 478.80 1650 ---- ---- ---- ---- 467.50 +11.90 455.60 1675 ---- ---- ---- ---- 444.50 +11.70 432.80 1700 ---- ---- ---- ---- 422.00 +11.40 410.60 1725 ---- ---- ---- ---- 400.00 +11.20 388.80 1750 ---- ---- ---- ---- 378.50 +10.90 367.60 1760 ---- ---- ---- ---- 370.10 +10.90 359.20 1770 ---- ---- ---- ---- 361.70 +10.80 350.90 1775 ---- ---- ---- ---- 357.50 +10.70 346.80 1780 ---- ---- ---- ---- 353.40 +10.60 342.80 1790 ---- ---- ---- ---- 345.20 +10.50 334.70 1800 ---- ---- ---- ---- 337.10 +10.50 326.60 1810 ---- ---- ---- ---- 329.00 +10.30 318.70 1820 ---- ---- ---- ---- 321.10 +10.20 310.90 1825 ---- ---- ---- ---- 317.10 +10.10 307.00 1830 ---- ---- ---- ---- 313.20 +10.10 303.10 1840 ---- ---- ---- ---- 305.40 +10.00 295.40 1850 ---- ---- ---- ---- 297.70 +9.80 287.90 1855 ---- ---- ---- ---- 293.90 +9.80 284.10 1860 ---- ---- ---- ---- 290.10 +9.70 280.40 1865 ---- ---- ---- ---- 286.40 +9.70 276.70 1870 ---- ---- ---- ---- 282.60 +9.60 273.00 1875 ---- ---- ---- ---- 278.90 +9.50 269.40 1880 ---- ---- ---- ---- 275.20 +9.50 265.70 1885 ---- ---- ---- ---- 271.60 +9.40 262.20 1890 ---- ---- ---- ---- 268.00 +9.40 258.60 1895 ---- ---- ---- ---- 264.40 +9.30 255.10 1900 ---- ---- ---- ---- 260.80 +9.20 251.60 1905 ---- ---- ---- ---- 257.30 +9.20 248.10 1910 ---- ---- ---- ---- 253.70 +9.10 244.60 1915 ---- ---- ---- ---- 250.30 +9.10 241.20 1920 ---- ---- ---- ---- 246.80 +9.00 237.80 1925 ---- ---- ---- ---- 243.40 +8.90 234.50 1930 ---- ---- ---- ---- 240.00 +8.80 231.20 1935 ---- ---- ---- ---- 236.70 +8.80 227.90 1940 ---- ---- ---- ---- 233.40 +8.80 224.60 1945 ---- ---- ---- ---- 230.10 +8.70 221.40 1950 ---- ---- ---- ---- 226.90 +8.60 218.30 1955 ---- ---- ---- ---- 223.70 +8.60 215.10 1960 ---- ---- ---- ---- 220.50 +8.50 212.00 1965 ---- ---- ---- ---- 217.40 +8.40 209.00 1970 ---- ---- ---- ---- 214.30 +8.40 205.90 1975 ---- ---- ---- ---- 211.20 +8.20 203.00 1980 ---- ---- ---- ---- 208.20 +8.20 200.00 1985 ---- ---- ---- ---- 205.30 +8.20 197.10 1990 ---- ---- ---- ---- 202.30 +8.00 194.30 1995 ---- ---- ---- ---- 199.40 +7.90 191.50 2000 ---- ---- ---- ---- 196.60 +7.90 188.70 2005 ---- ---- ---- ---- 193.80 +7.80 186.00 2010 ---- ---- ---- ---- 191.00 +7.70 183.30 2015 ---- ---- ---- ---- 188.30 +7.70 180.60 2020 ---- ---- ---- ---- 185.60 +7.60 178.00 2025 ---- ---- ---- ---- 183.00 +7.60 175.40 2030 ---- ---- ---- ---- 180.30 +7.40 172.90 2035 ---- ---- ---- ---- 177.80 +7.50 170.30 2040 ---- ---- ---- ---- 175.20 +7.30 167.90 2045 ---- ---- ---- ---- 172.70 +7.30 165.40 2050 ---- ---- ---- ---- 170.20 +7.20 163.00 2055 ---- ---- ---- ---- 167.80 +7.20 160.60 2060 ---- ---- ---- ---- 165.40 +7.10 158.30 2065 ---- ---- ---- ---- 163.00 +7.00 156.00 2070 ---- ---- ---- ---- 160.60 +6.90 153.70 2075 ---- ---- ---- ---- 158.30 +6.80 151.50 2080 ---- ---- ---- ---- 156.10 +6.80 149.30 2085 ---- ---- ---- ---- 153.80 +6.70 147.10 2090 ---- ---- ---- ---- 151.70 +6.70 145.00 2095 ---- ---- ---- ---- 149.50 +6.60 142.90 2100 ---- ---- ---- ---- 147.40 +6.50 140.90 2105 ---- ---- ---- ---- 145.30 +6.50 138.80 2110 ---- ---- ---- ---- 143.30 +6.40 136.90 2115 ---- ---- ---- ---- 141.30 +6.40 134.90 2120 ---- ---- ---- ---- 139.30 +6.30 133.00 2125 ---- ---- ---- ---- 137.40 +6.20 131.20 2130 ---- ---- ---- ---- 135.50 +6.20 129.30 2135 ---- ---- ---- ---- 133.60 +6.10 127.50 2140 ---- ---- ---- ---- 131.80 +6.00 125.80 2145 ---- ---- ---- ---- 130.00 +6.00 124.00 2150 ---- ---- ---- ---- 128.20 +5.80 122.40 2155 ---- ---- ---- ---- 126.50 +5.80 120.70 2160 ---- ---- ---- ---- 124.80 +5.70 119.10 2165 ---- ---- ---- ---- 123.20 +5.70 117.50 2170 ---- ---- ---- ---- 121.50 +5.60 115.90 2175 ---- ---- ---- ---- 119.90 +5.50 114.40 2180 ---- ---- ---- ---- 118.40 +5.60 112.80 2185 ---- ---- ---- ---- 116.80 +5.40 111.40 2190 ---- ---- ---- ---- 115.30 +5.40 109.90 2195 ---- ---- ---- ---- 113.80 +5.30 108.50 2200 ---- ---- ---- ---- 112.30 +5.20 107.10 2205 ---- ---- ---- ---- 110.90 +5.20 105.70 2210 ---- ---- ---- ---- 109.50 +5.20 104.30 2215 ---- ---- ---- ---- 108.10 +5.10 103.00 2220 ---- ---- ---- ---- 106.70 +5.00 101.70 2225 ---- ---- ---- ---- 105.40 +5.00 100.40 2230 ---- ---- ---- ---- 104.10 +5.00 99.10 2235 ---- ---- ---- ---- 102.70 +4.80 97.90 2240 ---- ---- ---- ---- 101.50 +4.90 96.60 2245 ---- ---- ---- ---- 100.20 +4.80 95.40 2250 ---- ---- ---- ---- 98.90 +4.70 94.20 2255 ---- ---- ---- ---- 97.70 +4.70 93.00 2260 ---- ---- ---- ---- 96.50 +4.60 91.90 2265 ---- ---- ---- ---- 95.30 +4.60 90.70 2270 ---- ---- ---- ---- 94.10 +4.50 89.60 2275 ---- ---- ---- ---- 93.00 +4.50 88.50 2280 ---- ---- ---- ---- 91.80 +4.40 87.40 2285 ---- ---- ---- ---- 90.70 +4.40 86.30 2290 ---- ---- ---- ---- 89.60 +4.40 85.20 2295 ---- ---- ---- ---- 88.50 +4.30 84.20 2300 ---- ---- ---- ---- 87.40 +4.20 83.20 2305 ---- ---- ---- ---- 86.40 +4.20 82.20 2310 ---- ---- ---- ---- 85.30 +4.10 81.20 2315 ---- ---- ---- ---- 84.30 +4.10 80.20 2320 ---- ---- ---- ---- 83.30 +4.10 79.20 2325 ---- ---- ---- ---- 82.30 +4.00 78.30 2330 ---- ---- ---- ---- 81.30 +4.00 77.30 2335 ---- ---- ---- ---- 80.40 +4.00 76.40 2340 ---- ---- ---- ---- 79.40 +3.90 75.50 2345 ---- ---- ---- ---- 78.50 +3.90 74.60 2350 ---- ---- ---- ---- 77.50 +3.80 73.70 2355 ---- ---- ---- ---- 76.60 +3.70 72.90 2360 ---- ---- ---- ---- 75.70 +3.70 72.00 2370 ---- ---- ---- ---- 74.00 +3.70 70.30 2375 ---- ---- ---- ---- 73.10 +3.60 69.50 2380 ---- ---- ---- ---- 72.30 +3.60 68.70 2390 ---- ---- ---- ---- 70.60 +3.50 67.10 2400 ---- ---- ---- ---- 69.00 +3.40 65.60 2410 ---- ---- ---- ---- 67.50 +3.40 64.10 2420 ---- ---- ---- ---- 66.00 +3.30 62.70 2425 ---- ---- ---- ---- 65.30 +3.30 62.00 2430 ---- ---- ---- ---- 64.50 +3.20 61.30 2440 ---- ---- ---- ---- 63.10 +3.20 59.90 2450 ---- ---- ---- ---- 61.70 +3.10 58.60 2475 ---- ---- ---- ---- 58.50 +3.00 55.50 2500 ---- ---- ---- ---- 55.40 +2.80 52.60 2525 ---- ---- ---- ---- 52.60 +2.60 50.00 2550 ---- ---- ---- ---- 50.00 +2.50 47.50 2575 ---- ---- ---- ---- 47.60 +2.40 45.20 2600 ---- ---- ---- ---- 45.30 +2.30 43.00 2625 ---- ---- ---- ---- 43.20 +2.20 41.00 2650 ---- ---- ---- ---- 41.20 +2.10 39.10 OG MAY25 Gold Option CALL 1600 ---- ---- ---- ---- 530.90 +12.60 518.30 1625 ---- ---- ---- ---- 506.30 +12.30 494.00 1650 ---- ---- ---- ---- 482.30 +12.10 470.20 1675 ---- ---- ---- ---- 458.90 +11.80 447.10 1700 ---- ---- ---- ---- 436.10 +11.50 424.60 1725 ---- ---- ---- ---- 413.90 +11.30 402.60 1750 ---- ---- ---- ---- 392.20 +10.90 381.30 1775 ---- ---- ---- ---- 371.20 +10.70 360.50 1800 ---- ---- ---- ---- 350.80 +10.40 340.40 1810 ---- ---- ---- ---- 342.80 +10.30 332.50 1820 ---- ---- ---- ---- 334.80 +10.10 324.70 1825 ---- ---- ---- ---- 330.90 +10.10 320.80 1830 ---- ---- ---- ---- 327.00 +10.00 317.00 1840 ---- ---- ---- ---- 319.30 +9.90 309.40 1850 ---- ---- ---- ---- 311.70 +9.80 301.90 1860 ---- ---- ---- ---- 304.20 +9.70 294.50 1870 ---- ---- ---- ---- 296.80 +9.60 287.20 1880 ---- ---- ---- ---- 289.40 +9.40 280.00 1890 ---- ---- ---- ---- 282.20 +9.30 272.90 1895 ---- ---- ---- ---- 278.60 +9.30 269.30 1900 ---- ---- ---- ---- 275.10 +9.20 265.90 1905 ---- ---- ---- ---- 271.60 +9.20 262.40 1910 ---- ---- ---- ---- 268.10 +9.10 259.00 1915 ---- ---- ---- ---- 264.60 +9.00 255.60 1920 ---- ---- ---- ---- 261.20 +9.00 252.20 1925 ---- ---- ---- ---- 257.70 +8.90 248.80 1930 ---- ---- ---- ---- 254.30 +8.80 245.50 1935 ---- ---- ---- ---- 251.00 +8.80 242.20 1940 ---- ---- ---- ---- 247.60 +8.70 238.90 1945 ---- ---- ---- ---- 244.30 +8.70 235.60 1950 ---- ---- ---- ---- 241.00 +8.60 232.40 1955 ---- ---- ---- ---- 237.80 +8.60 229.20 1960 ---- ---- ---- ---- 234.50 +8.40 226.10 1965 ---- ---- ---- ---- 231.40 +8.50 222.90 1970 ---- ---- ---- ---- 228.20 +8.30 219.90 1975 ---- ---- ---- ---- 225.10 +8.30 216.80 1980 ---- ---- ---- ---- 222.00 +8.20 213.80 1985 ---- ---- ---- ---- 218.90 +8.10 210.80 1990 ---- ---- ---- ---- 215.90 +8.00 207.90 1995 ---- ---- ---- ---- 213.00 +8.00 205.00 2000 ---- ---- ---- ---- 210.00 +7.90 202.10 2005 ---- ---- ---- ---- 207.20 +7.90 199.30 2010 ---- ---- ---- ---- 204.30 +7.80 196.50 2015 ---- ---- ---- ---- 201.50 +7.70 193.80 2020 ---- ---- ---- ---- 198.70 +7.60 191.10 2025 ---- ---- ---- ---- 196.00 +7.60 188.40 2030 ---- ---- ---- ---- 193.30 +7.50 185.80 2035 ---- ---- ---- ---- 190.70 +7.50 183.20 2040 ---- ---- ---- ---- 188.00 +7.40 180.60 2045 ---- ---- ---- ---- 185.40 +7.30 178.10 2050 ---- ---- ---- ---- 182.90 +7.30 175.60 2055 ---- ---- ---- ---- 180.40 +7.30 173.10 2060 ---- ---- ---- ---- 177.90 +7.20 170.70 2065 ---- ---- ---- ---- 175.40 +7.10 168.30 2070 ---- ---- ---- ---- 173.00 +7.00 166.00 2075 ---- ---- ---- ---- 170.60 +6.90 163.70 2080 ---- ---- ---- ---- 168.30 +6.90 161.40 2085 ---- ---- ---- ---- 166.00 +6.80 159.20 2090 ---- ---- ---- ---- 163.70 +6.70 157.00 2095 ---- ---- ---- ---- 161.50 +6.70 154.80 2100 ---- ---- ---- ---- 159.30 +6.60 152.70 2105 ---- ---- ---- ---- 157.10 +6.50 150.60 2110 ---- ---- ---- ---- 155.00 +6.50 148.50 2115 ---- ---- ---- ---- 152.90 +6.40 146.50 2120 ---- ---- ---- ---- 150.90 +6.40 144.50 2125 ---- ---- ---- ---- 148.90 +6.30 142.60 2130 ---- ---- ---- ---- 146.90 +6.30 140.60 2135 ---- ---- ---- ---- 144.90 +6.10 138.80 2140 ---- ---- ---- ---- 143.00 +6.10 136.90 2145 ---- ---- ---- ---- 141.20 +6.10 135.10 2150 ---- ---- ---- ---- 139.30 +6.00 133.30 2155 ---- ---- ---- ---- 137.50 +5.90 131.60 2160 ---- ---- ---- ---- 135.80 +5.90 129.90 2165 ---- ---- ---- ---- 134.00 +5.80 128.20 2170 ---- ---- ---- ---- 132.30 +5.80 126.50 2175 ---- ---- ---- ---- 130.60 +5.70 124.90 2180 ---- ---- ---- ---- 129.00 +5.70 123.30 2185 ---- ---- ---- ---- 127.40 +5.60 121.80 2190 ---- ---- ---- ---- 125.80 +5.50 120.30 2195 ---- ---- ---- ---- 124.20 +5.40 118.80 2200 ---- ---- ---- ---- 122.70 +5.40 117.30 2205 ---- ---- ---- ---- 121.20 +5.40 115.80 2210 ---- ---- ---- ---- 119.70 +5.30 114.40 2215 ---- ---- ---- ---- 118.30 +5.30 113.00 2220 ---- ---- ---- ---- 116.90 +5.20 111.70 2225 ---- ---- ---- ---- 115.50 +5.20 110.30 2230 ---- ---- ---- ---- 114.10 +5.10 109.00 2235 ---- ---- ---- ---- 112.70 +5.00 107.70 2240 ---- ---- ---- ---- 111.40 +5.00 106.40 2245 ---- ---- ---- ---- 110.10 +4.90 105.20 2250 ---- ---- ---- ---- 108.80 +4.90 103.90 2255 ---- ---- ---- ---- 107.60 +4.90 102.70 2260 ---- ---- ---- ---- 106.30 +4.80 101.50 2265 ---- ---- ---- ---- 105.10 +4.70 100.40 2270 ---- ---- ---- ---- 103.90 +4.70 99.20 2275 ---- ---- ---- ---- 102.80 +4.70 98.10 2280 ---- ---- ---- ---- 101.60 +4.60 97.00 2285 ---- ---- ---- ---- 100.50 +4.60 95.90 2290 ---- ---- ---- ---- 99.40 +4.60 94.80 2295 ---- ---- ---- ---- 98.30 +4.50 93.80 2300 ---- ---- ---- ---- 97.20 +4.40 92.80 2305 ---- ---- ---- ---- 96.10 +4.40 91.70 2310 ---- ---- ---- ---- 95.10 +4.40 90.70 2315 ---- ---- ---- ---- 94.00 +4.20 89.80 2320 ---- ---- ---- ---- 93.00 +4.20 88.80 2325 ---- ---- ---- ---- 92.00 +4.20 87.80 2330 ---- ---- ---- ---- 91.10 +4.20 86.90 2340 ---- ---- ---- ---- 89.10 +4.00 85.10 2350 ---- ---- ---- ---- 87.30 +4.00 83.30 2360 ---- ---- ---- ---- 85.50 +3.90 81.60 2370 ---- ---- ---- ---- 83.70 +3.80 79.90 2380 ---- ---- ---- ---- 82.00 +3.70 78.30 2390 ---- ---- ---- ---- 80.40 +3.70 76.70 2400 ---- ---- ---- ---- 78.80 +3.70 75.10 2410 ---- ---- ---- ---- 77.20 +3.50 73.70 2420 ---- ---- ---- ---- 75.70 +3.50 72.20 2425 ---- ---- ---- ---- 75.00 +3.50 71.50 2430 ---- ---- ---- ---- 74.30 +3.50 70.80 2450 ---- ---- ---- ---- 71.50 +3.40 68.10 2475 ---- ---- ---- ---- 68.20 +3.20 65.00 2500 ---- ---- ---- ---- 65.10 +3.00 62.10 2525 ---- ---- ---- ---- 62.30 +2.90 59.40 2550 ---- ---- ---- ---- 59.70 +2.80 56.90 2575 ---- ---- ---- ---- 57.20 +2.60 54.60 2600 ---- ---- ---- ---- 54.90 +2.50 52.40 2625 ---- ---- ---- ---- 52.80 +2.50 50.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1105.90 +12.70 1093.20 1050 ---- ---- ---- ---- 1080.90 +12.70 1068.20 1075 ---- ---- ---- ---- 1055.90 +12.70 1043.20 1100 ---- ---- ---- ---- 1030.90 +12.70 1018.20 1125 ---- ---- ---- ---- 1005.90 +12.70 993.20 1150 ---- ---- ---- ---- 980.90 +12.70 968.20 1175 ---- ---- ---- ---- 955.90 +12.70 943.20 1200 ---- ---- ---- ---- 930.90 +12.70 918.20 1220 ---- ---- ---- ---- 910.90 +12.70 898.20 1225 ---- ---- ---- ---- 905.90 +12.70 893.20 1230 ---- ---- ---- ---- 900.90 +12.70 888.20 1240 ---- ---- ---- ---- 890.90 +12.70 878.20 1250 ---- ---- ---- ---- 880.90 +12.70 868.20 1260 ---- ---- ---- ---- 870.90 +12.70 858.20 1270 ---- ---- ---- ---- 860.90 +12.70 848.20 1275 ---- ---- ---- ---- 855.90 +12.70 843.20 1280 ---- ---- ---- ---- 850.90 +12.70 838.20 1290 ---- ---- ---- ---- 840.90 +12.70 828.20 1300 ---- ---- ---- ---- 830.90 +12.70 818.20 1310 ---- ---- ---- ---- 820.90 +12.70 808.20 1315 ---- ---- ---- ---- 815.90 +12.70 803.20 1320 ---- ---- ---- ---- 810.90 +12.70 798.20 1325 ---- ---- ---- ---- 805.90 +12.70 793.20 1330 ---- ---- ---- ---- 800.90 +12.70 788.20 1335 ---- ---- ---- ---- 795.90 +12.70 783.20 1340 ---- ---- ---- ---- 790.90 +12.70 778.20 1345 ---- ---- ---- ---- 785.90 +12.70 773.20 1350 ---- ---- ---- ---- 780.90 +12.70 768.20 1355 ---- ---- ---- ---- 775.90 +12.70 763.20 1360 ---- ---- ---- ---- 770.90 +12.70 758.20 1365 ---- ---- ---- ---- 765.90 +12.70 753.20 1370 ---- ---- ---- ---- 760.90 +12.70 748.20 1375 ---- ---- ---- ---- 755.90 +12.70 743.20 1380 ---- ---- ---- ---- 750.90 +12.70 738.20 1385 ---- ---- ---- ---- 745.90 +12.70 733.20 1390 ---- ---- ---- ---- 740.90 +12.70 728.20 1395 ---- ---- ---- ---- 735.90 +12.70 723.20 1400 ---- ---- ---- ---- 730.90 +12.70 718.20 1405 ---- ---- ---- ---- 725.90 +12.70 713.20 1410 ---- ---- ---- ---- 720.90 +12.70 708.20 1415 ---- ---- ---- ---- 715.90 +12.70 703.20 1420 ---- ---- ---- ---- 710.90 +12.70 698.20 1425 ---- ---- ---- ---- 705.90 +12.70 693.20 1430 ---- ---- ---- ---- 700.90 +12.70 688.20 1435 ---- ---- ---- ---- 695.90 +12.70 683.20 1440 ---- ---- ---- ---- 690.90 +12.70 678.20 1445 ---- ---- ---- ---- 685.90 +12.70 673.20 1450 ---- ---- ---- ---- 680.90 +12.70 668.20 1455 ---- ---- ---- ---- 675.90 +12.70 663.20 1460 ---- ---- ---- ---- 670.90 +12.70 658.20 1465 ---- ---- ---- ---- 665.90 +12.70 653.20 1470 ---- ---- ---- ---- 660.90 +12.70 648.20 1475 ---- ---- ---- ---- 655.90 +12.70 643.20 1480 ---- ---- ---- ---- 650.90 +12.70 638.20 1485 ---- ---- ---- ---- 645.90 +12.70 633.20 1490 ---- ---- ---- ---- 640.90 +12.70 628.20 1495 ---- ---- ---- ---- 635.90 +12.70 623.20 1500 ---- ---- ---- ---- 630.90 +12.70 618.20 1505 ---- ---- ---- ---- 625.90 +12.70 613.20 1510 ---- ---- ---- ---- 620.90 +12.70 608.20 1515 ---- ---- ---- ---- 615.90 +12.70 603.20 1520 ---- ---- ---- ---- 610.90 +12.70 598.20 1525 ---- ---- ---- ---- 605.90 +12.70 593.20 1530 ---- ---- ---- ---- 600.90 +12.70 588.20 1535 ---- ---- ---- ---- 595.90 +12.70 583.20 1540 ---- ---- ---- ---- 590.90 +12.70 578.20 1545 ---- ---- ---- ---- 585.90 +12.70 573.20 1550 ---- ---- ---- ---- 580.90 +12.70 568.20 1555 ---- ---- ---- ---- 575.90 +12.60 563.30 1560 ---- ---- ---- ---- 570.90 +12.50 558.40 1565 ---- ---- ---- ---- 566.00 +12.60 553.40 1570 ---- ---- ---- ---- 561.00 +12.50 548.50 1575 ---- ---- ---- ---- 556.10 +12.40 543.70 1580 ---- ---- ---- ---- 551.20 +12.40 538.80 1585 ---- ---- ---- ---- 546.30 +12.30 534.00 1590 ---- ---- ---- ---- 541.40 +12.20 529.20 1595 ---- ---- ---- ---- 536.60 +12.20 524.40 1600 ---- ---- ---- ---- 531.80 +12.20 519.60 1605 ---- ---- ---- ---- 527.00 +12.20 514.80 1610 ---- ---- ---- ---- 522.20 +12.10 510.10 1615 ---- ---- ---- ---- 517.40 +12.00 505.40 1620 ---- ---- ---- ---- 512.70 +12.00 500.70 1625 ---- ---- ---- ---- 508.00 +12.00 496.00 1630 ---- ---- ---- ---- 503.20 +11.80 491.40 1635 ---- ---- ---- ---- 498.60 +11.90 486.70 1640 ---- ---- ---- ---- 493.90 +11.80 482.10 1645 ---- ---- ---- ---- 489.20 +11.70 477.50 1650 ---- ---- ---- ---- 484.60 +11.70 472.90 1655 ---- ---- ---- ---- 480.00 +11.70 468.30 1660 ---- ---- ---- ---- 475.40 +11.60 463.80 1665 ---- ---- ---- ---- 470.80 +11.50 459.30 1670 ---- ---- ---- ---- 466.30 +11.50 454.80 1675 ---- ---- ---- ---- 461.70 +11.40 450.30 1680 ---- ---- ---- ---- 457.20 +11.40 445.80 1685 ---- ---- ---- ---- 452.70 +11.40 441.30 1690 ---- ---- ---- ---- 448.20 +11.30 436.90 1695 ---- ---- ---- ---- 443.80 +11.30 432.50 1700 ---- ---- ---- ---- 439.30 +11.20 428.10 1705 ---- ---- ---- ---- 434.90 +11.20 423.70 1710 ---- ---- ---- ---- 430.50 +11.10 419.40 1715 ---- ---- ---- ---- 426.10 +11.10 415.00 1720 ---- ---- ---- ---- 421.80 +11.10 410.70 1725 ---- ---- ---- ---- 417.40 +11.00 406.40 1730 ---- ---- ---- ---- 413.10 +11.00 402.10 1735 ---- ---- ---- ---- 408.80 +10.90 397.90 1740 ---- ---- ---- ---- 404.50 +10.90 393.60 1745 ---- ---- ---- ---- 400.20 +10.80 389.40 1750 ---- ---- ---- ---- 396.00 +10.80 385.20 1755 ---- ---- ---- ---- 391.70 +10.70 381.00 1760 ---- ---- ---- ---- 387.50 +10.60 376.90 1765 ---- ---- ---- ---- 383.30 +10.60 372.70 1770 ---- ---- ---- ---- 379.20 +10.60 368.60 1775 ---- ---- ---- ---- 375.00 +10.50 364.50 1780 ---- ---- ---- ---- 370.90 +10.50 360.40 1785 ---- ---- ---- ---- 366.80 +10.40 356.40 1790 ---- ---- ---- ---- 362.70 +10.40 352.30 1795 ---- ---- ---- ---- 358.60 +10.30 348.30 1800 ---- ---- ---- ---- 354.50 +10.20 344.30 1805 ---- ---- ---- ---- 350.50 +10.20 340.30 1810 ---- ---- ---- ---- 346.50 +10.10 336.40 1815 ---- ---- ---- ---- 342.50 +10.10 332.40 1820 ---- ---- ---- ---- 338.50 +10.00 328.50 1825 ---- ---- ---- ---- 334.60 +10.00 324.60 1830 ---- ---- ---- ---- 330.60 +9.90 320.70 1835 ---- ---- ---- ---- 326.70 +9.80 316.90 1840 ---- ---- ---- ---- 322.80 +9.80 313.00 1845 ---- ---- ---- ---- 319.00 +9.80 309.20 1850 ---- ---- ---- ---- 315.10 +9.70 305.40 1855 ---- ---- ---- ---- 311.30 +9.60 301.70 1860 ---- ---- ---- ---- 307.50 +9.60 297.90 1865 ---- ---- ---- ---- 303.70 +9.50 294.20 1870 ---- ---- ---- ---- 300.00 +9.50 290.50 1875 ---- ---- ---- ---- 296.30 +9.50 286.80 1880 ---- ---- ---- ---- 292.60 +9.40 283.20 1885 ---- ---- ---- ---- 288.90 +9.30 279.60 1890 ---- ---- ---- ---- 285.20 +9.20 276.00 1895 ---- ---- ---- ---- 281.60 +9.20 272.40 1900 ---- ---- ---- ---- 278.00 +9.10 268.90 1905 ---- ---- ---- ---- 274.50 +9.10 265.40 1910 ---- ---- ---- ---- 270.90 +9.00 261.90 1915 ---- ---- ---- ---- 267.40 +8.90 258.50 1920 ---- ---- ---- ---- 264.00 +8.90 255.10 1925 ---- ---- ---- ---- 260.50 +8.80 251.70 1930 ---- ---- ---- ---- 257.10 +8.80 248.30 1935 ---- ---- ---- ---- 253.70 +8.70 245.00 1940 ---- ---- ---- ---- 250.40 +8.60 241.80 1945 ---- ---- ---- ---- 247.10 +8.60 238.50 1950 ---- ---- ---- ---- 243.90 +8.60 235.30 1955 ---- ---- ---- ---- 240.60 +8.40 232.20 1960 ---- ---- ---- ---- 237.40 +8.40 229.00 1965 ---- ---- ---- ---- 234.30 +8.40 225.90 1970 ---- ---- ---- ---- 231.20 +8.30 222.90 1975 ---- ---- ---- ---- 228.10 +8.20 219.90 1980 ---- ---- ---- ---- 225.00 +8.10 216.90 1985 ---- ---- ---- ---- 222.00 +8.10 213.90 1990 ---- ---- ---- ---- 219.10 +8.10 211.00 1995 ---- ---- ---- ---- 216.10 +7.90 208.20 2000 ---- ---- ---- ---- 213.20 +7.90 205.30 2005 ---- ---- ---- ---- 210.40 +7.80 202.60 2010 ---- ---- ---- ---- 207.60 +7.80 199.80 2015 ---- ---- ---- ---- 204.80 +7.70 197.10 2020 ---- ---- ---- ---- 202.10 +7.70 194.40 2025 ---- ---- ---- ---- 199.30 +7.50 191.80 2030 ---- ---- ---- ---- 196.70 +7.50 189.20 2035 ---- ---- ---- ---- 194.00 +7.40 186.60 2040 ---- ---- ---- ---- 191.40 +7.40 184.00 2045 ---- ---- ---- ---- 188.90 +7.40 181.50 2050 ---- ---- ---- ---- 186.30 +7.20 179.10 2055 ---- ---- ---- ---- 183.80 +7.20 176.60 2060 ---- ---- ---- ---- 181.40 +7.20 174.20 2065 ---- ---- ---- ---- 178.90 +7.00 171.90 2070 ---- ---- ---- ---- 176.50 +6.90 169.60 2075 ---- ---- ---- ---- 174.20 +6.90 167.30 2080 ---- ---- ---- ---- 171.90 +6.90 165.00 2085 ---- ---- ---- ---- 169.60 +6.80 162.80 2090 ---- ---- ---- ---- 167.30 +6.70 160.60 2095 ---- ---- ---- ---- 165.10 +6.60 158.50 2100 ---- ---- ---- ---- 163.00 +6.70 156.30 2105 ---- ---- ---- ---- 160.80 +6.50 154.30 2110 ---- ---- ---- ---- 158.70 +6.50 152.20 2115 ---- ---- ---- ---- 156.60 +6.40 150.20 2120 ---- ---- ---- ---- 154.60 +6.40 148.20 2125 ---- ---- ---- ---- 152.60 +6.30 146.30 300 2130 ---- ---- ---- ---- 150.60 +6.20 144.40 2135 ---- ---- ---- ---- 148.70 +6.20 142.50 2140 ---- ---- ---- ---- 146.80 +6.10 140.70 2145 ---- ---- ---- ---- 145.00 +6.10 138.90 2150 ---- ---- ---- ---- 143.10 +6.00 137.10 2155 ---- ---- ---- ---- 141.40 +6.00 135.40 2160 ---- ---- ---- ---- 139.60 +5.90 133.70 2165 ---- ---- ---- ---- 137.90 +5.90 132.00 2170 ---- ---- ---- ---- 136.20 +5.80 130.40 2175 ---- ---- ---- ---- 134.50 +5.70 128.80 2180 ---- ---- ---- ---- 132.90 +5.70 127.20 2185 ---- ---- ---- ---- 131.30 +5.60 125.70 2190 ---- ---- ---- ---- 129.70 +5.60 124.10 2195 ---- ---- ---- ---- 128.10 +5.40 122.70 2200 ---- ---- ---- ---- 126.60 +5.40 121.20 2205 ---- ---- ---- ---- 125.10 +5.30 119.80 2210 ---- ---- ---- ---- 123.70 +5.40 118.30 2215 ---- ---- ---- ---- 122.20 +5.20 117.00 2220 ---- ---- ---- ---- 120.80 +5.20 115.60 2225 ---- ---- ---- ---- 119.40 +5.10 114.30 2230 ---- ---- ---- ---- 118.10 +5.20 112.90 2235 ---- ---- ---- ---- 116.70 +5.10 111.60 2240 ---- ---- ---- ---- 115.40 +5.00 110.40 2245 ---- ---- ---- ---- 114.10 +5.00 109.10 2250 ---- ---- ---- ---- 112.80 +4.90 107.90 2255 ---- ---- ---- ---- 111.60 +4.90 106.70 2260 ---- ---- ---- ---- 110.40 +4.90 105.50 2265 ---- ---- ---- ---- 109.20 +4.80 104.40 2270 ---- ---- ---- ---- 108.00 +4.80 103.20 2275 ---- ---- ---- ---- 106.80 +4.70 102.10 2280 ---- ---- ---- ---- 105.60 +4.60 101.00 2285 ---- ---- ---- ---- 104.50 +4.60 99.90 2290 ---- ---- ---- ---- 103.40 +4.60 98.80 2295 ---- ---- ---- ---- 102.30 +4.50 97.80 2300 ---- ---- ---- ---- 101.20 +4.40 96.80 2305 ---- ---- ---- ---- 100.20 +4.50 95.70 2310 ---- ---- ---- ---- 99.10 +4.40 94.70 2315 ---- ---- ---- ---- 98.10 +4.30 93.80 2320 ---- ---- ---- ---- 97.10 +4.30 92.80 2325 ---- ---- ---- ---- 96.10 +4.30 91.80 2330 ---- ---- ---- ---- 95.10 +4.20 90.90 2335 ---- ---- ---- ---- 94.20 +4.20 90.00 2340 ---- ---- ---- ---- 93.20 +4.10 89.10 2345 ---- ---- ---- ---- 92.30 +4.10 88.20 2350 ---- ---- ---- ---- 91.30 +4.00 87.30 2355 ---- ---- ---- ---- 90.40 +4.00 86.40 2360 ---- ---- ---- ---- 89.50 +4.00 85.50 2365 ---- ---- ---- ---- 88.70 +4.00 84.70 2370 ---- ---- ---- ---- 87.80 +3.90 83.90 2375 ---- ---- ---- ---- 86.90 +3.90 83.00 2380 ---- ---- ---- ---- 86.10 +3.90 82.20 2385 ---- ---- ---- ---- 85.30 +3.90 81.40 2390 ---- ---- ---- ---- 84.40 +3.70 80.70 2395 ---- ---- ---- ---- 83.60 +3.70 79.90 2400 ---- ---- ---- ---- 82.80 +3.70 79.10 2405 ---- ---- ---- ---- 82.00 +3.60 78.40 2410 ---- ---- ---- ---- 81.30 +3.70 77.60 2415 ---- ---- ---- ---- 80.50 +3.60 76.90 2420 ---- ---- ---- ---- 79.80 +3.60 76.20 2425 ---- ---- ---- ---- 79.00 +3.50 75.50 2430 ---- ---- ---- ---- 78.30 +3.50 74.80 2435 ---- ---- ---- ---- 77.60 +3.50 74.10 2440 ---- ---- ---- ---- 76.90 +3.50 73.40 2450 ---- ---- ---- ---- 75.50 +3.40 72.10 2460 ---- ---- ---- ---- 74.10 +3.30 70.80 2470 ---- ---- ---- ---- 72.80 +3.30 69.50 2475 ---- ---- ---- ---- 72.20 +3.30 68.90 2480 ---- ---- ---- ---- 71.50 +3.20 68.30 2490 ---- ---- ---- ---- 70.30 +3.20 67.10 2500 ---- ---- ---- ---- 69.10 +3.10 66.00 1000 2510 ---- ---- ---- ---- 67.90 +3.00 64.90 2520 ---- ---- ---- ---- 66.80 +3.00 63.80 2525 ---- ---- ---- ---- 66.20 +2.90 63.30 2530 ---- ---- ---- ---- 65.70 +3.00 62.70 2550 ---- ---- ---- ---- 63.60 +2.90 60.70 2575 ---- ---- ---- ---- 61.10 +2.80 58.30 2600 ---- ---- ---- ---- 58.80 +2.70 56.10 2625 ---- ---- ---- ---- 56.60 +2.50 54.10 2650 ---- ---- ---- ---- 54.60 +2.50 52.10 2675 ---- ---- ---- ---- 52.70 +2.40 50.30 2700 ---- ---- ---- ---- 50.90 +2.30 48.60 700 2725 ---- ---- ---- ---- 49.20 +2.10 47.10 2750 ---- ---- ---- ---- 47.70 +2.10 45.60 2775 ---- ---- ---- ---- 46.20 +2.00 44.20 2800 ---- ---- ---- ---- 44.90 +2.00 42.90 2825 ---- ---- ---- ---- 43.60 +1.90 41.70 2850 ---- ---- ---- ---- 42.40 +1.90 40.50 2875 ---- ---- ---- ---- 41.30 +1.80 39.50 2900 ---- ---- ---- ---- 40.20 +1.70 38.50 2925 ---- ---- ---- ---- 39.20 +1.70 37.50 2950 ---- ---- ---- ---- 38.30 +1.70 36.60 2975 ---- ---- ---- ---- 37.40 +1.60 35.80 3000 ---- ---- ---- ---- 36.60 +1.60 35.00 3100 ---- ---- ---- ---- 33.80 +1.50 32.30 3200 ---- ---- ---- ---- 31.50 +1.30 30.20 3300 ---- ---- ---- ---- 29.80 +1.20 28.60 3400 ---- ---- ---- ---- 28.40 +1.10 27.30 3500 ---- ---- ---- ---- 27.40 +1.00 26.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1093.20 +12.70 1080.50 1100 ---- ---- ---- ---- 1068.20 +12.70 1055.50 1125 ---- ---- ---- ---- 1043.20 +12.70 1030.50 1150 ---- ---- ---- ---- 1018.20 +12.70 1005.50 1175 ---- ---- ---- ---- 993.20 +12.70 980.50 1200 ---- ---- ---- ---- 968.20 +12.70 955.50 1225 ---- ---- ---- ---- 943.20 +12.70 930.50 1250 ---- ---- ---- ---- 918.20 +12.70 905.50 1270 ---- ---- ---- ---- 898.20 +12.70 885.50 1275 ---- ---- ---- ---- 893.20 +12.70 880.50 1280 ---- ---- ---- ---- 888.20 +12.70 875.50 1290 ---- ---- ---- ---- 878.20 +12.70 865.50 1300 ---- ---- ---- ---- 868.20 +12.70 855.50 1310 ---- ---- ---- ---- 858.20 +12.70 845.50 1320 ---- ---- ---- ---- 848.20 +12.70 835.50 1325 ---- ---- ---- ---- 843.20 +12.70 830.50 1330 ---- ---- ---- ---- 838.20 +12.70 825.50 1340 ---- ---- ---- ---- 828.20 +12.70 815.50 1350 ---- ---- ---- ---- 818.20 +12.70 805.50 1360 ---- ---- ---- ---- 808.20 +12.70 795.50 1370 ---- ---- ---- ---- 798.20 +12.70 785.50 1375 ---- ---- ---- ---- 793.20 +12.70 780.50 1380 ---- ---- ---- ---- 788.20 +12.70 775.50 1385 ---- ---- ---- ---- 783.20 +12.70 770.50 1390 ---- ---- ---- ---- 778.20 +12.70 765.50 1395 ---- ---- ---- ---- 773.20 +12.70 760.50 1400 ---- ---- ---- ---- 768.20 +12.70 755.50 1405 ---- ---- ---- ---- 763.20 +12.70 750.50 1410 ---- ---- ---- ---- 758.20 +12.70 745.50 1415 ---- ---- ---- ---- 753.20 +12.70 740.50 1420 ---- ---- ---- ---- 748.20 +12.70 735.50 1425 ---- ---- ---- ---- 743.20 +12.70 730.50 1430 ---- ---- ---- ---- 738.20 +12.70 725.50 1435 ---- ---- ---- ---- 733.20 +12.70 720.50 1440 ---- ---- ---- ---- 728.20 +12.70 715.50 1445 ---- ---- ---- ---- 723.20 +12.70 710.50 1450 ---- ---- ---- ---- 718.20 +12.70 705.50 1455 ---- ---- ---- ---- 713.20 +12.70 700.50 1460 ---- ---- ---- ---- 708.20 +12.70 695.50 1465 ---- ---- ---- ---- 703.20 +12.70 690.50 1470 ---- ---- ---- ---- 698.20 +12.70 685.50 1475 ---- ---- ---- ---- 693.20 +12.70 680.50 1480 ---- ---- ---- ---- 688.20 +12.70 675.50 1485 ---- ---- ---- ---- 683.20 +12.70 670.50 1490 ---- ---- ---- ---- 678.20 +12.70 665.50 1495 ---- ---- ---- ---- 673.20 +12.70 660.50 1500 ---- ---- ---- ---- 668.20 +12.70 655.50 1505 ---- ---- ---- ---- 663.20 +12.70 650.50 1510 ---- ---- ---- ---- 658.20 +12.70 645.50 1515 ---- ---- ---- ---- 653.20 +12.70 640.50 1520 ---- ---- ---- ---- 648.20 +12.70 635.50 1525 ---- ---- ---- ---- 643.20 +12.70 630.50 1530 ---- ---- ---- ---- 638.20 +12.60 625.60 1535 ---- ---- ---- ---- 633.30 +12.60 620.70 1540 ---- ---- ---- ---- 628.30 +12.60 615.70 1545 ---- ---- ---- ---- 623.40 +12.50 610.90 1550 ---- ---- ---- ---- 618.50 +12.50 606.00 1555 ---- ---- ---- ---- 613.60 +12.50 601.10 1560 ---- ---- ---- ---- 608.80 +12.50 596.30 1565 ---- ---- ---- ---- 603.90 +12.40 591.50 1570 ---- ---- ---- ---- 599.10 +12.40 586.70 1575 ---- ---- ---- ---- 594.30 +12.40 581.90 1580 ---- ---- ---- ---- 589.50 +12.30 577.20 1585 ---- ---- ---- ---- 584.70 +12.30 572.40 1590 ---- ---- ---- ---- 579.90 +12.20 567.70 1595 ---- ---- ---- ---- 575.20 +12.20 563.00 1600 ---- ---- ---- ---- 570.50 +12.20 558.30 1605 ---- ---- ---- ---- 565.80 +12.10 553.70 1610 ---- ---- ---- ---- 561.10 +12.00 549.10 1615 ---- ---- ---- ---- 556.40 +12.00 544.40 1620 ---- ---- ---- ---- 551.80 +12.00 539.80 1625 ---- ---- ---- ---- 547.20 +12.00 535.20 1630 ---- ---- ---- ---- 542.50 +11.90 530.60 1635 ---- ---- ---- ---- 538.00 +11.90 526.10 1640 ---- ---- ---- ---- 533.40 +11.80 521.60 1645 ---- ---- ---- ---- 528.80 +11.80 517.00 1650 ---- ---- ---- ---- 524.30 +11.70 512.60 1655 ---- ---- ---- ---- 519.70 +11.60 508.10 1660 ---- ---- ---- ---- 515.20 +11.60 503.60 1665 ---- ---- ---- ---- 510.70 +11.60 499.10 1670 ---- ---- ---- ---- 506.30 +11.60 494.70 1675 ---- ---- ---- ---- 501.80 +11.50 490.30 1680 ---- ---- ---- ---- 497.40 +11.40 486.00 1685 ---- ---- ---- ---- 493.00 +11.40 481.60 1690 ---- ---- ---- ---- 488.60 +11.40 477.20 1695 ---- ---- ---- ---- 484.20 +11.30 472.90 1700 ---- ---- ---- ---- 479.80 +11.20 468.60 1705 ---- ---- ---- ---- 475.40 +11.20 464.20 1710 ---- ---- ---- ---- 471.10 +11.10 460.00 1715 ---- ---- ---- ---- 466.80 +11.10 455.70 1720 ---- ---- ---- ---- 462.50 +11.00 451.50 1725 ---- ---- ---- ---- 458.20 +11.00 447.20 1730 ---- ---- ---- ---- 454.00 +10.90 443.10 1735 ---- ---- ---- ---- 449.70 +10.90 438.80 1740 ---- ---- ---- ---- 445.50 +10.80 434.70 1745 ---- ---- ---- ---- 441.30 +10.70 430.60 1750 ---- ---- ---- ---- 437.10 +10.80 426.30 1755 ---- ---- ---- ---- 432.90 +10.70 422.20 1760 ---- ---- ---- ---- 428.70 +10.60 418.10 1765 ---- ---- ---- ---- 424.60 +10.50 414.10 1770 ---- ---- ---- ---- 420.50 +10.50 410.00 1775 ---- ---- ---- ---- 416.40 +10.50 405.90 1780 ---- ---- ---- ---- 412.30 +10.40 401.90 1785 ---- ---- ---- ---- 408.20 +10.20 398.00 1790 ---- ---- ---- ---- 404.20 +10.20 394.00 1795 ---- ---- ---- ---- 400.10 +10.10 390.00 1800 ---- ---- ---- ---- 396.10 +10.10 386.00 1805 ---- ---- ---- ---- 392.10 +10.00 382.10 1810 ---- ---- ---- ---- 388.20 +10.10 378.10 1815 ---- ---- ---- ---- 384.20 +9.90 374.30 1820 ---- ---- ---- ---- 380.30 +9.90 370.40 1825 ---- ---- ---- ---- 376.40 +9.90 366.50 1830 ---- ---- ---- ---- 372.50 +9.90 362.60 1835 ---- ---- ---- ---- 368.60 +9.70 358.90 1840 ---- ---- ---- ---- 364.70 +9.60 355.10 1845 ---- ---- ---- ---- 360.90 +9.70 351.20 1850 ---- ---- ---- ---- 357.10 +9.60 347.50 1855 ---- ---- ---- ---- 353.30 +9.60 343.70 1860 ---- ---- ---- ---- 349.50 +9.50 340.00 1865 ---- ---- ---- ---- 345.70 +9.40 336.30 1870 ---- ---- ---- ---- 342.00 +9.40 332.60 1875 ---- ---- ---- ---- 338.30 +9.40 328.90 1880 ---- ---- ---- ---- 334.60 +9.40 325.20 1885 ---- ---- ---- ---- 330.90 +9.30 321.60 1890 ---- ---- ---- ---- 327.30 +9.30 318.00 1895 ---- ---- ---- ---- 323.60 +9.10 314.50 1900 ---- ---- ---- ---- 320.00 +9.10 310.90 1905 ---- ---- ---- ---- 316.40 +9.00 307.40 1910 ---- ---- ---- ---- 312.90 +9.10 303.80 1915 ---- ---- ---- ---- 309.40 +9.10 300.30 1920 ---- ---- ---- ---- 305.90 +9.10 296.80 1925 ---- ---- ---- ---- 302.40 +9.00 293.40 1930 ---- ---- ---- ---- 298.90 +8.90 290.00 1935 ---- ---- ---- ---- 295.50 +8.90 286.60 1940 ---- ---- ---- ---- 292.10 +8.90 283.20 1945 ---- ---- ---- ---- 288.70 +8.80 279.90 1950 ---- ---- ---- ---- 285.40 +8.80 276.60 1955 ---- ---- ---- ---- 282.10 +8.70 273.40 1960 ---- ---- ---- ---- 278.80 +8.70 270.10 1965 ---- ---- ---- ---- 275.50 +8.60 266.90 1970 ---- ---- ---- ---- 272.30 +8.60 263.70 1975 ---- ---- ---- ---- 269.10 +8.60 260.50 1980 ---- ---- ---- ---- 265.90 +8.40 257.50 1985 ---- ---- ---- ---- 262.80 +8.30 254.50 1990 ---- ---- ---- ---- 259.70 +8.30 251.40 1995 ---- ---- ---- ---- 256.60 +8.20 248.40 2000 ---- ---- ---- ---- 253.60 +8.20 245.40 2005 ---- ---- ---- ---- 250.60 +8.10 242.50 2010 ---- ---- ---- ---- 247.60 +7.90 239.70 2015 ---- ---- ---- ---- 244.70 +8.00 236.70 2020 ---- ---- ---- ---- 241.80 +7.90 233.90 2025 ---- ---- ---- ---- 238.90 +7.70 231.20 2030 ---- ---- ---- ---- 236.10 +7.70 228.40 2035 ---- ---- ---- ---- 233.30 +7.60 225.70 2040 ---- ---- ---- ---- 230.60 +7.50 223.10 2045 ---- ---- ---- ---- 227.90 +7.60 220.30 2050 ---- ---- ---- ---- 225.20 +7.40 217.80 2055 ---- ---- ---- ---- 222.50 +7.30 215.20 2060 ---- ---- ---- ---- 219.90 +7.20 212.70 2065 ---- ---- ---- ---- 217.40 +7.20 210.20 2070 ---- ---- ---- ---- 214.80 +7.10 207.70 2075 ---- ---- ---- ---- 212.30 +7.00 205.30 2080 ---- ---- ---- ---- 209.90 +7.00 202.90 2085 ---- ---- ---- ---- 207.40 +6.90 200.50 2090 ---- ---- ---- ---- 205.10 +6.90 198.20 2095 ---- ---- ---- ---- 202.70 +6.90 195.80 2100 ---- ---- ---- ---- 200.40 +6.90 193.50 2105 ---- ---- ---- ---- 198.10 +6.80 191.30 2110 ---- ---- ---- ---- 195.80 +6.70 189.10 2115 ---- ---- ---- ---- 193.60 +6.60 187.00 2120 ---- ---- ---- ---- 191.50 +6.70 184.80 2125 ---- ---- ---- ---- 189.30 +6.50 182.80 2130 ---- ---- ---- ---- 187.20 +6.50 180.70 2135 ---- ---- ---- ---- 185.10 +6.50 178.60 2140 ---- ---- ---- ---- 183.10 +6.50 176.60 2145 ---- ---- ---- ---- 181.10 +6.50 174.60 2150 ---- ---- ---- ---- 179.10 +6.40 172.70 2155 ---- ---- ---- ---- 177.10 +6.30 170.80 2160 ---- ---- ---- ---- 175.20 +6.30 168.90 2165 ---- ---- ---- ---- 173.30 +6.20 167.10 2170 ---- ---- ---- ---- 171.50 +6.20 165.30 2175 ---- ---- ---- ---- 169.70 +6.20 163.50 2180 ---- ---- ---- ---- 167.90 +6.10 161.80 2185 ---- ---- ---- ---- 166.10 +6.00 160.10 2190 ---- ---- ---- ---- 164.40 +6.00 158.40 2195 ---- ---- ---- ---- 162.70 +6.00 156.70 2200 ---- ---- ---- ---- 161.10 +6.00 155.10 100 2205 ---- ---- ---- ---- 159.40 +5.90 153.50 2210 ---- ---- ---- ---- 157.80 +5.80 152.00 2215 ---- ---- ---- ---- 156.20 +5.70 150.50 2220 ---- ---- ---- ---- 154.70 +5.70 149.00 2225 ---- ---- ---- ---- 153.10 +5.60 147.50 2230 ---- ---- ---- ---- 151.60 +5.60 146.00 2235 ---- ---- ---- ---- 150.20 +5.60 144.60 2240 ---- ---- ---- ---- 148.70 +5.50 143.20 2245 ---- ---- ---- ---- 147.30 +5.50 141.80 2250 ---- ---- ---- ---- 145.90 +5.40 140.50 2255 ---- ---- ---- ---- 144.50 +5.30 139.20 2260 ---- ---- ---- ---- 143.20 +5.30 137.90 2265 ---- ---- ---- ---- 141.80 +5.20 136.60 2270 ---- ---- ---- ---- 140.50 +5.20 135.30 2275 ---- ---- ---- ---- 139.20 +5.10 134.10 2280 ---- ---- ---- ---- 138.00 +5.10 132.90 2285 ---- ---- ---- ---- 136.70 +5.00 131.70 2290 ---- ---- ---- ---- 135.50 +5.00 130.50 2295 ---- ---- ---- ---- 134.30 +5.00 129.30 2300 ---- ---- ---- ---- 133.10 +4.90 128.20 2305 ---- ---- ---- ---- 132.00 +4.90 127.10 2310 ---- ---- ---- ---- 130.80 +4.80 126.00 2315 ---- ---- ---- ---- 129.70 +4.80 124.90 2320 ---- ---- ---- ---- 128.60 +4.80 123.80 2325 ---- ---- ---- ---- 127.50 +4.80 122.70 2330 ---- ---- ---- ---- 126.40 +4.70 121.70 2335 ---- ---- ---- ---- 125.30 +4.60 120.70 2340 ---- ---- ---- ---- 124.30 +4.60 119.70 2345 ---- ---- ---- ---- 123.30 +4.60 118.70 2350 ---- ---- ---- ---- 122.30 +4.60 117.70 2355 ---- ---- ---- ---- 121.30 +4.50 116.80 2360 ---- ---- ---- ---- 120.30 +4.50 115.80 2365 ---- ---- ---- ---- 119.30 +4.40 114.90 2370 ---- ---- ---- ---- 118.40 +4.50 113.90 2375 ---- ---- ---- ---- 117.40 +4.40 113.00 2380 ---- ---- ---- ---- 116.50 +4.40 112.10 2385 ---- ---- ---- ---- 115.60 +4.30 111.30 2390 ---- ---- ---- ---- 114.70 +4.30 110.40 2395 ---- ---- ---- ---- 113.80 +4.30 109.50 2400 ---- ---- ---- ---- 112.90 +4.20 108.70 2405 ---- ---- ---- ---- 112.10 +4.30 107.80 2410 ---- ---- ---- ---- 111.20 +4.20 107.00 2415 ---- ---- ---- ---- 110.40 +4.20 106.20 2420 ---- ---- ---- ---- 109.60 +4.20 105.40 2425 ---- ---- ---- ---- 108.80 +4.20 104.60 2430 ---- ---- ---- ---- 108.00 +4.20 103.80 2435 ---- ---- ---- ---- 107.20 +4.20 103.00 2440 ---- ---- ---- ---- 106.40 +4.10 102.30 2445 ---- ---- ---- ---- 105.60 +4.10 101.50 2450 ---- ---- ---- ---- 104.80 +4.00 100.80 2455 ---- ---- ---- ---- 104.10 +4.10 100.00 2460 ---- ---- ---- ---- 103.40 +4.10 99.30 2470 ---- ---- ---- ---- 101.90 +4.00 97.90 2475 ---- ---- ---- ---- 101.20 +4.00 97.20 2480 ---- ---- ---- ---- 100.50 +4.00 96.50 2490 ---- ---- ---- ---- 99.10 +3.90 95.20 2500 ---- ---- ---- ---- 97.70 +3.80 93.90 2510 ---- ---- ---- ---- 96.40 +3.80 92.60 2520 ---- ---- ---- ---- 95.10 +3.80 91.30 2525 ---- ---- ---- ---- 94.40 +3.70 90.70 2530 ---- ---- ---- ---- 93.80 +3.70 90.10 2540 ---- ---- ---- ---- 92.50 +3.60 88.90 2550 ---- ---- ---- ---- 91.30 +3.50 87.80 2560 ---- ---- ---- ---- 90.10 +3.40 86.70 2575 ---- ---- ---- ---- 88.30 +3.30 85.00 2600 ---- ---- ---- ---- 85.40 +3.00 82.40 2625 ---- ---- ---- ---- 82.60 +2.70 79.90 1000 2650 ---- ---- ---- ---- 79.90 +2.20 77.70 2675 ---- ---- ---- ---- 77.30 +1.80 75.50 2700 ---- ---- ---- ---- 74.80 +1.30 73.50 2725 ---- ---- ---- ---- 72.40 +.70 71.70 2750 ---- ---- ---- ---- 70.00 +.10 69.90 3000 ---- ---- 55.00A 55.00A 51.20 -5.90 57.10 7500 3500 ---- ---- 43.00A 43.00A 32.90 -12.00 44.90 4000 ---- ---- ---- 38.00A 25.60 ---- ---- OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 862.10 +12.70 849.40 1350 ---- ---- ---- ---- 837.10 +12.70 824.40 1375 ---- ---- ---- ---- 812.10 +12.70 799.40 1400 ---- ---- ---- ---- 787.10 +12.70 774.40 1425 ---- ---- ---- ---- 762.10 +12.70 749.40 1450 ---- ---- ---- ---- 737.10 +12.70 724.40 1475 ---- ---- ---- ---- 712.10 +12.70 699.40 1500 ---- ---- ---- ---- 687.10 +12.60 674.50 1520 ---- ---- ---- ---- 667.30 +12.50 654.80 1525 ---- ---- ---- ---- 662.40 +12.40 650.00 1530 ---- ---- ---- ---- 657.50 +12.30 645.20 1540 ---- ---- ---- ---- 647.80 +12.30 635.50 1550 ---- ---- ---- ---- 638.10 +12.10 626.00 1560 ---- ---- ---- ---- 628.60 +12.10 616.50 1570 ---- ---- ---- ---- 619.10 +12.00 607.10 1575 ---- ---- ---- ---- 614.40 +11.90 602.50 1580 ---- ---- ---- ---- 609.70 +11.90 597.80 1590 ---- ---- ---- ---- 600.30 +11.70 588.60 1600 ---- ---- ---- ---- 591.10 +11.70 579.40 1610 ---- ---- ---- ---- 581.90 +11.60 570.30 1615 ---- ---- ---- ---- 577.30 +11.50 565.80 1620 ---- ---- ---- ---- 572.70 +11.40 561.30 1625 ---- ---- ---- ---- 568.20 +11.40 556.80 1630 ---- ---- ---- ---- 563.70 +11.40 552.30 1635 ---- ---- ---- ---- 559.20 +11.30 547.90 1640 ---- ---- ---- ---- 554.70 +11.30 543.40 1645 ---- ---- ---- ---- 550.30 +11.30 539.00 1650 ---- ---- ---- ---- 545.80 +11.20 534.60 1655 ---- ---- ---- ---- 541.40 +11.20 530.20 1660 ---- ---- ---- ---- 537.00 +11.10 525.90 1665 ---- ---- ---- ---- 532.60 +11.10 521.50 1670 ---- ---- ---- ---- 528.20 +11.00 517.20 1675 ---- ---- ---- ---- 523.90 +11.00 512.90 1680 ---- ---- ---- ---- 519.50 +10.90 508.60 1685 ---- ---- ---- ---- 515.20 +10.90 504.30 1690 ---- ---- ---- ---- 510.90 +10.80 500.10 1695 ---- ---- ---- ---- 506.60 +10.80 495.80 1700 ---- ---- ---- ---- 502.30 +10.70 491.60 1705 ---- ---- ---- ---- 498.10 +10.70 487.40 1710 ---- ---- ---- ---- 493.80 +10.60 483.20 1715 ---- ---- ---- ---- 489.60 +10.60 479.00 1720 ---- ---- ---- ---- 485.40 +10.60 474.80 1725 ---- ---- ---- ---- 481.20 +10.50 470.70 1730 ---- ---- ---- ---- 477.10 +10.50 466.60 1735 ---- ---- ---- ---- 472.90 +10.40 462.50 1740 ---- ---- ---- ---- 468.80 +10.40 458.40 1745 ---- ---- ---- ---- 464.70 +10.40 454.30 1750 ---- ---- ---- ---- 460.60 +10.30 450.30 1755 ---- ---- ---- ---- 456.50 +10.30 446.20 1760 ---- ---- ---- ---- 452.40 +10.20 442.20 1765 ---- ---- ---- ---- 448.40 +10.20 438.20 1770 ---- ---- ---- ---- 444.30 +10.10 434.20 1775 ---- ---- ---- ---- 440.30 +10.10 430.20 1780 ---- ---- ---- ---- 436.30 +10.00 426.30 1785 ---- ---- ---- ---- 432.40 +10.00 422.40 1790 ---- ---- ---- ---- 428.40 +10.00 418.40 1795 ---- ---- ---- ---- 424.50 +10.00 414.50 1800 ---- ---- ---- ---- 420.50 +9.80 410.70 1805 ---- ---- ---- ---- 416.60 +9.80 406.80 1810 ---- ---- ---- ---- 412.70 +9.80 402.90 1815 ---- ---- ---- ---- 408.80 +9.70 399.10 1820 ---- ---- ---- ---- 405.00 +9.70 395.30 1825 ---- ---- ---- ---- 401.10 +9.60 391.50 1830 ---- ---- ---- ---- 397.30 +9.60 387.70 1835 ---- ---- ---- ---- 393.50 +9.50 384.00 1840 ---- ---- ---- ---- 389.70 +9.50 380.20 1845 ---- ---- ---- ---- 386.00 +9.50 376.50 1850 ---- ---- ---- ---- 382.20 +9.40 372.80 1855 ---- ---- ---- ---- 378.50 +9.40 369.10 1860 ---- ---- ---- ---- 374.70 +9.30 365.40 1865 ---- ---- ---- ---- 371.00 +9.20 361.80 1870 ---- ---- ---- ---- 367.40 +9.30 358.10 1875 ---- ---- ---- ---- 363.70 +9.20 354.50 1880 ---- ---- ---- ---- 360.00 +9.10 350.90 1885 ---- ---- ---- ---- 356.40 +9.10 347.30 1890 ---- ---- ---- ---- 352.80 +9.10 343.70 1895 ---- ---- ---- ---- 349.20 +9.00 340.20 1900 ---- ---- ---- ---- 345.60 +8.90 336.70 1905 ---- ---- ---- ---- 342.10 +8.90 333.20 1910 ---- ---- ---- ---- 338.60 +8.90 329.70 1915 ---- ---- ---- ---- 335.00 +8.80 326.20 1920 ---- ---- ---- ---- 331.60 +8.80 322.80 1925 ---- ---- ---- ---- 328.10 +8.70 319.40 1930 ---- ---- ---- ---- 324.70 +8.70 316.00 1935 ---- ---- ---- ---- 321.30 +8.70 312.60 1940 ---- ---- ---- ---- 317.90 +8.60 309.30 1945 ---- ---- ---- ---- 314.50 +8.50 306.00 1950 ---- ---- ---- ---- 311.20 +8.50 302.70 1955 ---- ---- ---- ---- 307.90 +8.50 299.40 1960 ---- ---- ---- ---- 304.60 +8.40 296.20 1965 ---- ---- ---- ---- 301.40 +8.40 293.00 1970 ---- ---- ---- ---- 298.20 +8.30 289.90 1975 ---- ---- ---- ---- 295.00 +8.20 286.80 1980 ---- ---- ---- ---- 291.90 +8.20 283.70 1985 ---- ---- ---- ---- 288.80 +8.20 280.60 1990 ---- ---- ---- ---- 285.70 +8.10 277.60 1995 ---- ---- ---- ---- 282.70 +8.10 274.60 2000 ---- ---- ---- ---- 279.70 +8.10 271.60 2005 ---- ---- ---- ---- 276.70 +8.00 268.70 2010 ---- ---- ---- ---- 273.80 +8.00 265.80 2015 ---- ---- ---- ---- 270.90 +7.90 263.00 2020 ---- ---- ---- ---- 268.00 +7.80 260.20 2025 ---- ---- ---- ---- 265.20 +7.80 257.40 2030 ---- ---- ---- ---- 262.40 +7.70 254.70 2035 ---- ---- ---- ---- 259.60 +7.60 252.00 2040 ---- ---- ---- ---- 256.90 +7.60 249.30 2045 ---- ---- ---- ---- 254.20 +7.50 246.70 2050 ---- ---- ---- ---- 251.60 +7.50 244.10 2055 ---- ---- ---- ---- 248.90 +7.40 241.50 2060 ---- ---- ---- ---- 246.40 +7.40 239.00 2065 ---- ---- ---- ---- 243.80 +7.30 236.50 2070 ---- ---- ---- ---- 241.30 +7.30 234.00 2075 ---- ---- ---- ---- 238.80 +7.30 231.50 2080 ---- ---- ---- ---- 236.30 +7.20 229.10 2085 ---- ---- ---- ---- 233.90 +7.10 226.80 2090 ---- ---- ---- ---- 231.50 +7.10 224.40 2095 ---- ---- ---- ---- 229.20 +7.10 222.10 2100 ---- ---- ---- ---- 226.80 +7.00 219.80 2105 ---- ---- ---- ---- 224.50 +6.90 217.60 2110 ---- ---- ---- ---- 222.30 +6.90 215.40 2115 ---- ---- ---- ---- 220.00 +6.80 213.20 2120 ---- ---- ---- ---- 217.80 +6.80 211.00 2125 ---- ---- ---- ---- 215.70 +6.80 208.90 2130 ---- ---- ---- ---- 213.50 +6.70 206.80 2135 ---- ---- ---- ---- 211.40 +6.60 204.80 2140 ---- ---- ---- ---- 209.40 +6.70 202.70 2145 ---- ---- ---- ---- 207.30 +6.50 200.80 2150 ---- ---- ---- ---- 205.30 +6.50 198.80 2155 ---- ---- ---- ---- 203.40 +6.50 196.90 2160 ---- ---- ---- ---- 201.40 +6.40 195.00 2165 ---- ---- ---- ---- 199.50 +6.40 193.10 2170 ---- ---- ---- ---- 197.60 +6.30 191.30 2175 ---- ---- ---- ---- 195.80 +6.30 189.50 2180 ---- ---- ---- ---- 194.00 +6.20 187.80 2185 ---- ---- ---- ---- 192.20 +6.20 186.00 2190 ---- ---- ---- ---- 190.50 +6.20 184.30 2195 ---- ---- ---- ---- 188.80 +6.10 182.70 2200 ---- ---- ---- ---- 187.10 +6.10 181.00 2205 ---- ---- ---- ---- 185.50 +6.10 179.40 2210 ---- ---- ---- ---- 183.80 +5.90 177.90 2215 ---- ---- ---- ---- 182.20 +5.90 176.30 2220 ---- ---- ---- ---- 180.70 +5.90 174.80 2225 ---- ---- ---- ---- 179.10 +5.80 173.30 2230 ---- ---- ---- ---- 177.60 +5.80 171.80 2235 ---- ---- ---- ---- 176.10 +5.70 170.40 2240 ---- ---- ---- ---- 174.70 +5.70 169.00 2245 ---- ---- ---- ---- 173.20 +5.60 167.60 2250 ---- ---- ---- ---- 171.80 +5.60 166.20 2255 ---- ---- ---- ---- 170.40 +5.60 164.80 2260 ---- ---- ---- ---- 169.10 +5.60 163.50 2265 ---- ---- ---- ---- 167.70 +5.50 162.20 2270 ---- ---- ---- ---- 166.40 +5.50 160.90 2275 ---- ---- ---- ---- 165.10 +5.40 159.70 2280 ---- ---- ---- ---- 163.90 +5.50 158.40 2285 ---- ---- ---- ---- 162.60 +5.40 157.20 2290 ---- ---- ---- ---- 161.40 +5.40 156.00 2295 ---- ---- ---- ---- 160.10 +5.20 154.90 2300 ---- ---- ---- ---- 158.90 +5.20 153.70 2305 ---- ---- ---- ---- 157.80 +5.20 152.60 2310 ---- ---- ---- ---- 156.60 +5.20 151.40 2315 ---- ---- ---- ---- 155.50 +5.20 150.30 2320 ---- ---- ---- ---- 154.30 +5.10 149.20 2325 ---- ---- ---- ---- 153.20 +5.00 148.20 2330 ---- ---- ---- ---- 152.10 +5.00 147.10 2335 ---- ---- ---- ---- 151.10 +5.00 146.10 2340 ---- ---- ---- ---- 150.00 +5.00 145.00 2345 ---- ---- ---- ---- 149.00 +5.00 144.00 2350 ---- ---- ---- ---- 147.90 +4.90 143.00 2355 ---- ---- ---- ---- 146.90 +4.90 142.00 2360 ---- ---- ---- ---- 145.90 +4.80 141.10 2365 ---- ---- ---- ---- 144.90 +4.80 140.10 2370 ---- ---- ---- ---- 143.90 +4.70 139.20 2375 ---- ---- ---- ---- 143.00 +4.80 138.20 2380 ---- ---- ---- ---- 142.00 +4.70 137.30 2385 ---- ---- ---- ---- 141.10 +4.70 136.40 2390 ---- ---- ---- ---- 140.20 +4.70 135.50 2395 ---- ---- ---- ---- 139.30 +4.70 134.60 2400 ---- ---- ---- ---- 138.30 +4.50 133.80 2405 ---- ---- ---- ---- 137.50 +4.60 132.90 2410 ---- ---- ---- ---- 136.60 +4.60 132.00 2415 ---- ---- ---- ---- 135.70 +4.50 131.20 2420 ---- ---- ---- ---- 134.80 +4.40 130.40 2425 ---- ---- ---- ---- 134.00 +4.40 129.60 2430 ---- ---- ---- ---- 133.20 +4.50 128.70 2435 ---- ---- ---- ---- 132.30 +4.40 127.90 2440 ---- ---- ---- ---- 131.50 +4.30 127.20 2445 ---- ---- ---- ---- 130.70 +4.30 126.40 2450 ---- ---- ---- ---- 129.90 +4.30 125.60 2455 ---- ---- ---- ---- 129.10 +4.30 124.80 2460 ---- ---- ---- ---- 128.40 +4.30 124.10 2465 ---- ---- ---- ---- 127.60 +4.20 123.40 2470 ---- ---- ---- ---- 126.80 +4.20 122.60 2475 ---- ---- ---- ---- 126.10 +4.20 121.90 2480 ---- ---- ---- ---- 125.30 +4.10 121.20 2490 ---- ---- ---- ---- 123.90 +4.10 119.80 2500 ---- ---- ---- ---- 122.50 +4.10 118.40 2510 ---- ---- ---- ---- 121.10 +4.00 117.10 2520 ---- ---- ---- ---- 119.70 +3.90 115.80 2525 ---- ---- ---- ---- 119.10 +3.90 115.20 2530 ---- ---- ---- ---- 118.40 +3.90 114.50 2540 ---- ---- ---- ---- 117.20 +3.90 113.30 2550 ---- ---- ---- ---- 115.90 +3.80 112.10 2560 ---- ---- ---- ---- 114.70 +3.80 110.90 2570 ---- ---- ---- ---- 113.50 +3.70 109.80 2575 ---- ---- ---- ---- 112.90 +3.70 109.20 2600 ---- ---- ---- ---- 110.10 +3.60 106.50 2625 ---- ---- ---- ---- 107.40 +3.50 103.90 2650 ---- ---- ---- ---- 104.90 +3.40 101.50 2675 ---- ---- ---- ---- 102.60 +3.30 99.30 2700 ---- ---- ---- ---- 100.40 +3.30 97.10 2725 ---- ---- ---- ---- 98.30 +3.20 95.10 2750 ---- ---- ---- ---- 96.30 +3.10 93.20 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 862.80 +12.70 850.10 1375 ---- ---- ---- ---- 837.80 +12.70 825.10 1400 ---- ---- ---- ---- 812.80 +12.70 800.10 1425 ---- ---- ---- ---- 787.80 +12.70 775.10 1450 ---- ---- ---- ---- 762.80 +12.70 750.10 1475 ---- ---- ---- ---- 737.80 +12.70 725.10 1500 ---- ---- ---- ---- 713.00 +12.40 700.60 1525 ---- ---- ---- ---- 688.70 +12.20 676.50 1530 ---- ---- ---- ---- 683.90 +12.20 671.70 1540 ---- ---- ---- ---- 674.30 +12.00 662.30 1550 ---- ---- ---- ---- 664.80 +11.90 652.90 1560 ---- ---- ---- ---- 655.40 +11.80 643.60 1570 ---- ---- ---- ---- 646.10 +11.70 634.40 1575 ---- ---- ---- ---- 641.40 +11.60 629.80 1580 ---- ---- ---- ---- 636.80 +11.60 625.20 1590 ---- ---- ---- ---- 627.60 +11.50 616.10 1600 ---- ---- ---- ---- 618.50 +11.40 607.10 1610 ---- ---- ---- ---- 609.50 +11.40 598.10 1620 ---- ---- ---- ---- 600.50 +11.30 589.20 1625 ---- ---- ---- ---- 596.00 +11.20 584.80 1630 ---- ---- ---- ---- 591.60 +11.20 580.40 1635 ---- ---- ---- ---- 587.10 +11.10 576.00 1640 ---- ---- ---- ---- 582.70 +11.10 571.60 1645 ---- ---- ---- ---- 578.30 +11.00 567.30 1650 ---- ---- ---- ---- 574.00 +11.00 563.00 1655 ---- ---- ---- ---- 569.60 +11.00 558.60 1660 ---- ---- ---- ---- 565.30 +11.00 554.30 1665 ---- ---- ---- ---- 560.90 +10.90 550.00 1670 ---- ---- ---- ---- 556.60 +10.80 545.80 1675 ---- ---- ---- ---- 552.30 +10.80 541.50 1680 ---- ---- ---- ---- 548.00 +10.70 537.30 1685 ---- ---- ---- ---- 543.80 +10.70 533.10 1690 ---- ---- ---- ---- 539.50 +10.60 528.90 1695 ---- ---- ---- ---- 535.30 +10.60 524.70 1700 ---- ---- ---- ---- 531.10 +10.60 520.50 1705 ---- ---- ---- ---- 526.90 +10.50 516.40 1710 ---- ---- ---- ---- 522.70 +10.50 512.20 1715 ---- ---- ---- ---- 518.60 +10.50 508.10 1720 ---- ---- ---- ---- 514.40 +10.40 504.00 1725 ---- ---- ---- ---- 510.30 +10.40 499.90 1730 ---- ---- ---- ---- 506.20 +10.30 495.90 1735 ---- ---- ---- ---- 502.10 +10.30 491.80 1740 ---- ---- ---- ---- 498.00 +10.20 487.80 1745 ---- ---- ---- ---- 493.90 +10.20 483.70 1750 ---- ---- ---- ---- 489.90 +10.20 479.70 1755 ---- ---- ---- ---- 485.90 +10.20 475.70 1760 ---- ---- ---- ---- 481.80 +10.00 471.80 1765 ---- ---- ---- ---- 477.80 +10.00 467.80 1770 ---- ---- ---- ---- 473.90 +10.00 463.90 1775 ---- ---- ---- ---- 469.90 +9.90 460.00 1780 ---- ---- ---- ---- 465.90 +9.90 456.00 1785 ---- ---- ---- ---- 462.00 +9.80 452.20 1790 ---- ---- ---- ---- 458.10 +9.80 448.30 1795 ---- ---- ---- ---- 454.20 +9.80 444.40 1800 ---- ---- ---- ---- 450.30 +9.70 440.60 1805 ---- ---- ---- ---- 446.40 +9.70 436.70 1810 ---- ---- ---- ---- 442.60 +9.70 432.90 1815 ---- ---- ---- ---- 438.80 +9.70 429.10 1820 ---- ---- ---- ---- 434.90 +9.50 425.40 1825 ---- ---- ---- ---- 431.10 +9.50 421.60 1830 ---- ---- ---- ---- 427.30 +9.50 417.80 1835 ---- ---- ---- ---- 423.60 +9.50 414.10 1840 ---- ---- ---- ---- 419.80 +9.40 410.40 1845 ---- ---- ---- ---- 416.10 +9.40 406.70 1850 ---- ---- ---- ---- 412.30 +9.30 403.00 1855 ---- ---- ---- ---- 408.60 +9.20 399.40 1860 ---- ---- ---- ---- 404.90 +9.20 395.70 1865 ---- ---- ---- ---- 401.30 +9.20 392.10 1870 ---- ---- ---- ---- 397.60 +9.10 388.50 1875 ---- ---- ---- ---- 394.00 +9.10 384.90 1880 ---- ---- ---- ---- 390.30 +9.00 381.30 1885 ---- ---- ---- ---- 386.70 +9.00 377.70 1890 ---- ---- ---- ---- 383.10 +9.00 374.10 1895 ---- ---- ---- ---- 379.60 +9.00 370.60 1900 ---- ---- ---- ---- 376.00 +8.90 367.10 1905 ---- ---- ---- ---- 372.50 +8.90 363.60 1910 ---- ---- ---- ---- 368.90 +8.80 360.10 1915 ---- ---- ---- ---- 365.40 +8.80 356.60 1920 ---- ---- ---- ---- 361.90 +8.70 353.20 1925 ---- ---- ---- ---- 358.40 +8.60 349.80 1930 ---- ---- ---- ---- 355.00 +8.70 346.30 1935 ---- ---- ---- ---- 351.60 +8.60 343.00 1940 ---- ---- ---- ---- 348.20 +8.60 339.60 1945 ---- ---- ---- ---- 344.80 +8.60 336.20 1950 ---- ---- ---- ---- 341.40 +8.50 332.90 1955 ---- ---- ---- ---- 338.10 +8.50 329.60 1960 ---- ---- ---- ---- 334.70 +8.30 326.40 1965 ---- ---- ---- ---- 331.50 +8.40 323.10 1970 ---- ---- ---- ---- 328.20 +8.30 319.90 1975 ---- ---- ---- ---- 325.00 +8.30 316.70 1980 ---- ---- ---- ---- 321.80 +8.30 313.50 1985 ---- ---- ---- ---- 318.60 +8.20 310.40 1990 ---- ---- ---- ---- 315.40 +8.10 307.30 1995 ---- ---- ---- ---- 312.30 +8.10 304.20 2000 ---- ---- ---- ---- 309.20 +8.00 301.20 2005 ---- ---- ---- ---- 306.20 +8.00 298.20 2010 ---- ---- ---- ---- 303.20 +8.00 295.20 2015 ---- ---- ---- ---- 300.20 +7.90 292.30 2020 ---- ---- ---- ---- 297.30 +7.90 289.40 2025 ---- ---- ---- ---- 294.30 +7.80 286.50 2030 ---- ---- ---- ---- 291.50 +7.80 283.70 2035 ---- ---- ---- ---- 288.60 +7.70 280.90 2040 ---- ---- ---- ---- 285.80 +7.60 278.20 2045 ---- ---- ---- ---- 283.00 +7.60 275.40 2050 ---- ---- ---- ---- 280.30 +7.60 272.70 2055 ---- ---- ---- ---- 277.60 +7.50 270.10 2060 ---- ---- ---- ---- 274.90 +7.40 267.50 2065 ---- ---- ---- ---- 272.30 +7.40 264.90 2070 ---- ---- ---- ---- 269.70 +7.40 262.30 2075 ---- ---- ---- ---- 267.10 +7.30 259.80 2080 ---- ---- ---- ---- 264.60 +7.30 257.30 2085 ---- ---- ---- ---- 262.10 +7.20 254.90 2090 ---- ---- ---- ---- 259.60 +7.20 252.40 2095 ---- ---- ---- ---- 257.20 +7.20 250.00 2100 ---- ---- ---- ---- 254.80 +7.10 247.70 2105 ---- ---- ---- ---- 252.40 +7.00 245.40 2110 ---- ---- ---- ---- 250.10 +7.00 243.10 2115 ---- ---- ---- ---- 247.80 +7.00 240.80 2120 ---- ---- ---- ---- 245.50 +7.00 238.50 2125 ---- ---- ---- ---- 243.20 +6.90 236.30 2130 ---- ---- ---- ---- 241.00 +6.80 234.20 2135 ---- ---- ---- ---- 238.80 +6.80 232.00 2140 ---- ---- ---- ---- 236.70 +6.80 229.90 2145 ---- ---- ---- ---- 234.50 +6.70 227.80 2150 ---- ---- ---- ---- 232.50 +6.70 225.80 2155 ---- ---- ---- ---- 230.40 +6.60 223.80 2160 ---- ---- ---- ---- 228.40 +6.60 221.80 2165 ---- ---- ---- ---- 226.40 +6.60 219.80 2170 ---- ---- ---- ---- 224.40 +6.50 217.90 2175 ---- ---- ---- ---- 222.50 +6.50 216.00 2180 ---- ---- ---- ---- 220.60 +6.40 214.20 2185 ---- ---- ---- ---- 218.70 +6.40 212.30 2190 ---- ---- ---- ---- 216.90 +6.40 210.50 2195 ---- ---- ---- ---- 215.10 +6.30 208.80 2200 ---- ---- ---- ---- 213.30 +6.20 207.10 2205 ---- ---- ---- ---- 211.60 +6.20 205.40 2210 ---- ---- ---- ---- 209.90 +6.20 203.70 2215 ---- ---- ---- ---- 208.20 +6.10 202.10 2220 ---- ---- ---- ---- 206.50 +6.00 200.50 2225 ---- ---- ---- ---- 204.90 +6.00 198.90 2230 ---- ---- ---- ---- 203.30 +6.00 197.30 2235 ---- ---- ---- ---- 201.80 +6.00 195.80 2240 ---- ---- ---- ---- 200.30 +6.00 194.30 2245 ---- ---- ---- ---- 198.80 +5.90 192.90 2250 ---- ---- ---- ---- 197.30 +5.90 191.40 2255 ---- ---- ---- ---- 195.80 +5.80 190.00 2260 ---- ---- ---- ---- 194.40 +5.80 188.60 2265 ---- ---- ---- ---- 193.00 +5.70 187.30 2270 ---- ---- ---- ---- 191.60 +5.70 185.90 2275 ---- ---- ---- ---- 190.30 +5.70 184.60 2280 ---- ---- ---- ---- 188.90 +5.60 183.30 2285 ---- ---- ---- ---- 187.60 +5.50 182.10 2290 ---- ---- ---- ---- 186.40 +5.60 180.80 2295 ---- ---- ---- ---- 185.10 +5.50 179.60 2300 ---- ---- ---- ---- 183.90 +5.50 178.40 2305 ---- ---- ---- ---- 182.60 +5.40 177.20 2310 ---- ---- ---- ---- 181.40 +5.40 176.00 2315 ---- ---- ---- ---- 180.20 +5.30 174.90 2320 ---- ---- ---- ---- 179.10 +5.40 173.70 2325 ---- ---- ---- ---- 177.90 +5.30 172.60 2330 ---- ---- ---- ---- 176.80 +5.30 171.50 2335 ---- ---- ---- ---- 175.70 +5.30 170.40 2340 ---- ---- ---- ---- 174.60 +5.20 169.40 2345 ---- ---- ---- ---- 173.50 +5.20 168.30 2350 ---- ---- ---- ---- 172.50 +5.20 167.30 2355 ---- ---- ---- ---- 171.40 +5.10 166.30 2360 ---- ---- ---- ---- 170.40 +5.10 165.30 2365 ---- ---- ---- ---- 169.40 +5.10 164.30 2370 ---- ---- ---- ---- 168.40 +5.10 163.30 2375 ---- ---- ---- ---- 167.40 +5.00 162.40 2380 ---- ---- ---- ---- 166.40 +5.00 161.40 2385 ---- ---- ---- ---- 165.40 +4.90 160.50 2390 ---- ---- ---- ---- 164.50 +4.90 159.60 2395 ---- ---- ---- ---- 163.50 +4.80 158.70 2400 ---- ---- ---- ---- 162.60 +4.80 157.80 2405 ---- ---- ---- ---- 161.70 +4.80 156.90 2410 ---- ---- ---- ---- 160.80 +4.80 156.00 2415 ---- ---- ---- ---- 159.90 +4.80 155.10 2420 ---- ---- ---- ---- 159.00 +4.70 154.30 2425 ---- ---- ---- ---- 158.20 +4.70 153.50 2430 ---- ---- ---- ---- 157.30 +4.70 152.60 2435 ---- ---- ---- ---- 156.50 +4.70 151.80 2440 ---- ---- ---- ---- 155.60 +4.60 151.00 2445 ---- ---- ---- ---- 154.80 +4.60 150.20 2450 ---- ---- ---- ---- 154.00 +4.60 149.40 2455 ---- ---- ---- ---- 153.20 +4.60 148.60 2460 ---- ---- ---- ---- 152.40 +4.50 147.90 2465 ---- ---- ---- ---- 151.60 +4.50 147.10 2470 ---- ---- ---- ---- 150.80 +4.50 146.30 2475 ---- ---- ---- ---- 150.10 +4.50 145.60 2480 ---- ---- ---- ---- 149.30 +4.40 144.90 2485 ---- ---- ---- ---- 148.60 +4.50 144.10 2490 ---- ---- ---- ---- 147.80 +4.40 143.40 2495 ---- ---- ---- ---- 147.10 +4.40 142.70 2500 ---- ---- ---- ---- 146.40 +4.40 142.00 2510 ---- ---- ---- ---- 144.90 +4.30 140.60 2520 ---- ---- ---- ---- 143.60 +4.30 139.30 2525 ---- ---- ---- ---- 142.90 +4.30 138.60 2530 ---- ---- ---- ---- 142.20 +4.20 138.00 2540 ---- ---- ---- ---- 140.90 +4.20 136.70 2550 ---- ---- ---- ---- 139.60 +4.10 135.50 2560 ---- ---- ---- ---- 138.30 +4.00 134.30 2570 ---- ---- ---- ---- 137.10 +4.00 133.10 2575 ---- ---- ---- ---- 136.50 +4.00 132.50 2580 ---- ---- ---- ---- 135.90 +4.00 131.90 2590 ---- ---- ---- ---- 134.80 +4.00 130.80 2600 ---- ---- ---- ---- 133.60 +3.90 129.70 2625 ---- ---- ---- ---- 130.90 +3.90 127.00 2650 ---- ---- ---- ---- 128.30 +3.70 124.60 2675 ---- ---- ---- ---- 125.90 +3.70 122.20 2700 ---- ---- ---- ---- 123.60 +3.60 120.00 2725 ---- ---- ---- ---- 121.40 +3.50 117.90 2750 ---- ---- ---- ---- 119.40 +3.40 116.00 2775 ---- ---- ---- ---- 117.50 +3.40 114.10 2800 ---- ---- ---- ---- 115.70 +3.30 112.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 878.60 +12.70 865.90 1375 ---- ---- ---- ---- 853.60 +12.70 840.90 1400 ---- ---- ---- ---- 828.60 +12.70 815.90 1425 ---- ---- ---- ---- 803.60 +12.70 790.90 1450 ---- ---- ---- ---- 778.60 +12.70 765.90 1475 ---- ---- ---- ---- 753.70 +12.40 741.30 1500 ---- ---- ---- ---- 729.40 +12.20 717.20 1525 ---- ---- ---- ---- 705.50 +11.90 693.60 1550 ---- ---- ---- ---- 682.10 +11.70 670.40 1560 ---- ---- ---- ---- 672.80 +11.60 661.20 1570 ---- ---- ---- ---- 663.70 +11.50 652.20 1575 ---- ---- ---- ---- 659.10 +11.50 647.60 1580 ---- ---- ---- ---- 654.60 +11.40 643.20 1590 ---- ---- ---- ---- 645.50 +11.30 634.20 1600 ---- ---- ---- ---- 636.60 +11.30 625.30 1610 ---- ---- ---- ---- 627.70 +11.20 616.50 1620 ---- ---- ---- ---- 618.90 +11.10 607.80 1625 ---- ---- ---- ---- 614.50 +11.00 603.50 1630 ---- ---- ---- ---- 610.10 +11.00 599.10 1640 ---- ---- ---- ---- 601.40 +10.90 590.50 1650 ---- ---- ---- ---- 592.80 +10.80 582.00 1655 ---- ---- ---- ---- 588.50 +10.80 577.70 1660 ---- ---- ---- ---- 584.20 +10.70 573.50 1665 ---- ---- ---- ---- 580.00 +10.70 569.30 1670 ---- ---- ---- ---- 575.70 +10.60 565.10 1675 ---- ---- ---- ---- 571.50 +10.60 560.90 1680 ---- ---- ---- ---- 567.30 +10.50 556.80 1685 ---- ---- ---- ---- 563.10 +10.50 552.60 1690 ---- ---- ---- ---- 558.90 +10.40 548.50 1695 ---- ---- ---- ---- 554.80 +10.50 544.30 1700 ---- ---- ---- ---- 550.60 +10.40 540.20 1705 ---- ---- ---- ---- 546.50 +10.30 536.20 1710 ---- ---- ---- ---- 542.40 +10.30 532.10 1715 ---- ---- ---- ---- 538.30 +10.30 528.00 1720 ---- ---- ---- ---- 534.20 +10.20 524.00 1725 ---- ---- ---- ---- 530.20 +10.20 520.00 1730 ---- ---- ---- ---- 526.10 +10.10 516.00 1735 ---- ---- ---- ---- 522.10 +10.10 512.00 1740 ---- ---- ---- ---- 518.10 +10.10 508.00 1745 ---- ---- ---- ---- 514.10 +10.10 504.00 1750 ---- ---- ---- ---- 510.10 +10.00 500.10 1755 ---- ---- ---- ---- 506.10 +9.90 496.20 1760 ---- ---- ---- ---- 502.10 +9.90 492.20 1765 ---- ---- ---- ---- 498.20 +9.90 488.30 1770 ---- ---- ---- ---- 494.30 +9.80 484.50 1775 ---- ---- ---- ---- 490.40 +9.80 480.60 1780 ---- ---- ---- ---- 486.50 +9.80 476.70 1785 ---- ---- ---- ---- 482.60 +9.70 472.90 1790 ---- ---- ---- ---- 478.70 +9.60 469.10 1795 ---- ---- ---- ---- 474.90 +9.60 465.30 1800 ---- ---- ---- ---- 471.10 +9.60 461.50 1805 ---- ---- ---- ---- 467.20 +9.50 457.70 1810 ---- ---- ---- ---- 463.40 +9.50 453.90 1815 ---- ---- ---- ---- 459.70 +9.50 450.20 1820 ---- ---- ---- ---- 455.90 +9.40 446.50 1825 ---- ---- ---- ---- 452.10 +9.30 442.80 1830 ---- ---- ---- ---- 448.40 +9.30 439.10 1835 ---- ---- ---- ---- 444.70 +9.30 435.40 1840 ---- ---- ---- ---- 441.00 +9.30 431.70 1845 ---- ---- ---- ---- 437.30 +9.30 428.00 1850 ---- ---- ---- ---- 433.60 +9.20 424.40 1855 ---- ---- ---- ---- 429.90 +9.10 420.80 1860 ---- ---- ---- ---- 426.30 +9.10 417.20 1865 ---- ---- ---- ---- 422.60 +9.00 413.60 1870 ---- ---- ---- ---- 419.00 +9.00 410.00 1875 ---- ---- ---- ---- 415.40 +9.00 406.40 1880 ---- ---- ---- ---- 411.80 +8.90 402.90 1885 ---- ---- ---- ---- 408.30 +8.90 399.40 1890 ---- ---- ---- ---- 404.70 +8.90 395.80 1895 ---- ---- ---- ---- 401.20 +8.90 392.30 1900 ---- ---- ---- ---- 397.60 +8.70 388.90 1905 ---- ---- ---- ---- 394.10 +8.70 385.40 1910 ---- ---- ---- ---- 390.60 +8.70 381.90 1915 ---- ---- ---- ---- 387.20 +8.70 378.50 1920 ---- ---- ---- ---- 383.70 +8.60 375.10 1925 ---- ---- ---- ---- 380.20 +8.50 371.70 1930 ---- ---- ---- ---- 376.80 +8.50 368.30 1935 ---- ---- ---- ---- 373.40 +8.50 364.90 1940 ---- ---- ---- ---- 370.00 +8.50 361.50 1945 ---- ---- ---- ---- 366.60 +8.40 358.20 1950 ---- ---- ---- ---- 363.30 +8.40 354.90 1955 ---- ---- ---- ---- 359.90 +8.30 351.60 1960 ---- ---- ---- ---- 356.60 +8.30 348.30 1965 ---- ---- ---- ---- 353.30 +8.20 345.10 1970 ---- ---- ---- ---- 350.10 +8.20 341.90 1975 ---- ---- ---- ---- 346.80 +8.10 338.70 1980 ---- ---- ---- ---- 343.60 +8.10 335.50 1985 ---- ---- ---- ---- 340.40 +8.10 332.30 1990 ---- ---- ---- ---- 337.30 +8.10 329.20 1995 ---- ---- ---- ---- 334.10 +8.00 326.10 2000 ---- ---- ---- ---- 331.00 +7.90 323.10 2005 ---- ---- ---- ---- 328.00 +8.00 320.00 2010 ---- ---- ---- ---- 324.90 +7.90 317.00 2015 ---- ---- ---- ---- 321.90 +7.80 314.10 2020 ---- ---- ---- ---- 318.90 +7.80 311.10 2025 ---- ---- ---- ---- 316.00 +7.80 308.20 2030 ---- ---- ---- ---- 313.10 +7.70 305.40 2035 ---- ---- ---- ---- 310.20 +7.70 302.50 2040 ---- ---- ---- ---- 307.40 +7.70 299.70 2045 ---- ---- ---- ---- 304.60 +7.60 297.00 2050 ---- ---- ---- ---- 301.80 +7.50 294.30 2055 ---- ---- ---- ---- 299.10 +7.50 291.60 2060 ---- ---- ---- ---- 296.40 +7.50 288.90 2065 ---- ---- ---- ---- 293.70 +7.40 286.30 2070 ---- ---- ---- ---- 291.10 +7.40 283.70 2075 ---- ---- ---- ---- 288.50 +7.40 281.10 2080 ---- ---- ---- ---- 285.90 +7.30 278.60 2085 ---- ---- ---- ---- 283.40 +7.30 276.10 2090 ---- ---- ---- ---- 280.90 +7.20 273.70 2095 ---- ---- ---- ---- 278.40 +7.10 271.30 2100 ---- ---- ---- ---- 276.00 +7.10 268.90 2105 ---- ---- ---- ---- 273.60 +7.10 266.50 2110 ---- ---- ---- ---- 271.20 +7.00 264.20 2115 ---- ---- ---- ---- 268.90 +7.00 261.90 2120 ---- ---- ---- ---- 266.60 +7.00 259.60 2125 ---- ---- ---- ---- 264.30 +6.90 257.40 2130 ---- ---- ---- ---- 262.10 +6.90 255.20 2135 ---- ---- ---- ---- 259.90 +6.90 253.00 2140 ---- ---- ---- ---- 257.70 +6.80 250.90 2145 ---- ---- ---- ---- 255.50 +6.70 248.80 2150 ---- ---- ---- ---- 253.40 +6.70 246.70 2155 ---- ---- ---- ---- 251.30 +6.70 244.60 2160 ---- ---- ---- ---- 249.20 +6.60 242.60 2165 ---- ---- ---- ---- 247.20 +6.60 240.60 2170 ---- ---- ---- ---- 245.20 +6.50 238.70 2175 ---- ---- ---- ---- 243.20 +6.50 236.70 2180 ---- ---- ---- ---- 241.30 +6.50 234.80 2185 ---- ---- ---- ---- 239.40 +6.40 233.00 2190 ---- ---- ---- ---- 237.50 +6.40 231.10 2195 ---- ---- ---- ---- 235.70 +6.40 229.30 2200 ---- ---- ---- ---- 233.90 +6.30 227.60 2205 ---- ---- ---- ---- 232.10 +6.30 225.80 2210 ---- ---- ---- ---- 230.40 +6.30 224.10 2215 ---- ---- ---- ---- 228.70 +6.20 222.50 2220 ---- ---- ---- ---- 227.00 +6.20 220.80 2225 ---- ---- ---- ---- 225.40 +6.20 219.20 2230 ---- ---- ---- ---- 223.70 +6.00 217.70 2235 ---- ---- ---- ---- 222.20 +6.10 216.10 2240 ---- ---- ---- ---- 220.60 +6.00 214.60 2245 ---- ---- ---- ---- 219.10 +6.00 213.10 2250 ---- ---- ---- ---- 217.60 +6.00 211.60 2255 ---- ---- ---- ---- 216.10 +5.90 210.20 2260 ---- ---- ---- ---- 214.70 +5.90 208.80 2265 ---- ---- ---- ---- 213.20 +5.80 207.40 2270 ---- ---- ---- ---- 211.80 +5.80 206.00 2275 ---- ---- ---- ---- 210.50 +5.80 204.70 2280 ---- ---- ---- ---- 209.10 +5.70 203.40 2285 ---- ---- ---- ---- 207.80 +5.70 202.10 2290 ---- ---- ---- ---- 206.50 +5.70 200.80 2295 ---- ---- ---- ---- 205.20 +5.60 199.60 2300 ---- ---- ---- ---- 204.00 +5.60 198.40 2305 ---- ---- ---- ---- 202.80 +5.60 197.20 2310 ---- ---- ---- ---- 201.50 +5.50 196.00 2315 ---- ---- ---- ---- 200.40 +5.60 194.80 2320 ---- ---- ---- ---- 199.20 +5.50 193.70 2325 ---- ---- ---- ---- 198.00 +5.40 192.60 2330 ---- ---- ---- ---- 196.90 +5.40 191.50 2335 ---- ---- ---- ---- 195.80 +5.40 190.40 2340 ---- ---- ---- ---- 194.70 +5.40 189.30 2345 ---- ---- ---- ---- 193.60 +5.30 188.30 2350 ---- ---- ---- ---- 192.50 +5.30 187.20 2355 ---- ---- ---- ---- 191.50 +5.30 186.20 2360 ---- ---- ---- ---- 190.50 +5.30 185.20 2365 ---- ---- ---- ---- 189.40 +5.20 184.20 2370 ---- ---- ---- ---- 188.40 +5.10 183.30 2375 ---- ---- ---- ---- 187.50 +5.20 182.30 2380 ---- ---- ---- ---- 186.50 +5.10 181.40 2385 ---- ---- ---- ---- 185.50 +5.10 180.40 2390 ---- ---- ---- ---- 184.60 +5.10 179.50 2395 ---- ---- ---- ---- 183.60 +5.00 178.60 2400 ---- ---- ---- ---- 182.70 +5.00 177.70 2405 ---- ---- ---- ---- 181.80 +5.00 176.80 2410 ---- ---- ---- ---- 180.90 +4.90 176.00 2415 ---- ---- ---- ---- 180.00 +4.90 175.10 2420 ---- ---- ---- ---- 179.20 +4.90 174.30 2425 ---- ---- ---- ---- 178.30 +4.90 173.40 2430 ---- ---- ---- ---- 177.50 +4.90 172.60 2435 ---- ---- ---- ---- 176.60 +4.80 171.80 2440 ---- ---- ---- ---- 175.80 +4.80 171.00 2445 ---- ---- ---- ---- 175.00 +4.80 170.20 2450 ---- ---- ---- ---- 174.20 +4.80 169.40 2455 ---- ---- ---- ---- 173.40 +4.80 168.60 2460 ---- ---- ---- ---- 172.60 +4.70 167.90 2465 ---- ---- ---- ---- 171.80 +4.70 167.10 2470 ---- ---- ---- ---- 171.00 +4.60 166.40 2475 ---- ---- ---- ---- 170.30 +4.70 165.60 2480 ---- ---- ---- ---- 169.50 +4.60 164.90 2485 ---- ---- ---- ---- 168.80 +4.60 164.20 2490 ---- ---- ---- ---- 168.00 +4.60 163.40 2495 ---- ---- ---- ---- 167.30 +4.60 162.70 2500 ---- ---- ---- ---- 166.60 +4.60 162.00 2505 ---- ---- ---- ---- 165.90 +4.50 161.40 2510 ---- ---- ---- ---- 165.20 +4.50 160.70 2515 ---- ---- ---- ---- 164.50 +4.50 160.00 2520 ---- ---- ---- ---- 163.80 +4.50 159.30 2525 ---- ---- ---- ---- 163.10 +4.40 158.70 2530 ---- ---- ---- ---- 162.40 +4.40 158.00 2540 ---- ---- ---- ---- 161.10 +4.30 156.80 2550 ---- ---- ---- ---- 159.90 +4.40 155.50 2560 ---- ---- ---- ---- 158.60 +4.30 154.30 2570 ---- ---- ---- ---- 157.40 +4.30 153.10 2575 ---- ---- ---- ---- 156.80 +4.20 152.60 2580 ---- ---- ---- ---- 156.20 +4.20 152.00 2590 ---- ---- ---- ---- 155.00 +4.10 150.90 2600 ---- ---- ---- ---- 153.90 +4.10 149.80 2610 ---- ---- ---- ---- 152.80 +4.10 148.70 2625 ---- ---- ---- ---- 151.20 +4.10 147.10 2650 ---- ---- ---- ---- 148.60 +3.90 144.70 2675 ---- ---- ---- ---- 146.20 +3.90 142.30 2700 ---- ---- ---- ---- 143.90 +3.80 140.10 2725 ---- ---- ---- ---- 141.80 +3.70 138.10 2750 ---- ---- ---- ---- 139.80 +3.70 136.10 2775 ---- ---- ---- ---- 137.90 +3.60 134.30 2800 ---- ---- ---- ---- 136.10 +3.50 132.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 877.30 +12.70 864.60 1400 ---- ---- ---- ---- 852.30 +12.70 839.60 1425 ---- ---- ---- ---- 827.30 +12.70 814.60 1450 ---- ---- ---- ---- 802.30 +12.60 789.70 1475 ---- ---- ---- ---- 777.70 +12.40 765.30 1500 ---- ---- ---- ---- 753.50 +12.10 741.40 1525 ---- ---- ---- ---- 729.80 +11.80 718.00 1550 ---- ---- ---- ---- 706.60 +11.50 695.10 1570 ---- ---- ---- ---- 688.40 +11.40 677.00 1575 ---- ---- ---- ---- 683.90 +11.40 672.50 1580 ---- ---- ---- ---- 679.40 +11.30 668.10 1590 ---- ---- ---- ---- 670.40 +11.20 659.20 1600 ---- ---- ---- ---- 661.60 +11.10 650.50 1610 ---- ---- ---- ---- 652.80 +11.10 641.70 1620 ---- ---- ---- ---- 644.00 +10.90 633.10 1625 ---- ---- ---- ---- 639.70 +10.90 628.80 1630 ---- ---- ---- ---- 635.40 +10.90 624.50 1640 ---- ---- ---- ---- 626.80 +10.80 616.00 1650 ---- ---- ---- ---- 618.20 +10.70 607.50 1660 ---- ---- ---- ---- 609.70 +10.60 599.10 1670 ---- ---- ---- ---- 601.30 +10.50 590.80 1675 ---- ---- ---- ---- 597.10 +10.40 586.70 1680 ---- ---- ---- ---- 593.00 +10.50 582.50 1685 ---- ---- ---- ---- 588.80 +10.40 578.40 1690 ---- ---- ---- ---- 584.70 +10.40 574.30 1695 ---- ---- ---- ---- 580.60 +10.30 570.30 1700 ---- ---- ---- ---- 576.50 +10.30 566.20 1705 ---- ---- ---- ---- 572.40 +10.20 562.20 1710 ---- ---- ---- ---- 568.30 +10.20 558.10 1715 ---- ---- ---- ---- 564.30 +10.20 554.10 1720 ---- ---- ---- ---- 560.20 +10.10 550.10 1725 ---- ---- ---- ---- 556.20 +10.10 546.10 1730 ---- ---- ---- ---- 552.20 +10.10 542.10 1735 ---- ---- ---- ---- 548.20 +10.00 538.20 1740 ---- ---- ---- ---- 544.20 +9.90 534.30 1745 ---- ---- ---- ---- 540.30 +10.00 530.30 1750 ---- ---- ---- ---- 536.30 +9.90 526.40 1755 ---- ---- ---- ---- 532.40 +9.90 522.50 1760 ---- ---- ---- ---- 528.50 +9.90 518.60 1765 ---- ---- ---- ---- 524.50 +9.70 514.80 1770 ---- ---- ---- ---- 520.70 +9.80 510.90 1775 ---- ---- ---- ---- 516.80 +9.70 507.10 1780 ---- ---- ---- ---- 512.90 +9.60 503.30 1785 ---- ---- ---- ---- 509.10 +9.60 499.50 1790 ---- ---- ---- ---- 505.30 +9.60 495.70 1795 ---- ---- ---- ---- 501.40 +9.50 491.90 1800 ---- ---- ---- ---- 497.60 +9.40 488.20 1805 ---- ---- ---- ---- 493.90 +9.50 484.40 1810 ---- ---- ---- ---- 490.10 +9.40 480.70 1815 ---- ---- ---- ---- 486.30 +9.30 477.00 1820 ---- ---- ---- ---- 482.60 +9.30 473.30 1825 ---- ---- ---- ---- 478.90 +9.30 469.60 1830 ---- ---- ---- ---- 475.20 +9.30 465.90 1835 ---- ---- ---- ---- 471.50 +9.20 462.30 1840 ---- ---- ---- ---- 467.80 +9.20 458.60 1845 ---- ---- ---- ---- 464.10 +9.10 455.00 1850 ---- ---- ---- ---- 460.50 +9.10 451.40 1855 ---- ---- ---- ---- 456.90 +9.10 447.80 1860 ---- ---- ---- ---- 453.20 +9.00 444.20 1865 ---- ---- ---- ---- 449.60 +9.00 440.60 1870 ---- ---- ---- ---- 446.00 +8.90 437.10 1875 ---- ---- ---- ---- 442.50 +9.00 433.50 1880 ---- ---- ---- ---- 438.90 +8.90 430.00 1885 ---- ---- ---- ---- 435.40 +8.90 426.50 1890 ---- ---- ---- ---- 431.80 +8.80 423.00 1895 ---- ---- ---- ---- 428.30 +8.80 419.50 1900 ---- ---- ---- ---- 424.80 +8.70 416.10 1905 ---- ---- ---- ---- 421.30 +8.70 412.60 1910 ---- ---- ---- ---- 417.80 +8.60 409.20 1915 ---- ---- ---- ---- 414.40 +8.60 405.80 1920 ---- ---- ---- ---- 410.90 +8.50 402.40 1925 ---- ---- ---- ---- 407.50 +8.50 399.00 1930 ---- ---- ---- ---- 404.10 +8.50 395.60 1935 ---- ---- ---- ---- 400.70 +8.50 392.20 1940 ---- ---- ---- ---- 397.30 +8.40 388.90 1945 ---- ---- ---- ---- 393.90 +8.40 385.50 1950 ---- ---- ---- ---- 390.60 +8.40 382.20 1955 ---- ---- ---- ---- 387.20 +8.30 378.90 1960 ---- ---- ---- ---- 383.90 +8.30 375.60 1965 ---- ---- ---- ---- 380.60 +8.20 372.40 1970 ---- ---- ---- ---- 377.30 +8.20 369.10 1975 ---- ---- ---- ---- 374.00 +8.10 365.90 1980 ---- ---- ---- ---- 370.80 +8.10 362.70 1985 ---- ---- ---- ---- 367.50 +8.00 359.50 1990 ---- ---- ---- ---- 364.30 +8.00 356.30 1995 ---- ---- ---- ---- 361.10 +8.00 353.10 2000 ---- ---- ---- ---- 358.00 +8.00 350.00 2005 ---- ---- ---- ---- 354.80 +7.90 346.90 2010 ---- ---- ---- ---- 351.70 +7.90 343.80 2015 ---- ---- ---- ---- 348.60 +7.90 340.70 2020 ---- ---- ---- ---- 345.50 +7.80 337.70 2025 ---- ---- ---- ---- 342.50 +7.80 334.70 2030 ---- ---- ---- ---- 339.50 +7.80 331.70 2035 ---- ---- ---- ---- 336.50 +7.70 328.80 2040 ---- ---- ---- ---- 333.50 +7.70 325.80 2045 ---- ---- ---- ---- 330.50 +7.60 322.90 2050 ---- ---- ---- ---- 327.60 +7.50 320.10 2055 ---- ---- ---- ---- 324.80 +7.60 317.20 2060 ---- ---- ---- ---- 321.90 +7.50 314.40 2065 ---- ---- ---- ---- 319.10 +7.40 311.70 2070 ---- ---- ---- ---- 316.40 +7.50 308.90 2075 ---- ---- ---- ---- 313.70 +7.40 306.30 2080 ---- ---- ---- ---- 311.00 +7.40 303.60 2085 ---- ---- ---- ---- 308.40 +7.30 301.10 2090 ---- ---- ---- ---- 305.80 +7.30 298.50 2095 ---- ---- ---- ---- 303.30 +7.30 296.00 2100 ---- ---- ---- ---- 300.80 +7.20 293.60 2105 ---- ---- ---- ---- 298.40 +7.20 291.20 2110 ---- ---- ---- ---- 296.00 +7.10 288.90 2115 ---- ---- ---- ---- 293.60 +7.00 286.60 2120 ---- ---- ---- ---- 291.30 +7.10 284.20 2125 ---- ---- ---- ---- 288.90 +7.00 281.90 2130 ---- ---- ---- ---- 286.60 +6.90 279.70 2135 ---- ---- ---- ---- 284.30 +6.90 277.40 2140 ---- ---- ---- ---- 282.10 +6.90 275.20 2145 ---- ---- ---- ---- 279.80 +6.80 273.00 2150 ---- ---- ---- ---- 277.60 +6.80 270.80 2155 ---- ---- ---- ---- 275.40 +6.80 268.60 2160 ---- ---- ---- ---- 273.20 +6.70 266.50 2165 ---- ---- ---- ---- 271.10 +6.70 264.40 2170 ---- ---- ---- ---- 269.00 +6.70 262.30 2175 ---- ---- ---- ---- 266.90 +6.60 260.30 2180 ---- ---- ---- ---- 264.90 +6.60 258.30 2185 ---- ---- ---- ---- 262.80 +6.50 256.30 2190 ---- ---- ---- ---- 260.90 +6.50 254.40 2195 ---- ---- ---- ---- 258.90 +6.50 252.40 2200 ---- ---- ---- ---- 257.00 +6.40 250.60 2205 ---- ---- ---- ---- 255.10 +6.40 248.70 2210 ---- ---- ---- ---- 253.30 +6.40 246.90 2215 ---- ---- ---- ---- 251.50 +6.30 245.20 2220 ---- ---- ---- ---- 249.70 +6.20 243.50 2225 ---- ---- ---- ---- 248.00 +6.20 241.80 2230 ---- ---- ---- ---- 246.30 +6.20 240.10 2235 ---- ---- ---- ---- 244.70 +6.20 238.50 2240 ---- ---- ---- ---- 243.10 +6.20 236.90 2245 ---- ---- ---- ---- 241.50 +6.10 235.40 2250 ---- ---- ---- ---- 239.90 +6.00 233.90 2255 ---- ---- ---- ---- 238.40 +6.00 232.40 2260 ---- ---- ---- ---- 237.00 +6.00 231.00 2265 ---- ---- ---- ---- 235.50 +6.00 229.50 2270 ---- ---- ---- ---- 234.10 +5.90 228.20 2275 ---- ---- ---- ---- 232.70 +5.90 226.80 2280 ---- ---- ---- ---- 231.40 +5.90 225.50 2285 ---- ---- ---- ---- 230.00 +5.80 224.20 2290 ---- ---- ---- ---- 228.70 +5.80 222.90 2295 ---- ---- ---- ---- 227.50 +5.80 221.70 2300 ---- ---- ---- ---- 226.20 +5.70 220.50 2305 ---- ---- ---- ---- 225.00 +5.70 219.30 2310 ---- ---- ---- ---- 223.80 +5.70 218.10 2315 ---- ---- ---- ---- 222.60 +5.60 217.00 2320 ---- ---- ---- ---- 221.50 +5.60 215.90 2325 ---- ---- ---- ---- 220.40 +5.60 214.80 2330 ---- ---- ---- ---- 219.30 +5.60 213.70 2335 ---- ---- ---- ---- 218.20 +5.60 212.60 2340 ---- ---- ---- ---- 217.10 +5.50 211.60 2345 ---- ---- ---- ---- 216.10 +5.50 210.60 2350 ---- ---- ---- ---- 215.00 +5.40 209.60 2355 ---- ---- ---- ---- 214.00 +5.40 208.60 2360 ---- ---- ---- ---- 213.00 +5.30 207.70 2365 ---- ---- ---- ---- 212.10 +5.40 206.70 2370 ---- ---- ---- ---- 211.10 +5.30 205.80 2375 ---- ---- ---- ---- 210.20 +5.30 204.90 2380 ---- ---- ---- ---- 209.20 +5.30 203.90 2385 ---- ---- ---- ---- 208.30 +5.30 203.00 2390 ---- ---- ---- ---- 207.40 +5.20 202.20 2395 ---- ---- ---- ---- 206.50 +5.20 201.30 2400 ---- ---- ---- ---- 205.60 +5.20 200.40 2405 ---- ---- ---- ---- 204.70 +5.10 199.60 2410 ---- ---- ---- ---- 203.90 +5.20 198.70 2415 ---- ---- ---- ---- 203.00 +5.10 197.90 2420 ---- ---- ---- ---- 202.10 +5.00 197.10 2425 ---- ---- ---- ---- 201.30 +5.10 196.20 2430 ---- ---- ---- ---- 200.40 +5.00 195.40 2435 ---- ---- ---- ---- 199.60 +5.00 194.60 2440 ---- ---- ---- ---- 198.80 +5.00 193.80 2445 ---- ---- ---- ---- 197.90 +4.90 193.00 2450 ---- ---- ---- ---- 197.10 +4.90 192.20 2455 ---- ---- ---- ---- 196.30 +4.90 191.40 2460 ---- ---- ---- ---- 195.50 +4.90 190.60 2465 ---- ---- ---- ---- 194.60 +4.80 189.80 2470 ---- ---- ---- ---- 193.80 +4.80 189.00 2475 ---- ---- ---- ---- 193.00 +4.80 188.20 2480 ---- ---- ---- ---- 192.20 +4.80 187.40 2485 ---- ---- ---- ---- 191.40 +4.80 186.60 2490 ---- ---- ---- ---- 190.60 +4.80 185.80 2495 ---- ---- ---- ---- 189.80 +4.80 185.00 2500 ---- ---- ---- ---- 189.00 +4.70 184.30 2505 ---- ---- ---- ---- 188.20 +4.70 183.50 2510 ---- ---- ---- ---- 187.40 +4.60 182.80 2515 ---- ---- ---- ---- 186.60 +4.60 182.00 2520 ---- ---- ---- ---- 185.90 +4.70 181.20 2525 ---- ---- ---- ---- 185.10 +4.60 180.50 2530 ---- ---- ---- ---- 184.40 +4.60 179.80 2535 ---- ---- ---- ---- 183.60 +4.60 179.00 2540 ---- ---- ---- ---- 182.90 +4.60 178.30 2550 ---- ---- ---- ---- 181.40 +4.50 176.90 2560 ---- ---- ---- ---- 180.00 +4.50 175.50 2570 ---- ---- ---- ---- 178.60 +4.50 174.10 2575 ---- ---- ---- ---- 177.90 +4.40 173.50 2580 ---- ---- ---- ---- 177.20 +4.40 172.80 2590 ---- ---- ---- ---- 175.80 +4.30 171.50 2600 ---- ---- ---- ---- 174.50 +4.30 170.20 2610 ---- ---- ---- ---- 173.20 +4.20 169.00 2620 ---- ---- ---- ---- 172.00 +4.30 167.70 2625 ---- ---- ---- ---- 171.40 +4.30 167.10 2630 ---- ---- ---- ---- 170.70 +4.20 166.50 2650 ---- ---- ---- ---- 168.40 +4.20 164.20 2675 ---- ---- ---- ---- 165.50 +4.00 161.50 2700 ---- ---- ---- ---- 162.80 +4.00 158.80 2725 ---- ---- ---- ---- 160.30 +3.90 156.40 2750 ---- ---- ---- ---- 157.90 +3.90 154.00 2775 ---- ---- ---- ---- 155.60 +3.80 151.80 2800 ---- ---- ---- ---- 153.40 +3.70 149.70 2825 ---- ---- ---- ---- 151.30 +3.60 147.70 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 864.00 +12.70 851.30 1425 ---- ---- ---- ---- 839.00 +12.60 826.40 1450 ---- ---- ---- ---- 814.30 +12.30 802.00 1475 ---- ---- ---- ---- 790.10 +12.00 778.10 1500 ---- ---- ---- ---- 766.40 +11.80 754.60 1525 ---- ---- ---- ---- 743.20 +11.60 731.60 1550 ---- ---- ---- ---- 720.40 +11.40 709.00 1575 ---- ---- ---- ---- 698.00 +11.20 686.80 1580 ---- ---- ---- ---- 693.60 +11.10 682.50 1590 ---- ---- ---- ---- 684.80 +11.00 673.80 1600 ---- ---- ---- ---- 676.00 +10.90 665.10 1610 ---- ---- ---- ---- 667.30 +10.80 656.50 1620 ---- ---- ---- ---- 658.70 +10.70 648.00 1625 ---- ---- ---- ---- 654.50 +10.70 643.80 1630 ---- ---- ---- ---- 650.20 +10.70 639.50 1640 ---- ---- ---- ---- 641.70 +10.60 631.10 1650 ---- ---- ---- ---- 633.30 +10.50 622.80 1660 ---- ---- ---- ---- 624.90 +10.40 614.50 1670 ---- ---- ---- ---- 616.60 +10.30 606.30 1675 ---- ---- ---- ---- 612.50 +10.30 602.20 1680 ---- ---- ---- ---- 608.40 +10.30 598.10 1685 ---- ---- ---- ---- 604.30 +10.20 594.10 1690 ---- ---- ---- ---- 600.20 +10.10 590.10 1695 ---- ---- ---- ---- 596.20 +10.20 586.00 1700 ---- ---- ---- ---- 592.10 +10.10 582.00 1705 ---- ---- ---- ---- 588.10 +10.10 578.00 1710 ---- ---- ---- ---- 584.10 +10.10 574.00 1715 ---- ---- ---- ---- 580.10 +10.00 570.10 1720 ---- ---- ---- ---- 576.10 +10.00 566.10 1725 ---- ---- ---- ---- 572.10 +9.90 562.20 1730 ---- ---- ---- ---- 568.10 +9.80 558.30 1735 ---- ---- ---- ---- 564.20 +9.90 554.30 1740 ---- ---- ---- ---- 560.20 +9.70 550.50 1745 ---- ---- ---- ---- 556.30 +9.70 546.60 1750 ---- ---- ---- ---- 552.40 +9.70 542.70 1755 ---- ---- ---- ---- 548.50 +9.60 538.90 1760 ---- ---- ---- ---- 544.70 +9.70 535.00 1765 ---- ---- ---- ---- 540.80 +9.60 531.20 1770 ---- ---- ---- ---- 537.00 +9.60 527.40 1775 ---- ---- ---- ---- 533.10 +9.50 523.60 1780 ---- ---- ---- ---- 529.30 +9.50 519.80 1785 ---- ---- ---- ---- 525.50 +9.50 516.00 1790 ---- ---- ---- ---- 521.70 +9.40 512.30 1795 ---- ---- ---- ---- 517.90 +9.30 508.60 1800 ---- ---- ---- ---- 514.20 +9.40 504.80 1805 ---- ---- ---- ---- 510.40 +9.30 501.10 1810 ---- ---- ---- ---- 506.70 +9.30 497.40 1815 ---- ---- ---- ---- 503.00 +9.30 493.70 1820 ---- ---- ---- ---- 499.30 +9.20 490.10 1825 ---- ---- ---- ---- 495.60 +9.20 486.40 1830 ---- ---- ---- ---- 491.90 +9.10 482.80 1835 ---- ---- ---- ---- 488.20 +9.00 479.20 1840 ---- ---- ---- ---- 484.60 +9.10 475.50 1845 ---- ---- ---- ---- 481.00 +9.10 471.90 1850 ---- ---- ---- ---- 477.30 +8.90 468.40 1855 ---- ---- ---- ---- 473.70 +8.90 464.80 1860 ---- ---- ---- ---- 470.10 +8.90 461.20 1865 ---- ---- ---- ---- 466.60 +8.90 457.70 1870 ---- ---- ---- ---- 463.00 +8.80 454.20 1875 ---- ---- ---- ---- 459.40 +8.80 450.60 1880 ---- ---- ---- ---- 455.90 +8.80 447.10 1885 ---- ---- ---- ---- 452.40 +8.80 443.60 1890 ---- ---- ---- ---- 448.90 +8.70 440.20 1895 ---- ---- ---- ---- 445.40 +8.70 436.70 1900 ---- ---- ---- ---- 441.90 +8.60 433.30 1905 ---- ---- ---- ---- 438.40 +8.60 429.80 1910 ---- ---- ---- ---- 435.00 +8.60 426.40 1915 ---- ---- ---- ---- 431.50 +8.50 423.00 1920 ---- ---- ---- ---- 428.10 +8.50 419.60 1925 ---- ---- ---- ---- 424.70 +8.50 416.20 1930 ---- ---- ---- ---- 421.30 +8.40 412.90 1935 ---- ---- ---- ---- 417.90 +8.40 409.50 1940 ---- ---- ---- ---- 414.50 +8.30 406.20 1945 ---- ---- ---- ---- 411.10 +8.20 402.90 1950 ---- ---- ---- ---- 407.80 +8.30 399.50 1955 ---- ---- ---- ---- 404.50 +8.30 396.20 1960 ---- ---- ---- ---- 401.10 +8.10 393.00 1965 ---- ---- ---- ---- 397.80 +8.10 389.70 1970 ---- ---- ---- ---- 394.60 +8.20 386.40 1975 ---- ---- ---- ---- 391.30 +8.10 383.20 1980 ---- ---- ---- ---- 388.00 +8.00 380.00 1985 ---- ---- ---- ---- 384.80 +8.00 376.80 1990 ---- ---- ---- ---- 381.60 +8.00 373.60 1995 ---- ---- ---- ---- 378.40 +7.90 370.50 2000 ---- ---- ---- ---- 375.20 +7.90 367.30 2005 ---- ---- ---- ---- 372.10 +7.90 364.20 2010 ---- ---- ---- ---- 369.00 +7.90 361.10 2015 ---- ---- ---- ---- 365.90 +7.80 358.10 2020 ---- ---- ---- ---- 362.80 +7.70 355.10 2025 ---- ---- ---- ---- 359.80 +7.80 352.00 2030 ---- ---- ---- ---- 356.70 +7.60 349.10 2035 ---- ---- ---- ---- 353.80 +7.70 346.10 2040 ---- ---- ---- ---- 350.80 +7.60 343.20 2045 ---- ---- ---- ---- 347.90 +7.60 340.30 2050 ---- ---- ---- ---- 345.00 +7.50 337.50 2055 ---- ---- ---- ---- 342.10 +7.40 334.70 2060 ---- ---- ---- ---- 339.30 +7.40 331.90 2065 ---- ---- ---- ---- 336.50 +7.40 329.10 2070 ---- ---- ---- ---- 333.80 +7.40 326.40 2075 ---- ---- ---- ---- 331.10 +7.40 323.70 2080 ---- ---- ---- ---- 328.40 +7.30 321.10 2085 ---- ---- ---- ---- 325.70 +7.20 318.50 2090 ---- ---- ---- ---- 323.10 +7.20 315.90 2095 ---- ---- ---- ---- 320.50 +7.20 313.30 2100 ---- ---- ---- ---- 318.00 +7.20 310.80 2105 ---- ---- ---- ---- 315.50 +7.10 308.40 2110 ---- ---- ---- ---- 313.00 +7.10 305.90 2115 ---- ---- ---- ---- 310.60 +7.10 303.50 2120 ---- ---- ---- ---- 308.20 +7.00 301.20 2125 ---- ---- ---- ---- 305.80 +7.00 298.80 2130 ---- ---- ---- ---- 303.50 +7.00 296.50 2135 ---- ---- ---- ---- 301.20 +6.90 294.30 2140 ---- ---- ---- ---- 298.90 +6.90 292.00 2145 ---- ---- ---- ---- 296.60 +6.80 289.80 2150 ---- ---- ---- ---- 294.40 +6.80 287.60 2155 ---- ---- ---- ---- 292.20 +6.70 285.50 2160 ---- ---- ---- ---- 290.10 +6.80 283.30 2165 ---- ---- ---- ---- 287.90 +6.60 281.30 2170 ---- ---- ---- ---- 285.80 +6.60 279.20 2175 ---- ---- ---- ---- 283.80 +6.60 277.20 2180 ---- ---- ---- ---- 281.70 +6.50 275.20 2185 ---- ---- ---- ---- 279.70 +6.50 273.20 2190 ---- ---- ---- ---- 277.70 +6.50 271.20 2195 ---- ---- ---- ---- 275.80 +6.50 269.30 2200 ---- ---- ---- ---- 273.90 +6.50 267.40 2205 ---- ---- ---- ---- 272.00 +6.40 265.60 2210 ---- ---- ---- ---- 270.10 +6.30 263.80 2215 ---- ---- ---- ---- 268.30 +6.30 262.00 2220 ---- ---- ---- ---- 266.50 +6.30 260.20 2225 ---- ---- ---- ---- 264.80 +6.30 258.50 2230 ---- ---- ---- ---- 263.10 +6.30 256.80 2235 ---- ---- ---- ---- 261.40 +6.20 255.20 2240 ---- ---- ---- ---- 259.70 +6.20 253.50 2245 ---- ---- ---- ---- 258.10 +6.20 251.90 2250 ---- ---- ---- ---- 256.50 +6.10 250.40 2255 ---- ---- ---- ---- 254.90 +6.10 248.80 2260 ---- ---- ---- ---- 253.40 +6.10 247.30 2265 ---- ---- ---- ---- 251.90 +6.00 245.90 2270 ---- ---- ---- ---- 250.40 +6.00 244.40 2275 ---- ---- ---- ---- 249.00 +6.00 243.00 2280 ---- ---- ---- ---- 247.50 +5.90 241.60 2285 ---- ---- ---- ---- 246.10 +5.80 240.30 2290 ---- ---- ---- ---- 244.80 +5.90 238.90 2295 ---- ---- ---- ---- 243.40 +5.80 237.60 2300 ---- ---- ---- ---- 242.10 +5.70 236.40 2305 ---- ---- ---- ---- 240.90 +5.80 235.10 2310 ---- ---- ---- ---- 239.60 +5.70 233.90 2315 ---- ---- ---- ---- 238.40 +5.70 232.70 2320 ---- ---- ---- ---- 237.10 +5.60 231.50 2325 ---- ---- ---- ---- 236.00 +5.70 230.30 2330 ---- ---- ---- ---- 234.80 +5.60 229.20 2335 ---- ---- ---- ---- 233.60 +5.50 228.10 2340 ---- ---- ---- ---- 232.50 +5.50 227.00 2345 ---- ---- ---- ---- 231.40 +5.50 225.90 2350 ---- ---- ---- ---- 230.30 +5.50 224.80 2355 ---- ---- ---- ---- 229.30 +5.50 223.80 2360 ---- ---- ---- ---- 228.20 +5.40 222.80 2365 ---- ---- ---- ---- 227.20 +5.50 221.70 2370 ---- ---- ---- ---- 226.20 +5.40 220.80 2375 ---- ---- ---- ---- 225.20 +5.40 219.80 2380 ---- ---- ---- ---- 224.20 +5.40 218.80 2385 ---- ---- ---- ---- 223.20 +5.30 217.90 2390 ---- ---- ---- ---- 222.30 +5.30 217.00 2395 ---- ---- ---- ---- 221.30 +5.20 216.10 2400 ---- ---- ---- ---- 220.40 +5.20 215.20 2405 ---- ---- ---- ---- 219.50 +5.20 214.30 2410 ---- ---- ---- ---- 218.60 +5.20 213.40 2415 ---- ---- ---- ---- 217.70 +5.10 212.60 2420 ---- ---- ---- ---- 216.90 +5.20 211.70 2425 ---- ---- ---- ---- 216.00 +5.10 210.90 2430 ---- ---- ---- ---- 215.20 +5.10 210.10 2435 ---- ---- ---- ---- 214.30 +5.00 209.30 2440 ---- ---- ---- ---- 213.50 +5.00 208.50 2445 ---- ---- ---- ---- 212.70 +5.00 207.70 2450 ---- ---- ---- ---- 211.90 +5.00 206.90 2455 ---- ---- ---- ---- 211.10 +4.90 206.20 2460 ---- ---- ---- ---- 210.40 +5.00 205.40 2465 ---- ---- ---- ---- 209.60 +4.90 204.70 2470 ---- ---- ---- ---- 208.80 +4.90 203.90 2475 ---- ---- ---- ---- 208.10 +4.90 203.20 2480 ---- ---- ---- ---- 207.40 +4.90 202.50 2485 ---- ---- ---- ---- 206.60 +4.80 201.80 2490 ---- ---- ---- ---- 205.90 +4.80 201.10 2495 ---- ---- ---- ---- 205.20 +4.80 200.40 2500 ---- ---- ---- ---- 204.50 +4.80 199.70 2505 ---- ---- ---- ---- 203.80 +4.80 199.00 2510 ---- ---- ---- ---- 203.10 +4.70 198.40 2515 ---- ---- ---- ---- 202.40 +4.70 197.70 2520 ---- ---- ---- ---- 201.80 +4.80 197.00 2525 ---- ---- ---- ---- 201.10 +4.70 196.40 2530 ---- ---- ---- ---- 200.50 +4.70 195.80 2535 ---- ---- ---- ---- 199.80 +4.70 195.10 2540 ---- ---- ---- ---- 199.20 +4.70 194.50 2545 ---- ---- ---- ---- 198.50 +4.60 193.90 2550 ---- ---- ---- ---- 197.90 +4.60 193.30 2560 ---- ---- ---- ---- 196.70 +4.60 192.10 2570 ---- ---- ---- ---- 195.50 +4.50 191.00 2575 ---- ---- ---- ---- 194.90 +4.50 190.40 2580 ---- ---- ---- ---- 194.30 +4.40 189.90 2590 ---- ---- ---- ---- 193.20 +4.40 188.80 2600 ---- ---- ---- ---- 192.10 +4.40 187.70 2610 ---- ---- ---- ---- 191.00 +4.40 186.60 2620 ---- ---- ---- ---- 190.00 +4.40 185.60 2625 ---- ---- ---- ---- 189.50 +4.40 185.10 2630 ---- ---- ---- ---- 189.00 +4.40 184.60 2640 ---- ---- ---- ---- 188.00 +4.30 183.70 2650 ---- ---- ---- ---- 187.00 +4.30 182.70 2675 ---- ---- ---- ---- 184.70 +4.20 180.50 2700 ---- ---- ---- ---- 182.50 +4.20 178.30 2725 ---- ---- ---- ---- 180.40 +4.00 176.40 2750 ---- ---- ---- ---- 178.50 +4.00 174.50 2775 ---- ---- ---- ---- 176.70 +3.90 172.80 2800 ---- ---- ---- ---- 175.00 +3.90 171.10 2825 ---- ---- ---- ---- 173.40 +3.80 169.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 675.90 +10.60 665.30 1650 ---- ---- ---- ---- 654.90 +10.40 644.50 1675 ---- ---- ---- ---- 634.30 +10.20 624.10 1700 ---- ---- ---- ---- 614.00 +10.00 604.00 1725 ---- ---- ---- ---- 594.20 +9.80 584.40 1750 ---- ---- ---- ---- 574.60 +9.60 565.00 1775 ---- ---- ---- ---- 555.50 +9.50 546.00 1800 ---- ---- ---- ---- 536.60 +9.20 527.40 1820 ---- ---- ---- ---- 521.80 +9.10 512.70 1825 ---- ---- ---- ---- 518.10 +9.00 509.10 1830 ---- ---- ---- ---- 514.50 +9.10 505.40 1840 ---- ---- ---- ---- 507.20 +9.00 498.20 1850 ---- ---- ---- ---- 500.00 +8.90 491.10 1860 ---- ---- ---- ---- 492.80 +8.80 484.00 1870 ---- ---- ---- ---- 485.70 +8.80 476.90 1875 ---- ---- ---- ---- 482.20 +8.80 473.40 1880 ---- ---- ---- ---- 478.60 +8.70 469.90 1890 ---- ---- ---- ---- 471.60 +8.60 463.00 1900 ---- ---- ---- ---- 464.70 +8.60 456.10 1910 ---- ---- ---- ---- 457.80 +8.50 449.30 1915 ---- ---- ---- ---- 454.30 +8.40 445.90 1920 ---- ---- ---- ---- 450.90 +8.40 442.50 1925 ---- ---- ---- ---- 447.50 +8.40 439.10 1930 ---- ---- ---- ---- 444.10 +8.30 435.80 1935 ---- ---- ---- ---- 440.70 +8.30 432.40 1940 ---- ---- ---- ---- 437.40 +8.30 429.10 1945 ---- ---- ---- ---- 434.00 +8.20 425.80 1950 ---- ---- ---- ---- 430.70 +8.20 422.50 1955 ---- ---- ---- ---- 427.30 +8.10 419.20 1960 ---- ---- ---- ---- 424.00 +8.10 415.90 1965 ---- ---- ---- ---- 420.70 +8.10 412.60 1970 ---- ---- ---- ---- 417.40 +8.00 409.40 1975 ---- ---- ---- ---- 414.20 +8.10 406.10 1980 ---- ---- ---- ---- 410.90 +8.00 402.90 1985 ---- ---- ---- ---- 407.60 +7.90 399.70 1990 ---- ---- ---- ---- 404.40 +7.90 396.50 1995 ---- ---- ---- ---- 401.20 +7.90 393.30 2000 ---- ---- ---- ---- 398.00 +7.90 390.10 2005 ---- ---- ---- ---- 394.80 +7.80 387.00 2010 ---- ---- ---- ---- 391.70 +7.80 383.90 2015 ---- ---- ---- ---- 388.50 +7.80 380.70 2020 ---- ---- ---- ---- 385.40 +7.70 377.70 2025 ---- ---- ---- ---- 382.30 +7.70 374.60 2030 ---- ---- ---- ---- 379.20 +7.60 371.60 2035 ---- ---- ---- ---- 376.20 +7.60 368.60 2040 ---- ---- ---- ---- 373.20 +7.60 365.60 2045 ---- ---- ---- ---- 370.20 +7.60 362.60 2050 ---- ---- ---- ---- 367.20 +7.50 359.70 2055 ---- ---- ---- ---- 364.30 +7.50 356.80 2060 ---- ---- ---- ---- 361.40 +7.50 353.90 2065 ---- ---- ---- ---- 358.50 +7.40 351.10 2070 ---- ---- ---- ---- 355.70 +7.40 348.30 2075 ---- ---- ---- ---- 352.90 +7.40 345.50 2080 ---- ---- ---- ---- 350.10 +7.30 342.80 2085 ---- ---- ---- ---- 347.40 +7.30 340.10 2090 ---- ---- ---- ---- 344.70 +7.30 337.40 2095 ---- ---- ---- ---- 342.00 +7.20 334.80 2100 ---- ---- ---- ---- 339.40 +7.20 332.20 2105 ---- ---- ---- ---- 336.80 +7.20 329.60 2110 ---- ---- ---- ---- 334.20 +7.10 327.10 2115 ---- ---- ---- ---- 331.70 +7.10 324.60 2120 ---- ---- ---- ---- 329.20 +7.00 322.20 2125 ---- ---- ---- ---- 326.70 +7.00 319.70 2130 ---- ---- ---- ---- 324.30 +6.90 317.40 2135 ---- ---- ---- ---- 321.90 +6.90 315.00 2140 ---- ---- ---- ---- 319.60 +6.90 312.70 2145 ---- ---- ---- ---- 317.30 +6.90 310.40 2150 ---- ---- ---- ---- 315.00 +6.80 308.20 2155 ---- ---- ---- ---- 312.70 +6.70 306.00 2160 ---- ---- ---- ---- 310.50 +6.70 303.80 2165 ---- ---- ---- ---- 308.30 +6.70 301.60 2170 ---- ---- ---- ---- 306.20 +6.70 299.50 2175 ---- ---- ---- ---- 304.00 +6.60 297.40 2180 ---- ---- ---- ---- 301.90 +6.60 295.30 2185 ---- ---- ---- ---- 299.80 +6.50 293.30 2190 ---- ---- ---- ---- 297.80 +6.60 291.20 2195 ---- ---- ---- ---- 295.80 +6.50 289.30 2200 ---- ---- ---- ---- 293.80 +6.50 287.30 2205 ---- ---- ---- ---- 291.80 +6.40 285.40 2210 ---- ---- ---- ---- 289.90 +6.40 283.50 2215 ---- ---- ---- ---- 288.00 +6.40 281.60 2220 ---- ---- ---- ---- 286.20 +6.40 279.80 2225 ---- ---- ---- ---- 284.30 +6.30 278.00 2230 ---- ---- ---- ---- 282.50 +6.20 276.30 2235 ---- ---- ---- ---- 280.80 +6.30 274.50 2240 ---- ---- ---- ---- 279.00 +6.20 272.80 2245 ---- ---- ---- ---- 277.30 +6.20 271.10 2250 ---- ---- ---- ---- 275.70 +6.20 269.50 2255 ---- ---- ---- ---- 274.00 +6.10 267.90 2260 ---- ---- ---- ---- 272.40 +6.10 266.30 2265 ---- ---- ---- ---- 270.80 +6.00 264.80 2270 ---- ---- ---- ---- 269.30 +6.00 263.30 2275 ---- ---- ---- ---- 267.80 +6.00 261.80 2280 ---- ---- ---- ---- 266.30 +6.00 260.30 2285 ---- ---- ---- ---- 264.90 +6.00 258.90 2290 ---- ---- ---- ---- 263.40 +5.90 257.50 2295 ---- ---- ---- ---- 262.00 +5.80 256.20 2300 ---- ---- ---- ---- 260.70 +5.90 254.80 2305 ---- ---- ---- ---- 259.30 +5.80 253.50 2310 ---- ---- ---- ---- 258.00 +5.80 252.20 2315 ---- ---- ---- ---- 256.80 +5.80 251.00 2320 ---- ---- ---- ---- 255.50 +5.70 249.80 2325 ---- ---- ---- ---- 254.30 +5.70 248.60 2330 ---- ---- ---- ---- 253.10 +5.70 247.40 2335 ---- ---- ---- ---- 251.90 +5.70 246.20 2340 ---- ---- ---- ---- 250.70 +5.60 245.10 2345 ---- ---- ---- ---- 249.60 +5.60 244.00 2350 ---- ---- ---- ---- 248.50 +5.60 242.90 2355 ---- ---- ---- ---- 247.40 +5.60 241.80 2360 ---- ---- ---- ---- 246.30 +5.50 240.80 2365 ---- ---- ---- ---- 245.20 +5.50 239.70 2370 ---- ---- ---- ---- 244.20 +5.50 238.70 2375 ---- ---- ---- ---- 243.20 +5.50 237.70 2380 ---- ---- ---- ---- 242.20 +5.40 236.80 2385 ---- ---- ---- ---- 241.20 +5.40 235.80 2390 ---- ---- ---- ---- 240.30 +5.40 234.90 2395 ---- ---- ---- ---- 239.30 +5.40 233.90 2400 ---- ---- ---- ---- 238.40 +5.40 233.00 2405 ---- ---- ---- ---- 237.50 +5.30 232.20 2410 ---- ---- ---- ---- 236.60 +5.30 231.30 2415 ---- ---- ---- ---- 235.70 +5.30 230.40 2420 ---- ---- ---- ---- 234.80 +5.20 229.60 2425 ---- ---- ---- ---- 233.90 +5.20 228.70 2430 ---- ---- ---- ---- 233.10 +5.20 227.90 2435 ---- ---- ---- ---- 232.30 +5.20 227.10 2440 ---- ---- ---- ---- 231.50 +5.20 226.30 2445 ---- ---- ---- ---- 230.70 +5.20 225.50 2450 ---- ---- ---- ---- 229.90 +5.10 224.80 2455 ---- ---- ---- ---- 229.10 +5.10 224.00 2460 ---- ---- ---- ---- 228.30 +5.10 223.20 2465 ---- ---- ---- ---- 227.50 +5.00 222.50 2470 ---- ---- ---- ---- 226.80 +5.00 221.80 2475 ---- ---- ---- ---- 226.10 +5.00 221.10 2480 ---- ---- ---- ---- 225.30 +5.00 220.30 2485 ---- ---- ---- ---- 224.60 +5.00 219.60 2490 ---- ---- ---- ---- 223.90 +4.90 219.00 2495 ---- ---- ---- ---- 223.20 +4.90 218.30 2500 ---- ---- ---- ---- 222.50 +4.90 217.60 2505 ---- ---- ---- ---- 221.80 +4.90 216.90 2510 ---- ---- ---- ---- 221.10 +4.80 216.30 2515 ---- ---- ---- ---- 220.50 +4.90 215.60 2520 ---- ---- ---- ---- 219.80 +4.80 215.00 2525 ---- ---- ---- ---- 219.10 +4.80 214.30 2530 ---- ---- ---- ---- 218.50 +4.80 213.70 2535 ---- ---- ---- ---- 217.90 +4.80 213.10 2540 ---- ---- ---- ---- 217.20 +4.70 212.50 2545 ---- ---- ---- ---- 216.60 +4.70 211.90 2550 ---- ---- ---- ---- 216.00 +4.70 211.30 2555 ---- ---- ---- ---- 215.40 +4.70 210.70 2560 ---- ---- ---- ---- 214.80 +4.70 210.10 2565 ---- ---- ---- ---- 214.20 +4.60 209.60 2570 ---- ---- ---- ---- 213.60 +4.60 209.00 2575 ---- ---- ---- ---- 213.10 +4.70 208.40 2580 ---- ---- ---- ---- 212.50 +4.60 207.90 2590 ---- ---- ---- ---- 211.40 +4.60 206.80 2600 ---- ---- ---- ---- 210.30 +4.60 205.70 2610 ---- ---- ---- ---- 209.20 +4.50 204.70 2620 ---- ---- ---- ---- 208.20 +4.50 203.70 2625 ---- ---- ---- ---- 207.70 +4.50 203.20 2630 ---- ---- ---- ---- 207.20 +4.50 202.70 2640 ---- ---- ---- ---- 206.20 +4.40 201.80 2650 ---- ---- ---- ---- 205.30 +4.40 200.90 2660 ---- ---- ---- ---- 204.30 +4.30 200.00 2675 ---- ---- ---- ---- 203.00 +4.30 198.70 2700 ---- ---- ---- ---- 200.90 +4.30 196.60 2725 ---- ---- ---- ---- 198.90 +4.20 194.70 2750 ---- ---- ---- ---- 197.00 +4.10 192.90 2775 ---- ---- ---- ---- 195.30 +4.10 191.20 2800 ---- ---- ---- ---- 193.60 +4.00 189.60 2825 ---- ---- ---- ---- 192.10 +3.90 188.20 2850 ---- ---- ---- ---- 190.70 +3.90 186.80 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 589.50 +9.60 579.90 1775 ---- ---- ---- ---- 570.40 +9.30 561.10 1800 ---- ---- ---- ---- 551.80 +9.20 542.60 1825 ---- ---- ---- ---- 533.40 +9.00 524.40 1850 ---- ---- ---- ---- 515.40 +8.80 506.60 1875 ---- ---- ---- ---- 497.70 +8.60 489.10 1900 ---- ---- ---- ---- 480.30 +8.40 471.90 1925 ---- ---- ---- ---- 463.30 +8.30 455.00 1930 ---- ---- ---- ---- 459.90 +8.30 451.60 1940 ---- ---- ---- ---- 453.20 +8.20 445.00 1950 ---- ---- ---- ---- 446.50 +8.10 438.40 1960 ---- ---- ---- ---- 439.90 +8.10 431.80 1970 ---- ---- ---- ---- 433.30 +8.00 425.30 1975 ---- ---- ---- ---- 430.10 +8.00 422.10 1980 ---- ---- ---- ---- 426.80 +7.90 418.90 1990 ---- ---- ---- ---- 420.40 +7.90 412.50 2000 ---- ---- ---- ---- 414.00 +7.90 406.10 2010 ---- ---- ---- ---- 407.60 +7.70 399.90 2020 ---- ---- ---- ---- 401.40 +7.70 393.70 2030 ---- ---- ---- ---- 395.20 +7.60 387.60 2035 ---- ---- ---- ---- 392.10 +7.60 384.50 2040 ---- ---- ---- ---- 389.10 +7.60 381.50 2045 ---- ---- ---- ---- 386.10 +7.60 378.50 2050 ---- ---- ---- ---- 383.10 +7.50 375.60 2055 ---- ---- ---- ---- 380.10 +7.40 372.70 2060 ---- ---- ---- ---- 377.20 +7.40 369.80 2065 ---- ---- ---- ---- 374.30 +7.40 366.90 2070 ---- ---- ---- ---- 371.40 +7.30 364.10 2075 ---- ---- ---- ---- 368.60 +7.30 361.30 2080 ---- ---- ---- ---- 365.80 +7.30 358.50 2085 ---- ---- ---- ---- 363.00 +7.20 355.80 2090 ---- ---- ---- ---- 360.30 +7.20 353.10 2095 ---- ---- ---- ---- 357.60 +7.20 350.40 2100 ---- ---- ---- ---- 354.90 +7.10 347.80 2105 ---- ---- ---- ---- 352.30 +7.10 345.20 2110 ---- ---- ---- ---- 349.70 +7.10 342.60 2115 ---- ---- ---- ---- 347.20 +7.10 340.10 2120 ---- ---- ---- ---- 344.60 +7.00 337.60 2125 ---- ---- ---- ---- 342.20 +7.00 335.20 2130 ---- ---- ---- ---- 339.70 +6.90 332.80 2135 ---- ---- ---- ---- 337.30 +6.90 330.40 2140 ---- ---- ---- ---- 334.90 +6.90 328.00 2145 ---- ---- ---- ---- 332.60 +6.90 325.70 2150 ---- ---- ---- ---- 330.30 +6.90 323.40 2155 ---- ---- ---- ---- 328.00 +6.80 321.20 2160 ---- ---- ---- ---- 325.70 +6.70 319.00 2165 ---- ---- ---- ---- 323.50 +6.70 316.80 2170 ---- ---- ---- ---- 321.30 +6.60 314.70 2175 ---- ---- ---- ---- 319.20 +6.70 312.50 2180 ---- ---- ---- ---- 317.10 +6.70 310.40 2185 ---- ---- ---- ---- 315.00 +6.60 308.40 2190 ---- ---- ---- ---- 312.90 +6.60 306.30 2195 ---- ---- ---- ---- 310.90 +6.60 304.30 2200 ---- ---- ---- ---- 308.80 +6.40 302.40 2205 ---- ---- ---- ---- 306.90 +6.50 300.40 2210 ---- ---- ---- ---- 304.90 +6.40 298.50 2215 ---- ---- ---- ---- 303.00 +6.40 296.60 2220 ---- ---- ---- ---- 301.10 +6.30 294.80 2225 ---- ---- ---- ---- 299.30 +6.40 292.90 2230 ---- ---- ---- ---- 297.40 +6.30 291.10 2235 ---- ---- ---- ---- 295.60 +6.20 289.40 2240 ---- ---- ---- ---- 293.90 +6.20 287.70 2245 ---- ---- ---- ---- 292.20 +6.20 286.00 2250 ---- ---- ---- ---- 290.50 +6.20 284.30 2255 ---- ---- ---- ---- 288.80 +6.10 282.70 2260 ---- ---- ---- ---- 287.20 +6.10 281.10 2265 ---- ---- ---- ---- 285.60 +6.10 279.50 2270 ---- ---- ---- ---- 284.00 +6.00 278.00 2275 ---- ---- ---- ---- 282.50 +6.00 276.50 2280 ---- ---- ---- ---- 281.00 +6.00 275.00 2285 ---- ---- ---- ---- 279.60 +6.00 273.60 2290 ---- ---- ---- ---- 278.20 +6.00 272.20 2295 ---- ---- ---- ---- 276.80 +6.00 270.80 2300 ---- ---- ---- ---- 275.40 +5.90 269.50 2305 ---- ---- ---- ---- 274.10 +5.90 268.20 2310 ---- ---- ---- ---- 272.80 +5.90 266.90 2315 ---- ---- ---- ---- 271.50 +5.80 265.70 2320 ---- ---- ---- ---- 270.20 +5.80 264.40 2325 ---- ---- ---- ---- 269.00 +5.80 263.20 2330 ---- ---- ---- ---- 267.80 +5.70 262.10 2335 ---- ---- ---- ---- 266.60 +5.70 260.90 2340 ---- ---- ---- ---- 265.40 +5.60 259.80 2345 ---- ---- ---- ---- 264.30 +5.60 258.70 2350 ---- ---- ---- ---- 263.20 +5.60 257.60 2355 ---- ---- ---- ---- 262.10 +5.60 256.50 2360 ---- ---- ---- ---- 261.00 +5.60 255.40 2365 ---- ---- ---- ---- 259.90 +5.50 254.40 2370 ---- ---- ---- ---- 258.80 +5.50 253.30 2375 ---- ---- ---- ---- 257.80 +5.50 252.30 2380 ---- ---- ---- ---- 256.80 +5.50 251.30 2385 ---- ---- ---- ---- 255.70 +5.40 250.30 2390 ---- ---- ---- ---- 254.70 +5.40 249.30 2395 ---- ---- ---- ---- 253.70 +5.40 248.30 2400 ---- ---- ---- ---- 252.70 +5.30 247.40 2405 ---- ---- ---- ---- 251.80 +5.40 246.40 2410 ---- ---- ---- ---- 250.80 +5.30 245.50 2415 ---- ---- ---- ---- 249.80 +5.30 244.50 2420 ---- ---- ---- ---- 248.90 +5.30 243.60 2425 ---- ---- ---- ---- 247.90 +5.20 242.70 2430 ---- ---- ---- ---- 247.00 +5.20 241.80 2435 ---- ---- ---- ---- 246.10 +5.20 240.90 2440 ---- ---- ---- ---- 245.20 +5.20 240.00 2445 ---- ---- ---- ---- 244.30 +5.20 239.10 2450 ---- ---- ---- ---- 243.40 +5.10 238.30 2455 ---- ---- ---- ---- 242.50 +5.10 237.40 2460 ---- ---- ---- ---- 241.70 +5.10 236.60 2465 ---- ---- ---- ---- 240.80 +5.10 235.70 2470 ---- ---- ---- ---- 239.90 +5.00 234.90 2475 ---- ---- ---- ---- 239.10 +5.00 234.10 2480 ---- ---- ---- ---- 238.30 +5.00 233.30 2485 ---- ---- ---- ---- 237.50 +5.00 232.50 2490 ---- ---- ---- ---- 236.60 +4.90 231.70 2495 ---- ---- ---- ---- 235.80 +4.90 230.90 2500 ---- ---- ---- ---- 235.00 +4.90 230.10 2505 ---- ---- ---- ---- 234.30 +5.00 229.30 2510 ---- ---- ---- ---- 233.50 +4.90 228.60 2515 ---- ---- ---- ---- 232.70 +4.90 227.80 2520 ---- ---- ---- ---- 231.90 +4.80 227.10 2530 ---- ---- ---- ---- 230.40 +4.80 225.60 2540 ---- ---- ---- ---- 229.00 +4.80 224.20 2550 ---- ---- ---- ---- 227.50 +4.70 222.80 2560 ---- ---- ---- ---- 226.10 +4.70 221.40 2570 ---- ---- ---- ---- 224.80 +4.70 220.10 2575 ---- ---- ---- ---- 224.10 +4.70 219.40 2580 ---- ---- ---- ---- 223.40 +4.60 218.80 2590 ---- ---- ---- ---- 222.10 +4.60 217.50 2600 ---- ---- ---- ---- 220.80 +4.60 216.20 2610 ---- ---- ---- ---- 219.60 +4.60 215.00 2625 ---- ---- ---- ---- 217.70 +4.50 213.20 2650 ---- ---- ---- ---- 214.80 +4.40 210.40 2675 ---- ---- ---- ---- 212.00 +4.30 207.70 2700 ---- ---- ---- ---- 209.40 +4.30 205.10 2725 ---- ---- ---- ---- 206.90 +4.20 202.70 2750 ---- ---- ---- ---- 204.60 +4.20 200.40 2775 ---- ---- ---- ---- 202.40 +4.10 198.30 2800 ---- ---- ---- ---- 200.30 +4.10 196.20 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 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 1 .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 .00 .10 503 1765 ---- ---- ---- ---- .10 .00 .10 115 1770 ---- ---- ---- ---- .10 .00 .10 110 1775 ---- ---- ---- ---- .10 .00 3 .10 1115 1780 ---- ---- ---- ---- .10 .00 .10 399 1785 ---- ---- ---- ---- .10 .00 .10 613 1790 ---- ---- ---- ---- .10 .00 .10 100 395 1795 ---- ---- ---- ---- .10 .00 .10 116 1800 ---- ---- ---- ---- .10 .00 .10 4 3235 1805 .10 .10 .10 .10 .10 .00 2 .10 161 1810 .10 .10 .10 .10 .10 .00 2 .10 4 1103 1815 ---- ---- ---- ---- .10 .00 .10 3 123 1820 .10 .10 .10 .10 .10 .00 5 .10 6 306 1825 .10 .10 .10 .10 .10 .00 48 .10 2 1397 1830 .10 .10 .10 .10 .10 .00 398 .10 42 932 1835 .10 .10 .10 .10 .10 .00 40 .10 440 1840 .10 .10 .10 .10 .10 -.10 13 .20 439 1845 .10 .10 .10 .10 .10 -.10 1 .20 1 160 1850 .20 .20 .10 .10 .20 .00 18 .20 8 3777 1855 ---- ---- ---- ---- .20 .00 .20 140 1860 ---- ---- ---- ---- .20 .00 .20 10 1008 1865 .10 .10 .10 .10 .20 -.10 2 .30 551 1870 .20 .20 .20 .20 .20 -.10 83 .30 20 710 1875 .40 .40 .20 .30 .20 -.10 36 .30 53 2151 1880 .10 .20 .10 .20 .30 -.10 7 .40 65 1715 1885 .30 .30 .30 .30 .30 -.20 55 .50 2 870 1890 .70 .70 .30A .30A .40 -.30 752 .70 104 880 1895 .90 .90 .40 .60B .40 -.50 70 .90 529 794 1900 1.20 1.20 .40 .90B .60 -.60 679 1.20 237 3539 1905 1.70 1.80B .60A .60A .70 -.90 69 1.60 31 586 1910 2.50 2.50 .80 2.00 1.00 -1.30 602 2.30 50 1423 1915 3.50 3.60B 1.10A 2.30A 1.30 -1.80 418 3.10 759 993 1920 4.00 5.10 1.50 3.90B 1.80 -2.50 335 4.30 30 1598 1925 5.60 6.90B 2.00A 5.50A 2.50 -3.30 559 5.80 64 1589 1930 8.30 9.30B 2.90A 7.70B 3.50 -4.20 346 7.70 156 1082 1935 11.20 12.00B 4.00A 10.20B 4.80 -5.30 130 10.10 95 1028 1940 14.80 15.30B 5.60A 13.30B 6.40 -6.50 117 12.90 56 709 1945 9.50 18.80B 7.50A 16.90B 8.50 -7.60 121 16.10 12 384 1950 13.00 22.80B 10.00 20.90B 11.10 -8.60 278 19.70 27 1475 1955 16.50 26.90B 12.90A 12.90A 14.00 -9.50 44 23.50 440 1960 19.30 31.40B 16.20A 29.70B 17.40 -10.20 26 27.60 242 980 1965 22.90 35.90B 19.80A 19.80A 21.10 -10.90 11 32.00 237 503 1970 ---- 40.60B 23.80A 40.60B 25.10 -11.40 36.50 403 1975 30.20 45.40B 28.00A 43.90B 29.30 -11.80 10 41.10 1231 1980 37.70 50.20B 32.40A 48.70B 33.70 -12.00 1 45.70 374 1985 ---- 55.10B 36.90A 55.10B 38.30 -12.20 50.50 422 1990 ---- 60.00B 41.60A 60.00B 42.90 -12.40 55.30 2 1170 1995 ---- 64.90B 46.30A 64.90B 47.70 -12.50 60.20 57 2000 55.30 69.90B 51.00A 68.40B 52.50 -12.60 5 65.10 3 1176 2005 57.50 74.80B 55.90A 55.90A 57.30 -12.70 1 70.00 106 2010 ---- 79.80B 60.70A 79.80B 62.20 -12.80 75.00 176 2015 ---- 84.80B 65.60A 84.80B 67.10 -12.90 80.00 12 2020 ---- 89.80B 70.50A 89.70B 72.00 -13.00 85.00 34 2025 75.50 94.70B 75.50 93.30B 77.00 -13.00 2 90.00 129 2030 ---- 99.70B 80.40A 99.70B 81.90 -13.10 95.00 15 2035 85.40 104.70B 85.40 103.20B 86.90 -13.00 1 99.90 35 2040 ---- 109.70B 90.30A 109.70B 91.80 -13.10 104.90 263 2045 ---- 114.70B 95.30A 114.70B 96.80 -13.10 109.90 6 2050 ---- 119.70B 100.20A 119.60B 101.80 -13.00 114.80 329 2055 105.70 124.70B 105.20A 105.30A 106.80 -13.00 1 119.80 4 2060 ---- 129.70B 110.20A 129.60B 111.70 -13.10 124.80 349 2065 ---- 134.60B 115.20A 134.60B 116.70 -13.10 129.80 25 2070 ---- 139.60B 120.20A 139.60B 121.70 -13.10 134.80 21 2075 ---- 144.60B 125.10A 144.60B 126.70 -13.10 139.80 93 2080 ---- 149.60B 130.10A 149.60B 131.70 -13.10 144.80 161 2085 ---- 154.60B 135.10A 154.60B 136.70 -13.10 149.80 93 2090 ---- 159.60B 140.10A 159.60B 141.70 -13.10 154.80 74 2095 ---- 164.60B 145.10A 164.60B 146.70 -13.10 159.80 94 2100 ---- 169.60B 150.10A 169.60B 151.70 -13.10 164.80 44 2105 ---- 174.60B 155.10A 174.60B 156.60 -13.10 169.70 28 2110 164.80 179.60B 160.10A 160.10A 161.60 -13.10 1 174.70 1 2115 ---- 184.60B 165.00A 184.60B 166.60 -13.10 179.70 28 2120 ---- 189.60B 170.00A 189.60B 171.60 -13.10 184.70 2125 ---- 194.60B 175.00A 194.60B 176.60 -13.10 189.70 29 2130 ---- 199.60B 180.00A 199.60B 181.60 -13.10 194.70 58 2135 ---- 204.60B 185.00A 204.60B 186.60 -13.10 199.70 30 2140 ---- 209.60B 190.00A 209.60B 191.60 -13.10 204.70 58 2145 ---- 214.60B 195.00A 214.60B 196.60 -13.10 209.70 2150 ---- 219.60B 200.00A 219.60B 201.60 -13.10 214.70 7 35 2155 ---- 224.20B 205.00A 224.20B 206.50 -13.20 219.70 2160 ---- 228.60B 210.00A 228.60B 211.50 -13.20 224.70 2165 ---- 233.50B 215.00A 233.50B 216.50 -13.20 229.70 2170 ---- 238.50B 220.00A 238.50B 221.50 -13.20 234.70 2175 ---- 244.60B 224.90A 244.50B 226.50 -13.20 239.70 1 2180 ---- 248.50B 229.90A 248.50B 231.50 -13.20 244.70 2185 ---- 253.50B 234.90A 253.50B 236.50 -13.20 249.70 45 2190 ---- 258.50B 239.90A 258.50B 241.50 -13.20 254.70 2195 ---- 263.60B 244.90A 263.60B 246.50 -13.20 259.70 2200 ---- 268.70B 249.90A 268.70B 251.50 -13.20 264.70 33 2205 ---- 273.50B 254.90A 273.50B 256.50 -13.20 269.70 2210 ---- 278.40B 259.90A 278.40B 261.50 -13.20 274.70 2215 ---- 283.30B 264.90A 283.30B 266.50 -13.20 279.70 2220 ---- 288.40B 269.90A 288.40B 271.50 -13.20 284.70 2225 ---- 293.50B 274.90A 293.50B 276.50 -13.20 289.70 2230 ---- 298.40B 279.90A 298.40B 281.50 -13.20 294.70 2235 ---- 303.40B 284.90A 303.40B 286.50 -13.20 299.70 2240 ---- 308.40B 289.90A 308.40B 291.50 -13.20 304.70 2245 ---- 313.40B 294.90A 313.40B 296.50 -13.20 309.70 2250 ---- 318.60B 299.90A 318.60B 301.50 -13.20 314.70 2255 ---- 323.40B 304.90A 323.40B 306.50 -13.20 319.70 2260 ---- 328.30B 309.90A 328.30B 311.50 -13.20 324.70 2265 ---- 333.30B 314.90A 333.30B 316.50 -13.20 329.70 2270 ---- 338.40B 319.90A 338.40B 321.50 -13.20 334.70 2275 ---- 343.30B 324.90A 343.30B 326.50 -13.20 339.70 2280 ---- 348.40B 329.90A 348.40B 331.50 -13.20 344.70 2285 ---- 353.50B 334.90A 353.50B 336.50 -13.20 349.70 2290 ---- 358.40B 339.90A 358.40B 341.50 -13.20 354.70 2295 ---- 363.50B 344.90A 363.50B 346.50 -13.20 359.70 2300 ---- 368.30B 349.90A 368.30B 351.50 -13.20 364.70 2310 ---- 378.40B 359.90A 378.40B 361.40 -13.30 374.70 2320 ---- 388.40B 369.80A 388.40B 371.40 -13.30 384.70 2325 ---- 393.40B 374.80A 393.40B 376.40 -13.30 389.70 2330 ---- 398.40B 379.90A 398.40B 381.40 -13.30 394.70 2340 ---- 408.50B 390.40A 408.50B 391.40 -13.30 404.70 2350 ---- 418.30B 399.80A 418.30B 401.40 -13.30 414.70 2360 ---- 428.40B 410.30A 428.40B 411.40 -13.30 424.70 2370 ---- 438.40B 420.30A 438.40B 421.40 -13.30 434.70 2375 ---- 443.30B 424.80A 443.30B 426.40 -13.30 439.70 2380 ---- 448.40B 430.30A 448.40B 431.40 -13.30 444.70 2390 ---- 458.50B 440.30A 458.50B 441.40 -13.30 454.70 2400 ---- 468.30B 450.30A 468.30B 451.40 -13.30 464.70 2425 ---- 493.30B 475.30A 493.30B 476.40 -13.30 489.70 2450 ---- 518.30B 500.30A 518.30B 501.40 -13.30 514.70 2475 ---- 543.30B 525.30A 543.30B 526.40 -13.30 539.70 2500 ---- 568.40B 550.30A 568.40B 551.40 -13.30 564.70 2525 ---- 593.30B 575.30A 593.30B 576.40 -13.30 589.70 2550 ---- 618.30B 600.30A 618.30B 601.40 -13.30 614.70 2575 ---- 643.40B 625.30A 643.40B 626.40 -13.30 639.70 2650 ---- 718.60B 700.30A 718.60B 701.40 -13.30 714.70 3000 ---- 1068.40B 1050.20A 1068.40B 1051.40 -13.30 1064.70 3500 ---- 1568.20B 1550.20A 1568.20B 1551.40 -13.30 1564.70 4000 ---- 2068.20B 2050.10A 2068.20B 2051.40 -13.30 2064.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 211 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .10 .00 .10 53 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 14 1500 ---- ---- ---- ---- .10 .00 .10 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 9 1535 ---- ---- ---- ---- .10 .00 .10 1 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 26 1555 ---- ---- ---- ---- .10 .00 .10 30 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 14 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 18 1580 ---- ---- ---- ---- .10 .00 .10 21 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 8 1600 .20 .20 .20 .10A .10 .00 5 .10 142 1605 ---- ---- ---- ---- .10 .00 .10 1610 .10 .10 .10 .10 .10 .00 7 .10 8 1615 ---- ---- ---- ---- .10 .00 .10 20 1620 ---- ---- ---- ---- .10 .00 .10 16 1625 ---- ---- ---- ---- .10 .00 .10 26 1630 .10 .10 .10 .10 .10 .00 1 .10 64 1635 .10 .10 .10 .10 .10 .00 1 .10 9 1640 ---- ---- ---- ---- .10 .00 .10 2 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .10 .00 .10 123 1655 ---- ---- ---- ---- .10 .00 .10 43 1660 .10 .10 .10 .10 .10 .00 2 .10 28 1665 ---- ---- ---- ---- .10 .00 .10 3 1670 ---- ---- ---- ---- .10 -.10 .20 109 1675 ---- ---- ---- ---- .10 -.10 .20 83 1680 ---- ---- ---- ---- .10 -.10 .20 12 1685 ---- ---- ---- ---- .10 -.10 .20 3 1690 ---- ---- ---- ---- .10 -.10 .20 46 1695 ---- ---- ---- ---- .10 -.10 .20 29 1700 ---- ---- ---- ---- .10 -.10 .20 197 1705 ---- ---- ---- ---- .20 .00 .20 2 1710 .20 .20 .20 .20 .20 .00 10 .20 15 1715 ---- ---- ---- ---- .20 .00 .20 140 1720 ---- ---- ---- ---- .30 +.10 4 .20 19 153 1725 .30 .30 .30 .30 .30 .00 7 .30 155 1730 ---- ---- ---- ---- .30 .00 1 .30 1 103 1735 ---- ---- ---- ---- .30 .00 .30 44 1740 ---- ---- ---- ---- .30 .00 .30 36 1745 ---- ---- ---- ---- .30 .00 .30 3 1750 ---- ---- ---- ---- .30 .00 3 .30 3 720 1755 ---- ---- ---- ---- .30 .00 .30 2 13 1760 .30 .30 .30 .30 .30 .00 3 .30 32 1765 .30 .30 .30 .30 .30 .00 1 .30 10 1770 ---- ---- ---- ---- .40 .00 .40 1 46 1775 ---- ---- ---- ---- .40 .00 4 .40 1 390 1780 ---- ---- ---- ---- .40 .00 .40 4 57 1785 ---- ---- ---- ---- .40 .00 .40 52 167 1790 .50 .50 .30 .40B .40 -.10 3 .50 51 1795 ---- ---- ---- ---- .40 -.10 .50 114 1800 .60 .60 .60 .60 .50 .00 5 .50 10 795 1805 ---- ---- ---- ---- .50 -.10 .60 150 1810 .60 .70 .60 .70 .60 .00 11 .60 2 154 1815 ---- ---- .60A .60A .60 -.10 .70 2 77 1820 ---- ---- .70A .70A .70 -.10 1 .80 12 161 1825 .70 .70 .70 .90B .80 -.10 11 .90 3 375 1830 1.00 1.00 .80A 1.00 .80 -.20 2 1.00 12 199 1835 .70 .70 .70 1.10B .90 -.20 9 1.10 4 127 1840 ---- 1.30B 1.00A 1.00A 1.00 -.20 14 1.20 1 650 1845 1.10 1.10 1.10 1.40B 1.10 -.30 6 1.40 6 100 1850 1.20 1.20 1.20 1.60B 1.20 -.40 91 1.60 19 1685 1855 ---- 1.90B 1.40A 1.40A 1.30 -.50 5 1.80 3 179 1860 1.60 2.20B 1.50A 2.20B 1.50 -.60 120 2.10 6 435 1865 2.00 2.50B 1.70 2.50B 1.70 -.70 16 2.40 773 1870 1.90 2.80 1.90 2.80 1.90 -.80 15 2.70 15 289 1875 3.20 3.30B 2.20A 2.20A 2.20 -.90 57 3.10 20 1095 1880 2.40 3.80B 2.40 3.70B 2.50 -1.10 51 3.60 213 407 1885 3.00 4.30B 2.80A 4.30B 2.90 -1.20 53 4.10 45 399 1890 3.50 5.00B 3.20 4.90B 3.30 -1.40 41 4.70 32 883 1895 3.80 5.80B 3.70A 5.60B 3.80 -1.60 42 5.40 41 690 1900 6.40 6.70 4.20 6.70 4.40 -1.90 1062 6.30 107 2345 1905 7.80 7.80 4.80A 7.40B 5.10 -2.10 61 7.20 44 510 1910 6.30 9.00B 5.50A 5.50A 5.80 -2.50 158 8.30 39 147 1915 8.60 10.20B 6.30A 9.80B 6.70 -2.80 228 9.50 18 814 1920 11.00 11.80B 7.30A 10.40A 7.60 -3.20 359 10.80 478 701 1925 10.30 13.40B 8.30A 9.00A 8.80 -3.50 311 12.30 140 2082 1930 10.90 15.30B 9.50A 12.90A 10.00 -4.00 101 14.00 215 1646 1935 17.00 17.30B 10.90A 16.50B 11.50 -4.30 299 15.80 30 353 1940 17.80 19.50B 12.40A 18.60B 13.10 -4.70 60 17.80 31 323 1945 18.60 21.80B 14.20A 14.20A 14.90 -5.10 161 20.00 31 466 1950 20.60 24.40B 16.00 23.30B 16.80 -5.60 548 22.40 109 599 1955 ---- 27.10B 18.10A 27.10B 18.90 -6.00 14 24.90 40 121 1960 21.00 30.00B 20.40A 28.80B 21.20 -6.40 154 27.60 3 216 1965 25.10 33.10B 22.90A 31.80B 23.70 -6.90 146 30.60 322 1970 33.80 36.30B 25.40A 35.00B 26.30 -7.40 2 33.70 3 76 1975 31.50 39.70B 28.20A 30.80A 29.10 -7.70 17 36.80 99 1980 33.80 43.20B 31.20A 31.20A 32.20 -8.00 4 40.20 1 109 1985 ---- 46.90B 34.30A 46.90B 35.40 -8.30 43.70 1 100 1990 40.80 50.70B 37.60A 37.60A 38.70 -8.60 6 47.30 749 1995 ---- 54.60B 41.00A 54.60B 42.20 -9.00 1 51.20 161 2000 52.00 58.70B 44.50A 57.30B 45.80 -9.30 60 55.10 8 405 2005 ---- 62.80B 48.30A 62.80B 49.50 -9.60 59.10 76 2010 ---- 67.10B 52.10A 67.10B 53.40 -9.90 63.30 74 2015 ---- 71.40B 56.00A 71.40B 57.30 -10.10 67.40 271 2020 ---- 75.80B 60.10A 75.80B 61.40 -10.40 71.80 300 2025 ---- 80.30B 64.30A 80.30B 65.50 -10.70 76.20 19 2030 ---- 84.80B 68.50A 84.80B 69.80 -10.80 80.60 26 2035 ---- 89.40B 72.80A 89.40B 74.10 -11.10 85.20 9 2040 ---- 94.10B 77.20A 94.10B 78.50 -11.30 89.80 3 2045 ---- 97.20B 81.70A 97.20B 82.90 -11.50 94.40 4 2050 100.80 103.50B 86.20A 86.20A 87.40 -11.60 1 99.00 8 77 2055 ---- 107.20B 90.80A 107.20B 92.00 -11.70 103.70 3 2060 ---- 111.90B 95.40A 111.80B 96.60 -11.80 108.40 27 2065 ---- 116.70B 100.00A 116.60B 101.20 -12.00 113.20 1 2070 ---- 121.50B 104.70A 121.40B 105.90 -12.10 118.00 181 2075 ---- 127.50B 109.40A 127.50B 110.60 -12.20 122.80 12 2080 ---- 130.80B 114.90A 130.80B 115.40 -12.30 127.70 153 2085 ---- 136.10B 119.60A 136.00B 120.10 -12.40 132.50 9 2090 ---- 141.00B 124.40A 140.90B 124.90 -12.50 137.40 3 2095 ---- 145.90B 129.20A 145.80B 129.70 -12.60 142.30 6 2100 ---- 151.90B 133.20A 151.90B 134.60 -12.60 147.20 1 2105 ---- 155.70B 138.90A 155.60B 139.40 -12.70 152.10 2110 ---- 160.70B 143.70A 160.60B 144.30 -12.60 156.90 2 2115 ---- 165.60B 148.60A 165.50B 149.20 -12.70 161.90 2 2120 ---- 170.50B 153.50A 170.40B 154.10 -12.70 166.80 2 2125 ---- 176.60B 157.60A 176.60B 159.00 -12.80 171.80 17 2130 ---- 179.90B 163.30A 179.90B 163.90 -12.80 176.70 2 2135 ---- 185.40B 168.20A 185.30B 168.80 -12.90 181.70 2140 ---- 190.00B 173.10A 190.00B 173.70 -12.90 186.60 2145 ---- 195.30B 178.00A 195.20B 178.70 -12.90 191.60 2150 ---- 201.40B 182.20A 201.40B 183.60 -12.90 196.50 2155 ---- 204.70B 187.90A 204.70B 188.50 -13.00 201.50 1 2160 ---- 210.20B 192.90A 210.10B 193.50 -13.00 206.50 2 2165 ---- 214.80B 197.80A 214.80B 198.40 -13.10 211.50 3 2170 ---- 220.10B 202.70A 220.00B 203.40 -13.00 216.40 4 2175 ---- 226.30B 206.90A 226.30B 208.30 -13.10 221.40 4 2180 ---- 230.10B 212.70A 230.00B 213.30 -13.10 226.40 5 2185 ---- 235.10B 217.60A 235.00B 218.30 -13.10 231.40 6 2190 ---- 239.60B 222.60A 239.60B 223.20 -13.20 236.40 7 2195 ---- 244.70B 227.60A 244.70B 228.20 -13.20 241.40 2 2200 ---- 251.30B 231.70A 251.20B 233.20 -13.20 246.40 11 2205 ---- 254.70B 237.50A 254.70B 238.10 -13.30 251.40 2 2210 ---- 260.00B 242.50A 260.00B 243.10 -13.20 256.30 2 2215 ---- 265.00B 247.40A 265.00B 248.10 -13.20 261.30 2 2220 ---- 270.00B 252.40A 270.00B 253.10 -13.20 266.30 2225 ---- 274.70B 256.60A 274.70B 258.00 -13.30 271.30 23 2230 ---- 279.50B 262.40A 279.50B 263.00 -13.30 276.30 3 2235 ---- 284.50B 267.40A 284.50B 268.00 -13.30 281.30 2 2240 ---- 289.50B 272.40A 289.50B 273.00 -13.30 286.30 2245 ---- 294.90B 277.30A 294.90B 278.00 -13.30 291.30 2250 ---- 299.70B 281.50A 299.70B 283.00 -13.30 296.30 28 2255 ---- 304.90B 287.40A 304.90B 287.90 -13.40 301.30 2260 ---- 309.60B 292.40A 309.60B 292.90 -13.40 306.30 2265 ---- 314.90B 297.40A 314.90B 297.90 -13.40 311.30 2270 ---- 319.90B 302.40A 319.90B 302.90 -13.40 316.30 2275 ---- 325.00B 306.50A 325.00B 307.90 -13.40 321.30 34 2280 ---- 329.90B 312.40A 329.90B 312.90 -13.40 326.30 2285 ---- 334.90B 317.40A 334.90B 317.90 -13.40 331.30 2290 ---- 339.90B 322.30A 339.90B 322.90 -13.40 336.30 2295 ---- 344.90B 327.30A 344.90B 327.90 -13.40 341.30 2300 ---- 350.00B 332.30A 350.00B 332.90 -13.40 346.30 28 2305 ---- 354.90B 337.30A 354.90B 337.90 -13.40 351.30 2310 ---- 359.90B 342.30A 359.90B 342.90 -13.40 356.30 2320 ---- 369.90B 352.30A 369.90B 352.90 -13.40 366.30 2325 ---- 375.00B 357.30A 375.00B 357.90 -13.40 371.30 21 2330 ---- 379.90B 362.30A 379.90B 362.90 -13.40 376.30 2340 ---- 389.90B 372.30A 389.90B 372.90 -13.40 386.30 2350 ---- 399.90B 382.30A 399.90B 382.90 -13.40 396.30 6 2360 ---- 409.50B 392.30A 409.50B 392.90 -13.40 406.30 2370 ---- 419.90B 402.30A 419.90B 402.90 -13.40 416.30 2375 ---- 424.60B 407.30A 424.60B 407.90 -13.40 421.30 2380 ---- 429.90B 412.30A 429.90B 412.90 -13.40 426.30 2390 ---- 439.90B 422.30A 439.90B 422.90 -13.40 436.30 2400 ---- 449.90B 431.90A 449.90B 432.90 -13.40 446.30 2410 ---- 459.90B 442.30A 459.90B 442.90 -13.40 456.30 2425 ---- 474.90B 457.30A 474.90B 457.90 -13.40 471.30 2450 ---- 499.60B 481.90A 499.60B 482.90 -13.40 496.30 2475 ---- 524.60B 507.30A 524.60B 507.90 -13.40 521.30 2500 ---- 549.90B 531.90A 549.90B 532.90 -13.40 546.30 2525 ---- 574.60B 557.30A 574.60B 557.90 -13.40 571.30 2550 ---- 599.60B 581.90A 599.60B 582.90 -13.40 596.30 2575 ---- 624.60B 607.30A 624.60B 607.90 -13.40 621.30 2600 ---- 649.60B 631.90A 649.60B 632.90 -13.40 646.30 2800 ---- 849.90B 831.90A 849.90B 832.90 -13.40 846.30 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 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 210 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1000 1540 ---- ---- ---- ---- .10 -.10 .20 3 1545 ---- ---- ---- ---- .10 -.10 .20 1550 ---- ---- ---- ---- .20 .00 .20 734 3513 1555 ---- ---- ---- ---- .20 .00 .20 59 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 442 1580 ---- ---- ---- ---- .20 .00 .20 33 1585 ---- ---- ---- ---- .20 .00 .20 40 1590 ---- ---- ---- ---- .20 .00 .20 25 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 12 .20 67 1462 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 3 .20 3 1620 ---- ---- ---- ---- .20 -.10 .30 6 1625 ---- ---- ---- ---- .20 -.10 .30 200 115 1630 ---- ---- ---- ---- .20 -.10 .30 49 1635 ---- ---- ---- ---- .20 -.10 .30 2 1640 ---- ---- ---- ---- .20 -.10 .30 1 1645 ---- ---- ---- ---- .20 -.10 .30 11 1650 .20 .20 .20 .20 .20 -.10 200 .30 550 1655 ---- ---- ---- ---- .30 .00 .30 1660 ---- ---- ---- ---- .30 .00 .30 107 1665 ---- ---- ---- ---- .30 .00 .30 21 1670 ---- ---- .30A .30A .30 -.10 .40 59 1675 .40 .40 .40 .40 .30 -.10 2 .40 1020 1680 ---- ---- ---- ---- .30 -.10 .40 33 1685 ---- ---- ---- ---- .30 -.10 .40 1690 ---- ---- ---- ---- .30 -.10 .40 10 1695 ---- ---- ---- ---- .30 -.10 .40 112 1700 ---- ---- ---- ---- .40 .00 24 .40 545 5889 1705 ---- ---- .40A .40A .40 -.10 .50 109 1710 ---- ---- .40A .40A .40 -.10 .50 100 247 1715 ---- ---- ---- ---- .40 -.10 .50 9 1720 ---- ---- .50A .50A .40 -.20 7 .60 2 13 1725 .40 .40 .40 .40 .50 -.10 1 .60 489 1730 ---- ---- .50A .50A .50 -.10 2 .60 33 1735 ---- ---- .60A .60A .50 -.20 3 .70 1 16 1740 ---- ---- .60A .60A .60 -.10 13 .70 1 1046 1745 ---- ---- .60A .60A .60 -.20 .80 3 19 1750 .70 .70 .60 .70B .70 -.10 11 .80 110 1896 1755 ---- ---- .70A .70A .70 -.20 2 .90 43 1760 ---- ---- .80A .80A .80 -.10 1 .90 1 48 1765 ---- ---- .90A .90A .80 -.20 2 1.00 189 245 1770 ---- ---- .90A .90A .90 -.20 2 1.10 212 1775 ---- ---- 1.00A 1.00A .90 -.30 2 1.20 1 1041 1780 1.20 1.20 1.10A 1.10A 1.00 -.30 4 1.30 7 133 1785 1.10 1.10 1.10 1.30B 1.10 -.30 10 1.40 207 1790 1.20 1.20 1.20 1.50B 1.20 -.30 4 1.50 140 1795 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2 99 1800 1.70 1.80 1.40 1.80 1.40 -.40 356 1.80 34 3428 1805 1.60 1.60 1.60 1.90B 1.60 -.40 4 2.00 6 114 1810 2.00 2.00 1.60 2.20B 1.70 -.50 17 2.20 20 461 1815 ---- ---- 1.90A 1.90A 1.90 -.50 5 2.40 8 137 1820 2.30 2.70B 2.10 2.60B 2.10 -.50 21 2.60 54 308 1825 2.40 2.50 2.30 2.90B 2.30 -.60 20 2.90 8 1357 1830 2.50 3.30B 2.40 3.20B 2.50 -.70 19 3.20 9 279 1835 3.00 3.60B 2.80A 2.80A 2.70 -.80 29 3.50 5 294 1840 3.50 4.00 3.00A 4.00 3.00 -.90 9 3.90 7 477 1845 3.60 4.50B 3.30A 3.30A 3.30 -1.00 26 4.30 6 715 1850 4.70 5.00B 3.50 4.90B 3.70 -1.10 245 4.80 258 4037 1855 4.20 5.50B 4.00A 5.40B 4.10 -1.20 28 5.30 1 308 1860 4.70 6.10B 4.40A 6.00B 4.50 -1.40 11 5.90 160 156 1865 ---- 6.80B 4.90A 6.80B 5.00 -1.50 3 6.50 4 150 1870 5.60 7.60B 5.40A 7.40B 5.50 -1.70 14 7.20 5 785 1875 6.30 8.50B 6.00 8.20B 6.10 -1.90 413 8.00 254 1739 1880 9.10 9.40B 6.60A 6.60A 6.80 -2.10 41 8.90 19 272 1885 9.60 10.40B 7.40A 7.40A 7.50 -2.30 112 9.80 19 166 1890 10.20 11.50B 8.20A 11.20B 8.40 -2.50 215 10.90 183 1036 1895 9.20 12.70B 9.00A 12.30B 9.30 -2.70 46 12.00 9 417 1900 13.20 14.10B 10.00 13.00A 10.30 -2.90 582 13.20 315 6658 1905 13.80 15.50B 11.10A 11.10A 11.40 -3.20 17 14.60 64 322 1910 ---- 17.20B 12.20A 17.10B 12.60 -3.40 66 16.00 10 289 1915 18.30 18.80B 13.50A 18.10B 13.90 -3.70 88 17.60 65 225 1920 18.50 20.60B 14.80A 20.00B 15.30 -4.00 68 19.30 9 390 1925 20.30 22.50B 16.30A 21.90B 16.80 -4.30 144 21.10 132 2529 1930 22.20 24.70B 17.90 23.90B 18.50 -4.60 59 23.10 9 718 1935 22.00 26.90B 19.70A 26.00B 20.30 -4.80 13 25.10 387 1940 27.70 29.20B 21.60A 21.60A 22.20 -5.10 34 27.30 1 188 1945 24.40 31.60B 23.60A 23.60A 24.20 -5.50 31 29.70 348 1950 33.70 34.20B 25.70A 29.30A 26.40 -5.70 67 32.10 27 1772 1955 30.00 36.90B 28.00A 35.80B 28.70 -6.00 109 34.70 155 261 1960 38.60 39.70B 30.40A 38.60B 31.10 -6.30 65 37.40 1 288 1965 35.50 42.60B 32.90A 37.10A 33.60 -6.60 20 40.20 287 1970 36.40 45.70B 35.50A 44.60B 36.30 -6.90 6 43.20 1655 1975 41.50 48.90B 38.30A 47.60B 39.10 -7.10 7 46.20 5 1676 1980 50.00 52.20B 41.10A 52.20B 42.00 -7.40 1 49.40 1 212 1985 ---- 55.60B 44.10A 55.60B 45.00 -7.70 52.70 225 1990 50.70 59.10B 47.20A 50.20A 48.20 -7.90 7 56.10 624 1995 53.00 62.70B 50.40A 61.30B 51.40 -8.20 2 59.60 370 2000 ---- 66.40B 53.70A 66.40B 54.80 -8.40 3 63.20 1150 2005 ---- 70.20B 57.20A 70.20B 58.20 -8.70 66.90 353 2010 ---- 74.00B 60.70A 74.00B 61.80 -8.90 70.70 305 2015 ---- 77.90B 64.30A 77.90B 65.40 -9.10 2 74.50 649 2020 ---- 82.00B 68.10A 82.00B 69.10 -9.40 78.50 80 2025 ---- 86.10B 71.90A 86.10B 73.00 -9.60 82.60 10 425 2030 ---- 90.30B 75.90A 90.30B 76.90 -9.70 86.60 375 2035 ---- 94.50B 79.80A 94.50B 80.80 -10.00 90.80 157 2040 ---- 98.80B 83.90A 98.80B 84.90 -10.20 95.10 98 2045 ---- 103.20B 88.00A 103.20B 89.00 -10.30 99.30 14 2050 ---- 107.70B 92.20A 107.60B 93.20 -10.50 1 103.70 274 2055 ---- 112.10B 96.40A 112.10B 97.40 -10.70 108.10 25 2060 ---- 116.60B 100.60A 116.60B 101.70 -10.90 112.60 87 2065 ---- 121.20B 105.00A 121.20B 106.00 -11.00 117.00 6 2070 ---- 125.80B 109.30A 125.70B 110.40 -11.10 121.50 62 2075 ---- 130.40B 113.70A 130.40B 114.90 -11.20 126.10 297 2080 ---- 135.00B 118.20A 135.00B 119.30 -11.50 130.80 35 2085 ---- 139.30B 122.70A 139.30B 123.90 -11.40 135.30 222 2090 ---- 142.80B 127.20A 142.60B 128.40 -11.60 140.00 105 2095 ---- 147.50B 131.80A 147.50B 133.00 -11.70 144.70 45 2100 ---- 153.80B 136.40A 153.80B 137.60 -11.80 149.40 618 2105 ---- 157.00B 141.00A 156.80B 142.20 -12.00 154.20 2 2110 ---- 162.10B 145.70A 162.10B 146.90 -12.00 158.90 83 2115 ---- 166.50B 150.40A 166.40B 151.60 -12.00 163.60 15 2120 ---- 171.90B 155.90A 171.80B 156.30 -12.10 168.40 11 2125 ---- 177.90B 159.80A 177.90B 161.10 -12.20 173.30 2130 ---- 181.60B 165.40A 181.50B 165.80 -12.30 178.10 25 2135 ---- 186.30B 170.20A 186.30B 170.60 -12.30 182.90 5 2140 ---- 190.70B 175.00A 190.60B 175.40 -12.40 187.80 8 2145 ---- 196.20B 179.80A 196.10B 180.20 -12.50 192.70 3 2150 ---- 202.20B 183.70A 202.20B 185.00 -12.60 197.60 23 2155 ---- 205.80B 189.40A 205.80B 189.90 -12.50 202.40 3 2160 ---- 210.90B 194.30A 210.90B 194.70 -12.60 207.30 3 2165 ---- 215.60B 199.10A 215.60B 199.60 -12.60 212.20 2170 ---- 220.70B 204.00A 220.70B 204.50 -12.70 217.20 2 2175 ---- 226.70B 208.00A 226.70B 209.40 -12.70 222.10 101 2180 ---- 230.40B 213.70A 230.40B 214.30 -12.70 227.00 4 2185 ---- 235.50B 218.60A 235.50B 219.10 -12.80 231.90 1 2190 ---- 240.40B 223.50A 240.30B 224.00 -12.90 236.90 1 2195 ---- 244.70B 228.40A 244.60B 228.90 -12.90 241.80 1 2200 ---- 251.40B 232.50A 251.40B 233.80 -12.90 246.70 151 2205 ---- 254.60B 238.20A 254.50B 238.70 -13.00 251.70 1 2210 ---- 259.70B 243.10A 259.70B 243.70 -12.90 256.60 2 2215 ---- 265.00B 248.00A 265.00B 248.60 -13.00 261.60 1 2220 ---- 269.50B 253.00A 269.40B 253.50 -13.00 266.50 2225 ---- 276.30B 257.10A 276.30B 258.40 -13.10 271.50 92 2230 ---- 279.80B 262.90A 279.80B 263.30 -13.20 276.50 2 2235 ---- 284.40B 267.80A 284.30B 268.30 -13.10 281.40 2240 ---- 289.80B 272.80A 289.80B 273.20 -13.20 286.40 2245 ---- 294.70B 277.70A 294.70B 278.20 -13.20 291.40 2 2250 ---- 301.20B 281.90A 301.20B 283.20 -13.20 296.40 6 2255 ---- 304.80B 287.70A 304.80B 288.10 -13.30 301.40 2260 ---- 309.50B 292.60A 309.50B 293.10 -13.30 306.40 2265 ---- 314.70B 297.60A 314.70B 298.10 -13.20 311.30 2270 ---- 319.70B 302.60A 319.70B 303.00 -13.30 316.30 2275 ---- 324.60B 306.70A 324.60B 308.00 -13.30 321.30 2280 ---- 329.70B 312.50A 329.70B 313.00 -13.30 326.30 2285 ---- 334.60B 317.50A 334.60B 318.00 -13.30 331.30 2290 ---- 339.60B 322.50A 339.60B 323.00 -13.30 336.30 2295 ---- 344.60B 327.50A 344.60B 328.00 -13.30 341.30 2300 ---- 349.60B 331.60A 349.60B 332.90 -13.40 346.30 50 2305 ---- 354.50B 337.50A 354.50B 337.90 -13.40 351.30 2310 ---- 359.50B 342.50A 359.50B 342.90 -13.40 356.30 2315 ---- 364.50B 347.50A 364.50B 347.90 -13.40 361.30 2320 ---- 369.50B 352.50A 369.50B 352.90 -13.40 366.30 2325 ---- 374.60B 356.50A 374.60B 357.90 -13.40 371.30 2 2330 ---- 379.50B 362.50A 379.50B 362.90 -13.40 376.30 2335 ---- 384.50B 367.50A 384.50B 367.90 -13.40 381.30 2340 ---- 389.50B 372.50A 389.50B 372.90 -13.40 386.30 2345 ---- 394.50B 377.50A 394.50B 377.90 -13.40 391.30 2350 ---- 399.50B 382.00A 399.50B 382.90 -13.40 396.30 5 2360 ---- 409.50B 392.50A 409.50B 392.90 -13.40 406.30 2370 ---- 419.60B 402.40A 419.60B 402.90 -13.40 416.30 2375 ---- 424.40B 407.40A 424.40B 407.90 -13.40 421.30 4 2380 ---- 429.50B 412.40A 429.50B 412.90 -13.40 426.30 2390 ---- 439.60B 422.40A 439.60B 422.90 -13.40 436.30 2400 ---- 449.50B 432.00A 449.50B 432.90 -13.40 446.30 3 2410 ---- 459.50B 442.40A 459.50B 442.90 -13.40 456.30 2420 ---- 469.50B 452.40A 469.50B 452.90 -13.40 466.30 2425 ---- 474.80B 457.40A 474.80B 457.90 -13.40 471.30 2430 ---- 479.80B 462.40A 479.80B 462.90 -13.40 476.30 2440 ---- 489.80B 472.40A 489.80B 472.90 -13.40 486.30 2450 ---- 499.50B 482.00A 499.50B 482.90 -13.40 496.30 278 2475 ---- 524.50B 507.40A 524.50B 507.90 -13.40 521.30 2490 ---- 539.40B 522.40A 539.40B 522.90 -13.40 536.30 2500 ---- 549.50B 532.00A 549.50B 532.90 -13.40 546.30 71 2525 ---- 574.50B 557.50A 574.50B 557.90 -13.40 571.30 2550 ---- 599.50B 582.00A 599.50B 582.90 -13.40 596.30 2575 ---- 624.60B 607.40A 624.60B 607.90 -13.40 621.30 2600 ---- 649.50B 632.00A 649.50B 632.90 -13.40 646.30 2625 ---- 674.60B 657.50A 674.60B 657.90 -13.40 671.30 2650 ---- 699.40B 682.00A 699.40B 682.90 -13.40 696.30 2700 ---- 749.40B 732.00A 749.40B 732.90 -13.40 746.30 2750 ---- 799.50B 782.00A 799.50B 782.90 -13.40 796.30 2800 ---- 849.40B 832.00A 849.40B 832.90 -13.40 846.30 2900 ---- 949.40B 932.00A 949.40B 932.90 -13.40 946.30 3000 ---- 1049.40B 1032.00A 1049.40B 1032.90 -13.40 1046.30 3100 ---- 1149.40B 1132.00A 1149.40B 1132.90 -13.40 1146.30 3200 ---- 1249.30B 1232.00A 1249.30B 1232.90 -13.40 1246.30 3400 ---- 1449.30B 1432.00A 1449.30B 1432.90 -13.40 1446.30 3600 ---- 1649.30B 1632.00A 1649.30B 1632.90 -13.40 1646.30 3800 ---- 1849.20B 1832.00A 1849.20B 1832.90 -13.40 1846.30 4000 ---- 2049.00B 2032.00A 2049.00B 2032.90 -13.40 2046.30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 .10 .10 .10 .10 .10 .00 54 .10 2 1300 ---- ---- ---- ---- .10 .00 .10 28 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .10 .00 .10 3962 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 26 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 2 1475 ---- ---- ---- ---- .10 -.10 .20 3 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 77 1510 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 3 1525 ---- ---- ---- ---- .10 -.10 .20 75 1530 ---- ---- ---- ---- .10 -.10 .20 6 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 70 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 10 1575 ---- ---- ---- ---- .20 -.10 .30 71 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .20 -.10 .30 1 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 135 1605 ---- ---- ---- ---- .30 .00 .30 3 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .30 .00 .30 1620 ---- ---- ---- ---- .30 .00 .30 534 1625 ---- ---- ---- ---- .30 -.10 .40 27 1630 ---- ---- ---- ---- .30 -.10 .40 1635 ---- ---- ---- ---- .30 -.10 .40 1640 ---- ---- ---- ---- .40 .00 .40 1645 ---- ---- ---- ---- .40 .00 .40 1 1650 ---- ---- ---- ---- .40 .00 41 .40 1040 1655 ---- ---- ---- ---- .40 .00 .40 1660 ---- ---- ---- ---- .40 -.10 .50 1665 ---- ---- ---- ---- .50 .00 .50 1670 ---- ---- ---- ---- .50 .00 .50 17 1675 ---- ---- ---- ---- .50 .00 .50 33 1680 ---- ---- ---- ---- .50 -.10 .60 1685 ---- ---- ---- ---- .60 .00 .60 1690 ---- ---- ---- ---- .60 .00 .60 7 1695 ---- ---- ---- ---- .60 -.10 .70 4 1700 .70 .70 .70 .70 .70 .00 34 .70 461 1705 ---- ---- ---- ---- .70 .00 .70 4 1710 ---- ---- ---- ---- .70 -.10 .80 3 1715 ---- ---- .80A .80A .80 -.10 .90 32 1720 ---- ---- ---- ---- .80 -.10 .90 8 1725 ---- ---- .90A .90A .90 -.10 1.00 148 1730 ---- ---- 1.00A 1.00A .90 -.20 1.10 9 1735 ---- ---- ---- ---- 1.00 -.10 1.10 13 1740 1.10 1.10 1.10 1.10 1.10 -.10 4 1.20 2 19 1745 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 7 1750 1.20 1.20 1.20 1.30B 1.20 -.20 5 1.40 1 223 1755 ---- ---- 1.30A 1.30A 1.30 -.20 2 1.50 74 1760 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1 71 1765 1.50 1.50 1.50 1.60B 1.50 -.20 1 1.70 7 41 1770 ---- ---- 1.60A 1.60A 1.60 -.30 1 1.90 328 1775 ---- ---- 1.80A 1.80A 1.70 -.30 2 2.00 64 221 1780 1.80 1.80 1.80 2.10B 1.80 -.40 6 2.20 64 1785 1.90 1.90 1.90 2.30B 1.90 -.40 1 2.30 2 91 1790 ---- ---- 2.10A 2.10A 2.10 -.40 5 2.50 2 181 1795 ---- ---- 2.30A 2.30A 2.20 -.50 20 2.70 1 228 1800 2.90 2.90 2.30 2.90B 2.40 -.50 40 2.90 23 840 1805 2.70 2.70 2.60 3.10B 2.60 -.60 15 3.20 10 96 1810 ---- ---- 2.90A 2.90A 2.80 -.60 5 3.40 12 91 1815 3.00 3.00 3.00 3.70B 3.00 -.70 24 3.70 11 93 1820 ---- 4.10B 3.30A 4.10B 3.20 -.80 10 4.00 9 65 1825 3.70 4.40B 3.60A 4.30B 3.50 -.80 56 4.30 26 278 1830 4.20 4.80B 3.90A 3.90A 3.80 -.90 16 4.70 2 90 1835 ---- 5.20B 4.20A 5.20B 4.20 -.90 12 5.10 1 37 1840 ---- 5.70B 4.50A 5.70B 4.50 -1.00 1 5.50 9 58 1845 5.10 6.20B 4.90A 4.90A 4.90 -1.10 11 6.00 79 1850 5.60 6.80B 5.30 6.60B 5.40 -1.10 363 6.50 4 1274 1855 ---- 7.40B 5.80A 7.40B 5.80 -1.30 10 7.10 2 272 1860 6.50 8.10B 6.20A 7.80B 6.40 -1.30 2 7.70 4 674 1865 ---- 8.70B 6.80A 8.70B 6.90 -1.50 8.40 1 81 1870 7.80 9.50B 7.30A 7.30A 7.50 -1.60 2 9.10 1 38 1875 10.30 10.30 7.90A 7.90A 8.20 -1.70 21 9.90 22 1412 1880 ---- 11.20B 8.60A 11.20B 8.90 -1.80 3 10.70 1 50 1885 9.50 12.20B 9.40A 11.90B 9.60 -2.00 1 11.60 41 1890 12.70 13.30B 10.20A 12.90B 10.40 -2.20 1 12.60 2 34 1895 11.20 14.40B 11.00A 14.00B 11.30 -2.40 12 13.70 14 57 1900 14.30 15.60B 12.00A 15.10B 12.30 -2.50 348 14.80 2 451 1905 13.20 16.90B 13.00A 16.40B 13.30 -2.80 6 16.10 11 1910 14.30 18.30B 14.10A 14.10A 14.40 -3.00 5 17.40 71 1915 15.60 19.90B 15.20A 19.20B 15.60 -3.20 15 18.80 19 52 1920 ---- 21.50B 16.50A 21.50B 16.90 -3.40 20.30 9 151 1925 20.00 23.20B 17.90A 22.40B 18.30 -3.60 2 21.90 9 429 1930 22.00 24.90B 19.30A 24.10B 19.70 -3.90 11 23.60 25 1935 24.20 26.80B 20.80A 20.80A 21.30 -4.10 12 25.40 13 57 1940 24.00 28.80B 22.40A 23.80A 23.00 -4.20 7 27.20 1 66 1945 ---- 30.90B 24.20A 30.90B 24.70 -4.50 29.20 29 1950 31.50 33.10B 26.00A 32.20B 26.60 -4.70 26 31.30 4 343 1955 30.90 35.40B 28.00A 34.50B 28.60 -4.90 6 33.50 2 20 1960 ---- 37.80B 30.00A 37.80B 30.60 -5.20 35.80 2 252 1965 32.00 40.30B 31.70 39.20B 32.80 -5.40 21 38.20 282 1970 38.50 42.80B 34.40A 34.40A 35.10 -5.60 3 40.70 1 121 1975 ---- 45.50B 36.70A 45.50B 37.40 -5.90 150 43.30 436 1980 39.80 48.30B 39.10 47.20B 39.90 -6.10 2 46.00 14 1985 ---- 51.20B 41.80A 51.20B 42.50 -6.30 25 48.80 3 12 1990 ---- 54.20B 44.40A 54.20B 45.20 -6.50 51.70 3 42 1995 55.50 57.20B 47.10A 47.10A 47.90 -6.70 7 54.60 50 2000 ---- 60.40B 50.00A 60.40B 50.80 -6.90 17 57.70 738 2005 ---- 63.60B 52.90A 63.60B 53.80 -7.10 60.90 295 2010 ---- 67.00B 55.90A 67.00B 56.80 -7.40 64.20 3 69 2015 ---- 70.40B 59.00A 70.40B 59.90 -7.60 67.50 103 2020 ---- 73.90B 62.20A 73.90B 63.20 -7.70 70.90 18 2025 ---- 77.50B 65.50A 77.50B 66.50 -7.90 74.40 110 2030 ---- 81.10B 68.90A 81.10B 69.90 -8.10 78.00 12 2035 ---- 84.90B 72.30A 84.90B 73.40 -8.30 81.70 35 2040 ---- 88.70B 75.90A 88.70B 76.90 -8.50 85.40 11 2045 ---- 92.60B 79.50A 92.60B 80.50 -8.70 89.20 2050 ---- 96.60B 83.30A 96.60B 84.20 -8.90 93.10 112 2055 ---- 100.60B 87.10A 100.60B 88.00 -9.10 97.10 3 2060 ---- 104.70B 90.90A 104.70B 91.90 -9.20 101.10 31 2065 ---- 108.80B 94.80A 108.80B 95.80 -9.30 105.10 6 2070 ---- 113.00B 98.80A 113.00B 99.70 -9.50 109.20 67 2075 ---- 117.30B 102.80A 117.30B 103.80 -9.60 113.40 111 2080 ---- 121.50B 106.90A 121.50B 107.80 -9.80 117.60 13 2085 ---- 125.90B 111.00A 125.90B 112.00 -9.90 121.90 10 2090 ---- 130.20B 115.20A 130.20B 116.20 -10.00 126.20 2095 ---- 134.60B 119.40A 134.60B 120.40 -10.20 130.60 20 35 2100 ---- 139.10B 123.60A 139.10B 124.70 -10.30 135.00 93 2105 ---- 143.60B 127.90A 143.60B 129.00 -10.40 139.40 2110 ---- 148.10B 132.20A 148.10B 133.30 -10.60 143.90 2115 ---- 152.60B 136.60A 152.60B 137.70 -10.70 148.40 30 2120 ---- 157.20B 141.00A 157.20B 142.10 -10.80 152.90 2 2125 ---- 161.80B 145.40A 161.80B 146.60 -10.90 157.50 17 2130 ---- 166.40B 149.90A 166.40B 151.10 -11.00 162.10 2135 ---- 171.10B 154.40A 171.00B 155.60 -11.10 166.70 2140 ---- 175.70B 158.90A 175.70B 160.10 -11.20 171.30 2145 ---- 180.50B 163.50A 180.40B 164.70 -11.30 176.00 2 2150 ---- 185.20B 168.10A 185.10B 169.30 -11.40 180.70 4 2155 ---- 188.40B 172.70A 188.40B 173.90 -11.50 185.40 1 2160 ---- 193.10B 177.30A 193.10B 178.50 -11.60 190.10 2165 ---- 197.90B 181.90A 197.90B 183.20 -11.60 194.80 2170 ---- 202.70B 186.60A 202.70B 187.90 -11.70 199.60 2175 ---- 208.90B 191.30A 208.90B 192.60 -11.70 204.30 3 2180 ---- 212.20B 197.00A 212.20B 197.30 -11.80 209.10 1 2185 ---- 217.20B 201.70A 217.10B 202.00 -11.90 213.90 2190 ---- 221.90B 206.40A 221.90B 206.70 -12.00 218.70 2195 ---- 226.70B 211.20A 226.70B 211.50 -12.00 223.50 1 2200 ---- 233.00B 215.00A 233.00B 216.20 -12.10 228.30 1 2205 ---- 236.00B 220.80A 235.90B 221.00 -12.20 233.20 2210 ---- 241.20B 225.60A 241.20B 225.80 -12.20 238.00 2215 ---- 246.20B 230.40A 246.10B 230.60 -12.30 242.90 2220 ---- 251.10B 235.20A 251.00B 235.40 -12.30 247.70 2225 ---- 257.40B 239.00A 257.40B 240.30 -12.30 252.60 1 2230 ---- 260.70B 244.80A 260.70B 245.10 -12.40 257.50 2235 ---- 265.60B 249.60A 265.60B 250.00 -12.40 262.40 2240 ---- 270.50B 254.50A 270.50B 254.80 -12.50 267.30 2245 ---- 275.50B 259.40A 275.50B 259.70 -12.50 272.20 2250 ---- 281.90B 263.30A 281.90B 264.50 -12.60 277.10 1 2255 ---- 285.40B 269.10A 285.30B 269.40 -12.60 282.00 2260 ---- 290.20B 274.00A 290.20B 274.30 -12.60 286.90 2265 ---- 294.80B 278.90A 294.60B 279.20 -12.60 291.80 2270 ---- 299.70B 283.80A 299.50B 284.10 -12.70 296.80 2275 ---- 306.60B 287.70A 306.60B 289.00 -12.70 301.70 1 2280 ---- 310.00B 293.60A 310.00B 293.90 -12.70 306.60 2285 ---- 315.10B 298.50A 315.00B 298.90 -12.70 311.60 2290 ---- 319.70B 303.40A 319.70B 303.80 -12.70 316.50 2295 ---- 324.80B 308.40A 324.80B 308.70 -12.80 321.50 2300 ---- 331.40B 312.30A 331.40B 313.60 -12.90 326.50 4 2305 ---- 334.50B 318.20A 334.50B 318.60 -12.80 331.40 2310 ---- 339.60B 323.20A 339.60B 323.50 -12.90 336.40 2315 ---- 344.90B 328.10A 344.80B 328.50 -12.90 341.40 2320 ---- 349.70B 333.10A 349.70B 333.40 -13.00 346.40 2325 ---- 356.30B 337.00A 356.20B 338.40 -12.90 351.30 11 2330 ---- 359.30B 343.00A 359.30B 343.30 -13.00 356.30 2340 ---- 369.20B 353.00A 369.20B 353.30 -13.00 366.30 2350 ---- 380.80B 361.90A 380.80B 363.20 -13.10 10 376.30 11 2360 ---- 389.30B 372.90A 389.30B 373.20 -13.10 386.30 2370 ---- 399.20B 382.80A 399.20B 383.10 -13.20 396.30 2375 ---- 404.40B 386.70A 404.40B 388.10 -13.20 401.30 1 2380 ---- 409.30B 392.80A 409.30B 393.10 -13.20 406.30 2390 ---- 419.40B 402.80A 419.40B 403.10 -13.20 416.30 2400 ---- 429.40B 411.70A 429.40B 413.10 -13.20 426.30 2410 ---- 439.30B 422.80A 439.30B 423.10 -13.20 436.30 2420 ---- 449.30B 432.70A 449.30B 433.10 -13.20 446.30 2425 ---- 454.20B 437.70A 454.20B 438.10 -13.20 451.30 2 2430 ---- 459.30B 442.70A 459.30B 443.10 -13.20 456.30 2450 ---- 479.40B 462.20A 479.40B 463.10 -13.20 476.30 1 2475 ---- 504.20B 487.70A 504.20B 488.10 -13.20 501.30 2500 ---- 529.30B 512.20A 529.30B 513.10 -13.20 526.30 1 2525 ---- 554.20B 537.70A 554.20B 538.10 -13.20 551.30 2550 ---- 579.30B 562.20A 579.30B 563.10 -13.20 576.30 2575 ---- 604.20B 587.70A 604.20B 588.10 -13.20 601.30 2600 ---- 629.30B 612.20A 629.30B 613.10 -13.20 626.30 2625 ---- 654.20B 637.70A 654.20B 638.10 -13.20 651.30 2700 ---- 729.30B 712.20A 729.30B 713.10 -13.20 726.30 3000 ---- 1029.10B 1012.20A 1029.10B 1013.10 -13.20 1026.30 1 3500 ---- 1529.10B 1512.30A 1529.10B 1513.10 -13.20 1526.30 4000 ---- 2028.70B 2012.30A 2028.70B 2013.10 -13.20 2026.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 106 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .30 .00 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 .00 .30 2 1500 ---- ---- ---- ---- .30 .00 .30 3 1510 ---- ---- ---- ---- .30 .00 .30 3 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 1 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .40 .00 .40 2 1545 ---- ---- ---- ---- .40 .00 .40 58 1550 ---- ---- ---- ---- .40 .00 400 .40 1122 1555 ---- ---- ---- ---- .40 .00 .40 10 1560 ---- ---- ---- ---- .40 .00 .40 5 1565 ---- ---- ---- ---- .40 .00 .40 5 1570 ---- ---- ---- ---- .40 .00 .40 1575 ---- ---- ---- ---- .40 .00 .40 14 68 1580 ---- ---- ---- ---- .40 -.10 .50 11 1585 ---- ---- ---- ---- .40 -.10 .50 1 1590 ---- ---- ---- ---- .50 .00 .50 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .50 .00 .50 307 1605 ---- ---- ---- ---- .50 .00 .50 1610 ---- ---- ---- ---- .50 -.10 .60 84 1615 ---- ---- ---- ---- .50 -.10 .60 1620 ---- ---- ---- ---- .50 -.10 .60 3 1625 ---- ---- ---- ---- .60 .00 .60 54 1630 ---- ---- ---- ---- .60 -.10 .70 1635 ---- ---- ---- ---- .60 -.10 .70 1640 ---- ---- ---- ---- .60 -.10 .70 1645 ---- ---- ---- ---- .70 -.10 .80 9 1650 ---- ---- ---- ---- .70 -.10 400 .80 536 1655 ---- ---- ---- ---- .70 -.10 .80 1 1660 ---- ---- ---- ---- .80 -.10 .90 163 1665 ---- ---- ---- ---- .80 -.10 .90 1670 ---- ---- ---- ---- .90 -.10 1.00 251 1675 ---- ---- 1.00A 1.00A .90 -.20 1.10 43 1680 ---- ---- ---- ---- 1.00 -.10 1.10 11 1685 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1690 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 10 1695 ---- ---- ---- ---- 1.20 -.10 1.30 2 1700 1.50 1.50 1.30A 1.30A 1.20 -.20 261 1.40 1379 1705 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 96 1710 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 3 1715 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 15 1720 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1725 ---- ---- 1.80A 1.80A 1.70 -.20 15 1.90 58 51 1730 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 11 1735 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 104 1740 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 104 1745 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 700 1750 ---- ---- 2.40A 2.40A 2.30 -.40 36 2.70 11 482 1755 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 1 71 1760 2.70 2.70 2.70 3.00B 2.60 -.50 8 3.10 64 1765 ---- ---- 2.90A 2.90A 2.80 -.50 2 3.30 5 60 1770 ---- ---- 3.00A 3.00A 3.00 -.50 6 3.50 1 49 1775 ---- ---- 3.20A 3.20A 3.20 -.50 6 3.70 68 260 1780 ---- ---- 3.50A 3.50A 3.40 -.60 23 4.00 3 33 1785 ---- ---- 3.70A 3.70A 3.70 -.60 1 4.30 26 1790 4.50 4.50 3.90A 4.50 3.90 -.70 34 4.60 27 1795 ---- ---- 4.20A 4.20A 4.20 -.70 14 4.90 15 1800 5.30 5.30 4.50A 5.10B 4.50 -.80 41 5.30 37 1468 1805 ---- 5.70B 4.80A 5.70B 4.80 -.80 1 5.60 14 1810 ---- 6.10B 5.10A 6.10B 5.10 -.90 6.00 14 1815 ---- ---- 5.50A 5.50A 5.50 -1.00 5 6.50 3 3 1820 ---- 7.00B 5.80A 7.00B 5.80 -1.10 6.90 1 32 1825 ---- 7.50B 6.30A 7.50B 6.30 -1.10 611 7.40 205 1173 1830 ---- 8.20B 6.70A 8.10B 6.70 -1.30 8.00 1 14 1835 ---- 8.70B 7.20A 8.70B 7.20 -1.30 8.50 10 1840 ---- 9.40B 7.70A 9.40B 7.70 -1.40 9.10 14 1845 ---- 10.10B 8.20A 10.10B 8.30 -1.50 9.80 8 1850 ---- 10.80B 8.80A 10.80B 8.90 -1.60 636 10.50 1 1484 1855 ---- 11.60B 9.40A 11.60B 9.50 -1.80 2 11.30 2 23 1860 12.30 12.60B 10.10A 10.10A 10.20 -1.90 5 12.10 24 1865 ---- 13.40B 10.80A 13.40B 10.90 -2.10 13.00 13 1870 ---- 14.40B 11.60A 14.40B 11.70 -2.20 13.90 152 1875 ---- 15.50B 12.40A 15.40B 12.60 -2.30 14.90 228 1880 ---- 16.50B 13.30A 16.50B 13.50 -2.40 8 15.90 49 1885 ---- 17.70B 14.30A 17.70B 14.50 -2.60 17.10 72 1890 ---- 19.10B 15.30A 19.10B 15.50 -2.80 11 18.30 2 1895 ---- 20.40B 16.40A 20.40B 16.60 -3.00 1 19.60 18 1900 21.50 21.90B 17.60A 17.60A 17.80 -3.10 7 20.90 210 969 1905 ---- 23.40B 18.80A 23.40B 19.00 -3.30 1 22.30 44 1910 ---- 24.90B 20.10A 24.80B 20.30 -3.60 23.90 1 96 1915 22.30 26.60B 21.50A 21.50A 21.80 -3.70 15 25.50 47 1920 24.00 28.40B 23.00A 23.00A 23.20 -3.90 2 27.10 1000 1925 25.70 30.20B 24.50A 29.30B 24.80 -4.10 13 28.90 376 1930 31.50 32.10B 26.10A 26.10A 26.50 -4.30 13 30.80 53 1935 ---- 34.10B 27.90A 34.10B 28.20 -4.50 32.70 118 1940 ---- 36.20B 29.70A 36.20B 30.00 -4.70 34.70 221 1945 ---- 38.40B 31.50A 38.40B 31.90 -4.90 36.80 35 1950 39.60 40.60B 33.50A 33.50A 33.90 -5.10 10 39.00 8 359 1955 ---- 42.90B 35.60A 42.90B 36.00 -5.20 1 41.20 15 1960 43.20 45.40B 37.70A 44.50B 38.20 -5.40 45 43.60 234 1965 ---- 48.00B 40.00A 48.00B 40.50 -5.50 46.00 37 1970 ---- 50.60B 42.30A 50.60B 42.80 -5.70 7 48.50 138 1975 ---- 53.30B 44.70A 53.30B 45.30 -5.80 51 51.10 10 524 1980 ---- 56.10B 47.10A 56.10B 47.80 -6.10 5 53.90 2 79 1985 ---- 58.90B 49.70A 58.90B 50.40 -6.20 56.60 66 1990 ---- 61.90B 52.50A 61.90B 53.10 -6.40 3 59.50 7 1995 ---- 65.00B 55.20A 65.00B 55.90 -6.50 62.40 10 2000 ---- 68.10B 58.10A 68.10B 58.70 -6.70 3 65.40 3 938 2005 ---- 71.30B 60.90A 71.20B 61.70 -6.90 68.60 9 2010 ---- 74.60B 64.10A 74.60B 64.70 -7.10 71.80 8 2015 ---- 77.90B 67.20A 77.90B 67.80 -7.20 75.00 5 2020 ---- 81.40B 70.40A 81.40B 71.00 -7.40 78.40 357 2025 ---- 84.90B 73.70A 84.90B 74.20 -7.60 81.80 383 2030 ---- 88.40B 77.00A 88.40B 77.60 -7.70 85.30 243 2035 ---- 91.90B 80.30A 91.90B 80.90 -8.00 88.90 23 2040 ---- 95.60B 83.80A 95.60B 84.40 -8.10 92.50 117 2045 ---- 99.40B 87.30A 99.40B 87.90 -8.30 96.20 11 2050 ---- 103.20B 90.80A 103.20B 91.50 -8.50 100.00 270 2055 ---- 107.10B 94.40A 107.10B 95.20 -8.60 103.80 101 2060 ---- 111.00B 98.10A 111.00B 98.90 -8.80 107.70 14 2065 ---- 115.00B 101.90A 115.00B 102.70 -8.90 111.60 153 2070 ---- 119.00B 105.70A 119.00B 106.50 -9.00 115.50 10 2075 ---- 123.00B 109.60A 123.00B 110.40 -9.20 119.60 104 2080 ---- 127.20B 113.50A 127.20B 114.30 -9.30 123.60 2 2085 ---- 131.30B 117.40A 131.30B 118.30 -9.50 127.80 1 2090 ---- 135.50B 121.40A 135.50B 122.40 -9.50 131.90 9 2095 ---- 139.80B 125.50A 139.80B 126.40 -9.80 136.20 2100 ---- 144.00B 129.60A 144.00B 130.50 -9.80 140.30 319 2105 ---- 148.30B 133.70A 148.30B 134.70 -10.00 144.70 210 2110 ---- 152.70B 137.90A 152.70B 138.90 -10.00 148.90 2115 ---- 157.10B 142.10A 157.10B 143.10 -10.20 153.30 2120 ---- 161.50B 146.40A 161.50B 147.40 -10.20 157.60 1 2125 ---- 165.90B 150.60A 165.90B 151.70 -10.40 162.10 6 2130 ---- 170.40B 154.90A 170.40B 156.00 -10.40 166.40 5 2135 ---- 174.90B 159.30A 174.90B 160.40 -10.50 170.90 2140 ---- 179.40B 163.70A 179.40B 164.80 -10.60 175.40 2145 ---- 184.00B 168.00A 184.00B 169.20 -10.70 179.90 2150 ---- 188.50B 172.50A 188.50B 173.60 -10.90 184.50 2155 ---- 193.10B 176.90A 193.10B 178.10 -10.80 188.90 2 2160 ---- 197.70B 181.40A 197.70B 182.60 -10.90 193.50 2165 ---- 202.30B 185.90A 202.30B 187.10 -11.10 198.20 2170 ---- 207.00B 190.40A 207.00B 191.60 -11.10 202.70 1 2175 ---- 211.60B 195.00A 211.60B 196.20 -11.20 207.40 28 2180 ---- 216.30B 199.50A 216.30B 200.70 -11.30 212.00 2185 ---- 221.00B 204.10A 221.00B 205.30 -11.30 216.60 2190 ---- 224.50B 208.70A 224.50B 209.90 -11.40 221.30 2195 ---- 228.60B 213.40A 228.50B 214.60 -11.40 226.00 2200 ---- 235.20B 218.00A 235.20B 219.20 -11.60 230.80 2 2205 ---- 238.10B 222.70A 238.00B 223.90 -11.50 235.40 2210 ---- 242.80B 227.40A 242.70B 228.50 -11.70 240.20 1 2215 ---- 247.60B 232.10A 247.60B 233.20 -11.70 244.90 3 2220 ---- 252.30B 236.80A 252.30B 237.90 -11.80 249.70 2225 ---- 259.10B 241.50A 259.10B 242.70 -11.80 254.50 5 2230 ---- 261.90B 247.10A 261.90B 247.40 -11.90 259.30 1 2235 ---- 266.70B 251.80A 266.70B 252.10 -12.00 264.10 2240 ---- 271.60B 256.60A 271.60B 256.90 -11.90 268.80 1 2245 ---- 276.40B 261.30A 276.40B 261.70 -12.00 273.70 2250 ---- 283.20B 265.20A 283.20B 266.40 -12.10 278.50 41 2255 ---- 286.00B 270.90A 286.00B 271.20 -12.10 283.30 2260 ---- 290.90B 275.70A 290.90B 276.00 -12.20 288.20 1 2265 ---- 295.70B 280.70A 295.70B 280.80 -12.20 293.00 2270 ---- 300.60B 285.40A 300.60B 285.70 -12.20 297.90 2275 ---- 307.50B 289.30A 307.50B 290.50 -12.30 302.80 2280 ---- 310.40B 295.10A 310.40B 295.30 -12.30 307.60 2285 ---- 315.30B 299.80A 315.30B 300.20 -12.30 312.50 1 2290 ---- 320.20B 304.70A 320.20B 305.00 -12.40 317.40 2295 ---- 325.10B 309.70A 325.10B 309.90 -12.40 322.30 1 2300 ---- 332.00B 313.50A 332.00B 314.70 -12.50 327.20 6 2305 ---- 334.90B 319.30A 334.90B 319.60 -12.50 332.10 2310 ---- 339.80B 324.10A 339.80B 324.50 -12.60 337.10 2315 ---- 344.70B 329.20A 344.70B 329.40 -12.60 342.00 2320 ---- 349.60B 333.90A 349.60B 334.30 -12.60 346.90 3 2325 ---- 356.60B 337.90A 356.60B 339.20 -12.60 351.80 2330 ---- 359.40B 343.70A 359.40B 344.10 -12.60 356.70 2340 ---- 369.30B 353.90A 369.30B 353.90 -12.80 366.70 2350 ---- 381.40B 362.40A 381.40B 363.70 -12.80 376.50 9 2360 ---- 389.10B 373.50A 389.10B 373.60 -12.90 386.50 2370 ---- 398.90B 383.40A 398.90B 383.50 -12.90 396.40 2375 ---- 406.20B 387.10A 406.20B 388.40 -13.00 401.40 3 2380 ---- 409.00B 393.30A 409.00B 393.40 -12.90 406.30 2390 ---- 419.00B 403.30A 419.00B 403.30 -13.00 416.30 2400 ---- 431.20B 411.90A 431.20B 413.20 -13.10 426.30 23 2410 ---- 438.80B 423.10A 438.80B 423.20 -13.10 436.30 2420 ---- 448.80B 433.10A 448.80B 433.10 -13.20 446.30 2425 ---- 454.50B 436.70A 454.50B 438.10 -13.20 451.30 2430 ---- 458.80B 443.00A 458.80B 443.10 -13.20 456.30 2450 ---- 479.50B 461.70A 479.50B 463.10 -13.20 476.30 1 2475 ---- 504.40B 487.90A 504.40B 488.10 -13.20 501.30 2500 ---- 529.40B 512.80A 529.40B 513.10 -13.20 526.30 2525 ---- 554.40B 537.90A 554.40B 538.10 -13.20 551.30 2550 ---- 579.40B 562.90A 579.40B 563.10 -13.20 576.30 2575 ---- 604.40B 587.90A 604.40B 588.10 -13.20 601.30 2600 ---- 628.70B 612.80A 628.70B 613.10 -13.20 626.30 2625 ---- 654.40B 637.90A 654.40B 638.10 -13.20 651.30 2700 ---- 728.80B 712.90A 728.80B 713.10 -13.20 726.30 2800 ---- 829.30B 812.90A 829.30B 813.10 -13.20 826.30 3000 ---- 1028.70B 1012.90A 1028.70B 1013.10 -13.20 1026.30 3500 ---- 1528.40B 1513.10A 1528.40B 1513.10 -13.20 1526.30 4000 ---- 2028.40B 2013.10A 2028.40B 2013.10 -13.20 2026.30 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 41 1325 ---- ---- ---- ---- .20 .00 .20 1 50 1350 ---- ---- ---- ---- .20 .00 .20 30 1375 ---- ---- ---- ---- .20 -.10 .30 30 1400 ---- ---- ---- ---- .30 .00 .30 80 1425 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 4 1460 ---- ---- ---- ---- .30 .00 .30 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 750 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 28 259 1510 ---- ---- ---- ---- .40 .00 .40 85 1520 ---- ---- ---- ---- .40 .00 .40 82 1525 ---- ---- ---- ---- .40 -.10 .50 1 1530 ---- ---- ---- ---- .50 .00 .50 1 1540 ---- ---- ---- ---- .50 .00 .50 5 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 .00 .50 28 1555 ---- ---- ---- ---- .50 -.10 .60 1560 ---- ---- ---- ---- .50 -.10 .60 1 1565 ---- ---- ---- ---- .50 -.10 .60 1570 ---- ---- ---- ---- .60 .00 .60 3 1575 ---- ---- ---- ---- .60 .00 .60 1580 ---- ---- ---- ---- .60 -.10 .70 1585 ---- ---- ---- ---- .60 -.10 .70 1590 ---- ---- ---- ---- .70 .00 .70 1595 ---- ---- ---- ---- .70 .00 .70 1600 ---- ---- ---- ---- .70 -.10 .80 52 1605 ---- ---- ---- ---- .70 -.10 .80 1 1610 ---- ---- ---- ---- .80 .00 .80 1 1615 ---- ---- ---- ---- .80 -.10 .90 30 1620 ---- ---- ---- ---- .80 -.10 .90 1625 ---- ---- ---- ---- .90 -.10 1.00 49 1630 ---- ---- ---- ---- .90 -.10 1.00 7 1635 ---- ---- ---- ---- 1.00 .00 1.00 20 1640 ---- ---- ---- ---- 1.00 -.10 1.10 8 1645 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 20 1650 ---- ---- ---- ---- 1.10 -.10 1.20 59 1655 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 8 1660 ---- ---- ---- ---- 1.20 -.10 1.30 35 1665 ---- ---- ---- ---- 1.30 -.10 1.40 1670 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 20 1675 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 10 8 1680 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 3 1685 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1690 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 10 1695 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 1700 2.00 2.00 1.90A 1.90A 1.90 -.20 9 2.10 5 191 1705 ---- ---- 2.00A 2.00A 2.00 -.20 6 2.20 1710 ---- ---- 2.10A 2.10A 2.10 -.20 2.30 1 1715 2.50 2.50 2.30A 2.50 2.20 -.30 1 2.50 3 1720 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1 1725 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 72 1730 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1735 2.80 2.80 2.80 2.90B 2.80 -.30 1 3.10 1 2 1740 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1 2 1745 3.40 3.40 3.10A 3.40 3.10 -.40 1 3.50 2 1750 3.50 3.50 3.30A 3.60B 3.30 -.40 1 3.70 6 915 1755 ---- ---- 3.50A 3.50A 3.40 -.50 3 3.90 1 22 1760 3.90 3.90 3.70A 3.90 3.70 -.40 2 4.10 3 1765 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 3 1770 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 2 1775 ---- ---- 4.40A 4.40A 4.30 -.70 5.00 7 57 1780 ---- ---- 4.60A 4.60A 4.60 -.70 5.30 1785 ---- ---- 4.90A 4.90A 4.90 -.70 5.60 56 1790 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 3 4 1795 ---- ---- 5.50A 5.50A 5.50 -.80 6.30 1 1800 ---- ---- 5.80A 5.80A 5.80 -.90 6 6.70 204 647 1805 ---- 7.20B 6.20A 6.20A 6.20 -.90 7.10 1810 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 920 1815 ---- 8.10B 7.00A 8.10B 6.90 -1.10 8.00 1820 ---- 8.60B 7.40A 8.60B 7.40 -1.10 8.50 6 1825 ---- 9.20B 7.90A 9.20B 7.80 -1.30 9.10 29 1830 ---- 9.80B 8.40A 9.80B 8.30 -1.30 9.60 13 1835 ---- 10.40B 8.90A 10.40B 8.80 -1.40 10.20 14 1840 ---- 11.10B 9.50A 11.10B 9.40 -1.50 10.90 9 1845 ---- 11.80B 10.00A 11.80B 10.00 -1.60 11.60 5 1850 ---- 12.60B 10.60A 12.60B 10.60 -1.70 12.30 263 1855 13.40 13.40 11.30A 11.30A 11.30 -1.80 3 13.10 3 1860 ---- 14.30B 11.90A 14.30B 12.00 -1.90 13.90 1865 14.00 15.20B 12.70A 14.80B 12.70 -2.00 9 14.70 4 116 1870 13.80 16.10B 13.30 15.70B 13.50 -2.20 7 15.70 23 1875 17.10 17.20B 14.30 16.70B 14.40 -2.20 5 16.60 356 1880 ---- 18.20B 15.20A 18.20B 15.30 -2.30 17.60 15 1885 19.30 19.40B 16.20A 16.20A 16.20 -2.50 3 18.70 100 1890 18.00 20.60B 17.20A 17.20A 17.20 -2.70 1 19.90 3 13 1895 21.70 21.80B 18.20A 18.20A 18.30 -2.80 3 21.10 10 1900 ---- 23.20B 19.30A 23.20B 19.40 -2.90 22.30 200 605 1905 ---- 24.60B 20.50A 24.60B 20.60 -3.10 23.70 1 1910 ---- 26.10B 21.80A 26.10B 21.90 -3.20 25.10 460 1915 ---- 27.70B 23.10A 27.70B 23.20 -3.30 26.50 1920 29.10 29.20B 24.40A 28.50B 24.60 -3.50 13 28.10 15 15 1925 30.60 30.90B 25.90A 25.90A 26.00 -3.70 5 29.70 43 1930 28.00 32.70B 27.40A 31.90B 27.60 -3.80 10 31.40 1935 30.00 34.50B 29.00A 33.70B 29.20 -3.90 10 33.10 19 28 1940 ---- 36.40B 30.60A 36.40B 30.90 -4.10 35.00 21 36 1945 ---- 38.40B 32.40A 38.30B 32.60 -4.30 36.90 64 1950 ---- 40.40B 34.10A 40.40B 34.40 -4.50 2 38.90 347 1955 ---- 42.50B 36.00A 42.50B 36.30 -4.60 40.90 7 1960 ---- 44.80B 38.00A 44.80B 38.30 -4.80 43.10 26 1965 ---- 47.00B 40.00A 47.00B 40.40 -4.90 45.30 72 1970 ---- 49.30B 42.10A 49.30B 42.50 -5.10 47.60 35 1975 47.90 51.80B 44.30A 44.30A 44.70 -5.30 3 50.00 1 37 1980 ---- 54.40B 46.60A 54.40B 47.00 -5.40 52.40 20 1985 ---- 57.00B 48.90A 57.00B 49.30 -5.60 54.90 5 1990 ---- 59.60B 51.30A 59.60B 51.80 -5.70 57.50 189 1995 ---- 62.30B 53.80A 62.30B 54.30 -5.90 60.20 6 2000 ---- 65.10B 56.40A 65.10B 56.90 -6.10 63.00 80 2005 ---- 68.00B 59.00A 68.00B 59.50 -6.30 65.80 2 3 2010 63.00 71.00B 61.80A 70.00B 62.30 -6.40 1 68.70 7 15 2015 ---- 74.00B 64.60A 74.00B 65.10 -6.60 71.70 1 9 2020 74.40 77.10B 67.40A 76.10B 68.00 -6.70 2 74.70 3 2025 ---- 80.30B 70.40A 80.30B 70.90 -6.90 77.80 3 2030 80.00 83.50B 73.40A 73.40A 73.90 -7.10 1 81.00 1 2035 ---- 86.80B 76.40A 86.80B 77.00 -7.20 84.20 1 2040 ---- 90.20B 79.60A 90.20B 80.10 -7.40 1 87.50 1 2045 ---- 93.60B 82.80A 93.40B 83.40 -7.50 90.90 1 2050 ---- 97.10B 86.20A 97.10B 86.60 -7.70 94.30 284 2055 ---- 100.70B 89.50A 100.70B 90.00 -7.80 97.80 38 2060 ---- 104.30B 92.90A 104.30B 93.40 -7.90 101.30 60 2065 ---- 107.70B 96.30A 107.70B 96.80 -8.10 104.90 4 2070 ---- 111.40B 99.80A 111.40B 100.30 -8.30 108.60 30 2075 ---- 115.20B 103.30A 115.20B 103.90 -8.40 112.30 2080 ---- 119.00B 106.90A 119.00B 107.50 -8.50 116.00 2085 ---- 122.90B 110.50A 122.80B 111.20 -8.60 119.80 1 2090 ---- 126.80B 114.20A 126.80B 114.90 -8.70 123.60 2 2095 ---- 130.70B 118.00A 130.70B 118.70 -8.80 127.50 2100 ---- 134.70B 121.80A 134.70B 122.50 -9.00 131.50 11 2105 ---- 138.70B 125.60A 138.70B 126.30 -9.10 135.40 2110 ---- 142.70B 129.50A 142.70B 130.20 -9.20 139.40 10 2115 ---- 146.80B 133.40A 146.80B 134.20 -9.30 143.50 2120 ---- 150.90B 137.40A 150.90B 138.20 -9.40 147.60 2125 ---- 155.10B 141.40A 155.10B 142.20 -9.50 151.70 169 2130 ---- 159.30B 145.40A 159.30B 146.30 -9.60 155.90 2135 ---- 163.50B 149.50A 163.50B 150.40 -9.60 160.00 2140 ---- 167.80B 153.60A 167.80B 154.50 -9.80 164.30 1 2145 ---- 172.10B 157.70A 172.10B 158.60 -9.90 168.50 1 2150 ---- 176.40B 161.90A 176.40B 162.80 -10.00 172.80 2 2155 ---- 180.70B 166.10A 180.70B 167.10 -10.00 177.10 2160 ---- 185.10B 170.30A 185.10B 171.30 -10.10 181.40 2 2165 ---- 189.50B 174.60A 189.50B 175.60 -10.20 185.80 3 2170 ---- 193.90B 178.90A 193.90B 179.90 -10.30 190.20 5 2175 ---- 198.40B 183.20A 198.40B 184.20 -10.40 194.60 3 2180 ---- 202.80B 187.60A 202.80B 188.60 -10.40 199.00 3 2185 ---- 207.30B 191.90A 207.30B 192.90 -10.60 203.50 5 2190 ---- 211.80B 196.30A 211.80B 197.30 -10.70 208.00 6 2195 ---- 216.40B 200.70A 216.40B 201.80 -10.70 212.50 1 2200 ---- 220.90B 205.20A 220.90B 206.20 -10.80 217.00 6 2205 ---- 225.50B 209.60A 225.50B 210.70 -10.80 221.50 2210 ---- 230.00B 214.10A 230.00B 215.10 -11.00 226.10 1 2215 ---- 234.60B 218.60A 234.60B 219.60 -11.00 230.60 2220 ---- 239.20B 223.10A 239.20B 224.20 -11.00 235.20 6 2225 ---- 243.90B 227.60A 243.90B 228.70 -11.10 239.80 2 2230 ---- 248.50B 232.20A 248.50B 233.20 -11.30 244.50 4 2235 ---- 253.20B 236.70A 253.20B 237.80 -11.30 249.10 2 2240 ---- 257.80B 241.30A 257.80B 242.40 -11.30 253.70 3 2245 ---- 262.50B 245.90A 262.50B 247.00 -11.40 258.40 3 2250 ---- 267.20B 250.50A 267.20B 251.60 -11.50 263.10 4 2255 ---- 270.70B 255.10A 270.70B 256.30 -11.50 267.80 5 2260 ---- 274.80B 259.80A 274.60B 260.90 -11.60 272.50 2265 ---- 279.50B 264.40A 279.30B 265.60 -11.60 277.20 1 2270 ---- 284.20B 269.10A 284.10B 270.20 -11.70 281.90 1 2275 ---- 290.90B 273.80A 290.90B 274.90 -11.70 286.60 17 2280 ---- 293.70B 278.50A 293.00B 279.60 -11.80 291.40 2285 ---- 298.50B 283.20A 298.30B 284.30 -11.80 296.10 2290 ---- 303.30B 289.00A 303.10B 289.00 -11.90 300.90 2295 ---- 308.10B 293.80A 307.90B 293.80 -11.90 305.70 2300 ---- 314.80B 297.30A 314.80B 298.50 -12.00 310.50 5 2305 ---- 317.70B 303.30A 317.50B 303.30 -12.00 315.30 2310 ---- 322.50B 308.10A 322.30B 308.00 -12.10 320.10 2315 ---- 327.30B 312.80A 327.10B 312.80 -12.10 324.90 2320 ---- 332.30B 317.60A 332.30B 317.60 -12.10 329.70 2325 ---- 339.00B 321.20A 339.00B 322.40 -12.10 334.50 2 2330 ---- 341.70B 327.20A 341.50B 327.20 -12.10 339.30 2335 ---- 346.60B 332.00A 346.40B 332.00 -12.20 344.20 1 2340 ---- 351.30B 336.80A 350.60B 336.80 -12.20 349.00 1 2345 ---- 356.40B 341.60A 356.40B 341.60 -12.30 353.90 2350 ---- 363.30B 345.20A 363.30B 346.40 -12.40 358.80 4 2360 ---- 370.80B 356.20A 370.10B 356.10 -12.40 368.50 2370 ---- 380.60B 366.00A 379.80B 365.80 -12.50 378.30 2375 ---- 387.80B 369.40A 387.80B 370.70 -12.50 383.20 7 2380 ---- 390.40B 375.70A 389.70B 375.50 -12.60 388.10 2390 ---- 400.50B 385.50A 400.50B 385.30 -12.60 397.90 2400 ---- 412.40B 393.80A 412.40B 395.10 -12.60 407.70 23 2410 ---- 420.20B 405.10A 420.20B 404.90 -12.70 417.60 2420 ---- 430.10B 414.90A 430.10B 414.70 -12.80 427.50 2425 ---- 437.10B 418.30A 437.10B 419.60 -12.80 432.40 16 2430 ---- 440.00B 424.70A 440.00B 424.50 -12.80 437.30 2440 ---- 450.00B 434.60A 450.00B 434.40 -12.90 447.30 2450 ---- 461.90B 443.00A 461.90B 444.30 -12.90 457.20 10 2475 ---- 486.90B 467.70A 486.90B 469.10 -13.00 482.10 2500 ---- 509.60B 492.50A 509.60B 493.90 -13.20 507.10 2525 ---- 534.60B 517.50A 534.60B 518.90 -13.20 532.10 2550 ---- 559.50B 544.00A 559.50B 543.90 -13.20 557.10 2575 ---- 584.40B 569.00A 584.40B 568.90 -13.20 582.10 2600 ---- 609.50B 593.90A 609.50B 593.90 -13.20 607.10 2625 ---- 634.40B 619.00A 634.40B 618.90 -13.20 632.10 2750 ---- 759.60B 744.00A 759.60B 743.90 -13.20 757.10 2800 ---- 809.40B 794.00A 809.40B 793.90 -13.20 807.10 2975 ---- 984.50B 969.10A 984.50B 968.90 -13.20 982.10 3000 ---- 1009.50B 994.10A 1009.50B 993.90 -13.20 1007.10 3250 ---- 1259.40B 1244.20A 1259.40B 1243.90 -13.20 1257.10 3500 ---- 1509.30B 1494.40A 1509.30B 1493.90 -13.20 1507.10 4000 ---- 2009.20B 1994.50A 2009.20B 1993.90 -13.20 2007.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 1 1275 ---- ---- ---- ---- .10 -.20 .30 6 1300 ---- ---- ---- ---- .10 -.20 .30 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 1 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1450 .40 .40 .40 .40 .40 .00 4 .40 4 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .40 -.10 .50 20 1475 ---- ---- ---- ---- .40 -.10 .50 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 25 86 1510 ---- ---- ---- ---- .60 .00 .60 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .60 .00 .60 1530 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .70 .00 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 ---- ---- ---- ---- .80 .00 .80 8 1555 ---- ---- ---- ---- .80 .00 .80 1560 ---- ---- ---- ---- .80 .00 .80 4 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .90 .00 .90 1575 ---- ---- ---- ---- .90 .00 .90 11 1580 ---- ---- ---- ---- .90 -.10 1.00 1 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- ---- ---- ---- 1.00 .00 1.00 1595 ---- ---- ---- ---- 1.00 -.10 1.10 1 1600 ---- ---- ---- ---- 1.10 .00 1.10 252 1605 ---- ---- ---- ---- 1.10 -.10 1.20 1610 ---- ---- ---- ---- 1.20 -.10 1.30 1615 ---- ---- ---- ---- 1.20 -.10 1.30 1620 ---- ---- ---- ---- 1.30 -.10 1.40 1625 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 24 1630 ---- ---- ---- ---- 1.40 -.10 1.50 1635 ---- ---- ---- ---- 1.50 -.10 1.60 1640 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1645 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1650 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 50 368 1655 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1660 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1665 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1670 2.00 2.00 2.00 2.20B 2.10 -.20 5 2.30 1675 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 118 1680 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1685 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1690 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1695 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1700 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 58 506 1705 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1710 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1715 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1720 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1725 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 9 79 1730 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1735 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1740 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 221 223 1745 ---- ---- 4.70A 4.70A 4.50 -.60 5.10 1750 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 50 132 1755 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 5 1760 ---- ---- 5.50A 5.50A 5.30 -.70 6.00 46 1765 ---- ---- 5.80A 5.80A 5.60 -.80 6.40 1770 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 1775 ---- 7.20B 6.40A 7.20B 6.30 -.80 7.10 1 368 1780 ---- ---- 6.70A 6.70A 6.60 -.90 7.50 36 1785 ---- ---- 7.10A 7.10A 7.00 -.90 7.90 1790 ---- ---- 7.50A 7.50A 7.40 -1.00 8.40 15 1795 ---- ---- 7.90A 7.90A 7.80 -1.10 8.90 7 1800 ---- 9.60B 8.30A 9.60B 8.30 -1.10 9.40 1 383 1805 ---- 10.00B 8.90A 10.00B 8.70 -1.20 9.90 1810 ---- ---- 9.30A 9.30A 9.20 -1.30 10.50 1815 ---- 11.20B 9.90A 11.20B 9.80 -1.30 11.10 1820 ---- 11.90B 10.40A 11.90B 10.30 -1.40 11.70 1825 ---- 12.70B 11.00A 12.70B 10.90 -1.50 12.40 228 1830 ---- 13.30B 11.60A 13.30B 11.50 -1.60 13.10 1835 ---- 14.00B 12.20A 14.00B 12.20 -1.60 13.80 403 1840 ---- 14.80B 12.90A 14.80B 12.90 -1.70 14.60 1845 ---- 15.70B 13.60A 15.70B 13.60 -1.80 15.40 1850 ---- 16.80B 14.40A 16.80B 14.40 -1.90 16.30 412 1855 ---- 17.50B 15.20A 17.50B 15.20 -2.00 17.20 1860 ---- 18.60B 16.10A 18.60B 16.00 -2.20 18.20 30 1865 ---- 19.90B 16.90A 19.90B 16.90 -2.30 19.20 56 1870 ---- 20.80B 17.90A 20.80B 17.90 -2.40 20.30 30 1875 21.20 22.10B 18.90A 21.60B 18.90 -2.50 5 21.40 5 254 1880 ---- 23.10B 19.90A 23.10B 19.90 -2.70 22.60 16 1885 23.60 24.60B 21.00A 24.00B 21.00 -2.80 5 23.80 1890 ---- 25.70B 22.20A 25.70B 22.20 -2.90 25.10 31 1895 ---- 27.00B 23.40A 27.00B 23.40 -3.00 26.40 5 1900 ---- 28.80B 24.50A 28.80B 24.70 -3.10 27.80 1008 1905 ---- 30.10B 26.00A 30.10B 26.00 -3.30 29.30 1 1910 ---- 31.60B 27.30A 31.60B 27.40 -3.40 30.80 30 1915 ---- 33.60B 28.70A 33.60B 28.80 -3.60 32.40 50 1920 ---- 35.10B 30.30A 35.10B 30.40 -3.70 34.10 100 1925 32.50 37.10B 31.80A 36.40B 31.90 -3.90 10 35.80 3 131 1930 ---- 38.70B 33.50A 38.70B 33.60 -4.00 37.60 2 1935 ---- 40.70B 35.20A 40.70B 35.30 -4.20 39.50 1940 ---- 42.70B 36.90A 42.70B 37.10 -4.30 41.40 1945 ---- 44.80B 38.80A 44.80B 39.00 -4.40 43.40 1950 ---- 47.10B 40.70A 47.10B 40.90 -4.60 45.50 5 375 1955 ---- 49.30B 42.70A 49.30B 42.90 -4.80 47.70 15 1960 ---- 51.30B 44.70A 51.30B 45.00 -4.90 49.90 7 1965 ---- 53.60B 46.90A 53.60B 47.10 -5.10 52.20 50 1970 ---- 56.40B 49.00A 56.40B 49.30 -5.20 54.50 1975 ---- 58.90B 51.30A 58.90B 51.60 -5.30 56.90 150 1980 ---- 61.10B 53.70A 61.10B 53.90 -5.50 59.40 100 1985 ---- 64.10B 56.00A 64.10B 56.30 -5.70 62.00 29 1990 ---- 66.40B 58.50A 66.40B 58.80 -5.80 64.60 1995 ---- 69.30B 61.00A 69.30B 61.40 -5.90 67.30 2000 ---- 72.30B 63.60A 72.30B 64.00 -6.10 51 70.10 534 2005 ---- 75.00B 66.30A 75.00B 66.70 -6.20 72.90 7 2010 ---- 78.00B 69.00A 78.00B 69.50 -6.30 75.80 2015 ---- 81.20B 71.80A 81.20B 72.30 -6.50 78.80 174 2020 ---- 84.10B 74.70A 84.10B 75.20 -6.60 81.80 2025 ---- 87.40B 77.60A 87.30B 78.10 -6.80 84.90 15 2030 ---- 90.40B 80.60A 90.40B 81.10 -6.90 88.00 151 2035 ---- 93.60B 83.70A 93.60B 84.20 -7.00 91.20 2040 ---- 97.20B 86.80A 97.20B 87.30 -7.20 94.50 3 2045 ---- 100.30B 89.90A 100.30B 90.50 -7.30 97.80 2050 ---- 104.00B 93.10A 104.00B 93.70 -7.50 101.20 377 2055 ---- 107.20B 96.40A 107.20B 97.00 -7.60 104.60 3 2060 ---- 110.70B 99.90A 110.70B 100.40 -7.70 108.10 1 2065 ---- 114.40B 103.20A 114.40B 103.80 -7.80 111.60 2070 ---- 118.00B 106.70A 118.00B 107.30 -7.90 115.20 1 2075 ---- 121.70B 110.20A 121.70B 110.80 -8.00 118.80 1 2080 ---- 125.40B 113.70A 125.40B 114.30 -8.20 122.50 27 2085 ---- 129.10B 117.30A 129.10B 117.90 -8.30 126.20 1 2090 ---- 132.90B 120.90A 132.90B 121.60 -8.30 129.90 2095 ---- 136.80B 124.60A 136.80B 125.30 -8.40 133.70 2100 ---- 140.70B 128.30A 140.70B 129.00 -8.60 137.60 26 2105 ---- 144.60B 132.10A 144.60B 132.80 -8.70 141.50 2110 ---- 148.50B 135.90A 148.50B 136.60 -8.80 145.40 2115 ---- 152.50B 139.70A 152.50B 140.40 -8.90 149.30 1 2120 ---- 156.60B 143.60A 156.60B 144.30 -9.00 153.30 2125 ---- 160.60B 147.50A 160.60B 148.20 -9.20 157.40 4 2130 ---- 164.70B 151.40A 164.70B 152.20 -9.20 161.40 2135 ---- 168.80B 155.40A 168.80B 156.20 -9.30 165.50 2140 ---- 173.00B 159.40A 173.00B 160.20 -9.40 169.60 2145 ---- 177.20B 163.40A 177.20B 164.30 -9.50 173.80 2150 ---- 181.40B 167.50A 181.40B 168.40 -9.60 178.00 2 2155 ---- 185.60B 171.60A 185.60B 172.50 -9.70 182.20 2160 ---- 189.90B 175.80A 189.90B 176.60 -9.80 186.40 2165 ---- 194.20B 179.90A 194.20B 180.80 -9.90 190.70 2170 ---- 198.50B 184.10A 198.50B 185.00 -9.90 194.90 2175 ---- 202.90B 188.30A 202.90B 189.20 -10.00 199.20 2180 ---- 207.20B 192.60A 207.20B 193.50 -10.10 203.60 2185 ---- 211.60B 196.80A 211.60B 197.80 -10.10 207.90 2190 ---- 216.00B 201.10A 216.00B 202.10 -10.20 212.30 1 2195 ---- 220.40B 205.40A 220.40B 206.40 -10.30 216.70 2200 ---- 224.90B 209.70A 224.90B 210.70 -10.40 221.10 1 2205 ---- 229.40B 214.10A 229.40B 215.10 -10.40 225.50 2210 ---- 233.80B 218.50A 233.80B 219.50 -10.50 230.00 2215 ---- 238.30B 222.90A 238.30B 223.90 -10.60 234.50 2220 ---- 242.90B 227.30A 242.90B 228.30 -10.70 239.00 1 2225 ---- 247.40B 231.70A 247.40B 232.80 -10.70 243.50 2230 ---- 251.90B 236.20A 251.90B 237.20 -10.80 248.00 2235 ---- 256.50B 240.70A 256.50B 241.70 -10.80 252.50 2240 ---- 261.10B 245.10A 261.10B 246.20 -10.90 257.10 2245 ---- 265.70B 249.60A 265.70B 250.70 -10.90 261.60 2250 ---- 270.30B 254.20A 270.30B 255.20 -11.00 266.20 1 2255 ---- 274.90B 258.70A 274.90B 259.80 -11.00 270.80 2260 ---- 279.50B 263.20A 279.50B 264.30 -11.10 275.40 2265 ---- 284.20B 267.80A 284.20B 268.90 -11.20 280.10 2270 ---- 288.80B 272.40A 288.80B 273.50 -11.20 284.70 2275 ---- 293.50B 277.00A 293.50B 278.10 -11.20 289.30 2 2280 ---- 298.20B 281.60A 298.20B 282.70 -11.30 294.00 2285 ---- 302.90B 286.20A 302.90B 287.30 -11.40 298.70 2290 ---- 307.60B 290.90A 307.60B 292.00 -11.30 303.30 2295 ---- 311.10B 295.50A 311.10B 296.60 -11.40 308.00 2300 ---- 317.00B 300.20A 317.00B 301.30 -11.40 312.70 2305 ---- 319.70B 304.90A 319.00B 306.00 -11.50 317.50 2310 ---- 324.40B 309.50A 323.70B 310.60 -11.60 322.20 2315 ---- 329.20B 314.20A 328.50B 315.30 -11.60 326.90 2320 ---- 333.90B 318.90A 333.20B 320.00 -11.70 331.70 2325 ---- 340.80B 323.60A 340.80B 324.70 -11.70 336.40 13 2330 ---- 343.40B 329.40A 342.80B 329.50 -11.70 341.20 2335 ---- 348.20B 334.10A 347.60B 334.20 -11.70 345.90 2340 ---- 352.90B 338.90A 352.40B 338.90 -11.80 350.70 2345 ---- 357.70B 343.60A 357.20B 343.70 -11.80 355.50 2350 ---- 364.80B 347.30A 364.80B 348.40 -11.90 360.30 16 2360 ---- 372.10B 358.10A 371.60B 357.90 -12.00 369.90 2370 ---- 381.80B 367.70A 381.30B 367.50 -12.10 379.60 2375 ---- 389.00B 371.20A 389.00B 372.30 -12.10 384.40 2380 ---- 391.50B 377.30A 391.00B 377.10 -12.10 389.20 2390 ---- 401.20B 386.90A 400.70B 386.70 -12.20 398.90 2400 ---- 413.30B 395.30A 413.30B 396.40 -12.30 408.70 6 38 2410 ---- 420.70B 406.30A 420.20B 406.10 -12.30 418.40 2420 ---- 430.50B 416.00A 430.00B 415.80 -12.40 428.20 2425 ---- 437.80B 419.50A 437.80B 420.60 -12.50 433.10 6 2430 ---- 440.30B 425.70A 439.80B 425.50 -12.50 438.00 2440 ---- 450.00B 435.50A 449.30B 435.20 -12.60 447.80 2450 ---- 462.40B 443.90A 462.40B 445.00 -12.70 457.70 2475 ---- 487.10B 468.40A 487.10B 469.60 -12.80 482.40 19 2500 ---- 511.90B 493.10A 511.90B 494.20 -13.00 507.20 8 2525 ---- 536.90B 517.80A 536.90B 519.00 -13.10 532.10 2550 ---- 560.40B 542.60A 560.40B 543.90 -13.20 557.10 2575 ---- 584.60B 567.50A 584.60B 568.90 -13.20 582.10 2600 ---- 609.70B 594.00A 609.70B 593.90 -13.20 607.10 2625 ---- 634.50B 619.10A 634.50B 618.90 -13.20 632.10 2700 ---- 709.60B 694.00A 709.60B 693.90 -13.20 707.10 3000 ---- 1009.30B 994.10A 1009.30B 993.90 -13.20 1007.10 3100 ---- 1109.40B 1094.10A 1109.40B 1093.90 -13.20 1107.10 3200 ---- 1209.30B 1194.20A 1209.30B 1193.90 -13.20 1207.10 3300 ---- 1308.30B 1294.20A 1308.30B 1293.90 -13.20 1307.10 3400 ---- 1409.30B 1394.30A 1409.30B 1393.90 -13.20 1407.10 4000 ---- 2008.50B 1994.50A 2008.50B 1993.90 -13.20 2007.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.20 .30 1275 ---- ---- ---- ---- .10 -.20 .30 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.20 .40 1350 ---- ---- ---- ---- .20 -.20 .40 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.20 .50 1425 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .50 -.10 .60 1460 ---- ---- ---- ---- .50 -.10 .60 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .60 -.10 .70 1480 ---- ---- ---- ---- .60 -.10 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .70 -.10 .80 1510 ---- ---- ---- ---- .80 .00 .80 1520 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- ---- ---- .90 .00 .90 1530 ---- ---- ---- ---- .90 .00 .90 1540 ---- ---- ---- ---- 1.00 .00 1.00 1545 ---- ---- ---- ---- 1.00 .00 1.00 1550 ---- ---- ---- ---- 1.00 -.10 1.10 1 1555 ---- ---- ---- ---- 1.10 .00 1.10 1560 ---- ---- ---- ---- 1.10 .00 1.10 1565 ---- ---- ---- ---- 1.10 -.10 1.20 1570 ---- ---- ---- ---- 1.20 .00 1.20 1575 ---- ---- ---- ---- 1.20 -.10 1.30 1580 ---- ---- ---- ---- 1.30 .00 1.30 1585 ---- ---- ---- ---- 1.30 -.10 1.40 1590 ---- ---- ---- ---- 1.40 -.10 1.50 1595 ---- ---- ---- ---- 1.40 -.10 1.50 1600 ---- ---- ---- ---- 1.50 -.10 1.60 15 1605 ---- ---- ---- ---- 1.60 -.10 1.70 1610 ---- ---- ---- ---- 1.60 -.10 1.70 1615 ---- ---- ---- ---- 1.70 -.10 1.80 1620 ---- ---- ---- ---- 1.80 -.10 1.90 1 1625 ---- ---- ---- ---- 1.80 -.20 2.00 5 1630 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1635 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1640 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1645 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1650 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1 2 1655 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1660 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1665 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1670 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1675 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1680 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1685 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1690 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1695 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1700 ---- ---- 3.80A 3.80A 3.70 -.30 4.00 1 3 1705 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1710 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1715 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1720 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1725 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 3 1730 ---- ---- 5.10A 5.10A 4.90 -.50 5.40 1735 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1740 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1745 ---- ---- 5.80A 5.80A 5.60 -.60 6.20 1750 ---- ---- 6.00A 6.00A 5.90 -.60 6.50 1 2 1755 ---- ---- 6.40A 6.40A 6.20 -.70 6.90 1760 ---- ---- 6.70A 6.70A 6.50 -.70 7.20 1765 ---- ---- 7.00A 7.00A 6.80 -.80 7.60 1770 ---- ---- 7.40A 7.40A 7.20 -.80 8.00 1775 ---- ---- 7.70A 7.70A 7.50 -.90 8.40 2 1780 ---- ---- 8.10A 8.10A 7.90 -.90 8.80 5 1785 ---- ---- 8.50A 8.50A 8.30 -.90 9.20 1790 ---- ---- 8.90A 8.90A 8.70 -1.00 9.70 1795 ---- ---- 9.30A 9.30A 9.20 -1.00 10.20 1800 ---- 10.80B 9.70A 10.80B 9.60 -1.10 10.70 1 79 1805 ---- 11.30B 10.30A 11.30B 10.10 -1.10 11.20 1810 ---- 11.90B 10.80A 11.90B 10.60 -1.20 11.80 1815 ---- 12.60B 11.30A 12.50B 11.20 -1.20 12.40 1820 ---- 13.20B 11.90A 13.20B 11.70 -1.30 13.00 1 1825 ---- 14.00B 12.40A 14.00B 12.30 -1.40 13.70 3 1830 ---- 14.60B 13.10A 14.60B 12.90 -1.50 14.40 1 1835 ---- 15.40B 13.70A 15.40B 13.60 -1.50 15.10 1840 ---- 16.20B 14.30A 16.20B 14.30 -1.60 15.90 1845 ---- 17.10B 15.00A 17.10B 15.00 -1.70 16.70 1850 ---- 18.00B 15.70A 18.00B 15.80 -1.80 17.60 272 1855 ---- 18.90B 16.60A 18.90B 16.50 -1.90 18.40 1860 ---- 19.80B 17.40A 19.80B 17.40 -2.00 19.40 1865 ---- 20.80B 18.30A 20.80B 18.30 -2.00 20.30 1870 ---- 21.90B 19.20A 21.90B 19.20 -2.20 21.40 1875 ---- 22.90B 20.10A 22.90B 20.10 -2.30 22.40 1880 ---- 24.20B 21.20A 24.20B 21.10 -2.40 23.50 1885 ---- 25.30B 22.20A 25.30B 22.20 -2.50 24.70 1890 ---- 26.60B 23.30A 26.50B 23.30 -2.60 25.90 1895 ---- 27.90B 24.50A 27.90B 24.50 -2.70 27.20 1900 ---- 29.30B 25.60A 29.30B 25.70 -2.80 28.50 156 1905 ---- 30.60B 26.90A 30.60B 26.90 -3.00 29.90 1910 ---- 32.10B 28.20A 32.10B 28.20 -3.10 31.30 1915 ---- 33.60B 29.50A 33.60B 29.60 -3.20 32.80 1920 ---- 35.20B 30.90A 35.20B 31.00 -3.30 34.30 1925 ---- 36.80B 32.40A 36.80B 32.50 -3.40 35.90 1930 ---- 38.50B 33.90A 38.50B 34.00 -3.60 37.60 1935 ---- 40.40B 35.50A 40.40B 35.60 -3.70 39.30 1 1940 ---- 42.10B 37.20A 42.10B 37.30 -3.80 41.10 1945 ---- 44.10B 38.90A 44.10B 39.00 -3.90 42.90 1950 ---- 46.20B 40.50A 46.20B 40.70 -4.10 44.80 72 1955 ---- 48.30B 42.30A 48.30B 42.60 -4.20 46.80 1960 ---- 50.10B 44.30A 50.10B 44.50 -4.30 48.80 1965 ---- 52.40B 46.20A 52.40B 46.40 -4.50 50.90 1970 ---- 54.60B 48.10A 54.60B 48.40 -4.60 53.00 1975 ---- 56.70B 50.30A 56.70B 50.50 -4.80 55.30 1980 ---- 59.10B 52.40A 59.10B 52.70 -4.80 57.50 1 1985 ---- 61.60B 54.70A 61.60B 54.90 -5.00 59.90 1990 ---- 63.90B 56.90A 63.90B 57.10 -5.20 62.30 1995 ---- 66.60B 59.20A 66.60B 59.50 -5.20 64.70 2000 ---- 69.30B 61.40A 69.30B 61.90 -5.40 67.30 93 2005 ---- 71.80B 64.00A 71.80B 64.30 -5.50 69.80 5 2010 ---- 74.40B 66.50A 74.40B 66.90 -5.60 72.50 2015 ---- 77.40B 68.90A 77.40B 69.40 -5.80 75.20 1 2020 ---- 80.10B 71.70A 80.10B 72.10 -5.90 78.00 2025 ---- 83.00B 74.40A 83.00B 74.80 -6.00 80.80 2030 ---- 86.00B 77.10A 86.00B 77.60 -6.10 83.70 2035 ---- 89.00B 79.90A 89.00B 80.40 -6.30 86.70 2040 ---- 92.00B 82.80A 92.00B 83.30 -6.40 89.70 2045 ---- 95.10B 85.70A 95.10B 86.20 -6.50 92.70 2050 ---- 98.40B 88.60A 98.40B 89.20 -6.60 95.80 26 2055 ---- 101.50B 91.70A 101.50B 92.30 -6.70 99.00 2060 ---- 104.70B 94.80A 104.70B 95.40 -6.80 102.20 20 2065 ---- 108.00B 97.90A 108.00B 98.50 -7.00 105.50 2070 ---- 111.40B 101.10A 111.40B 101.70 -7.10 108.80 50 2075 ---- 114.80B 104.30A 114.80B 105.00 -7.20 112.20 2080 ---- 118.30B 107.60A 118.30B 108.30 -7.30 115.60 2085 ---- 121.80B 111.00A 121.80B 111.70 -7.40 119.10 1 2090 ---- 125.40B 114.40A 125.40B 115.10 -7.50 122.60 2095 ---- 129.10B 117.90A 129.10B 118.50 -7.70 126.20 2100 ---- 132.70B 121.30A 132.70B 122.00 -7.80 129.80 5 2105 ---- 136.40B 124.90A 136.40B 125.60 -7.80 133.40 1 2110 ---- 140.10B 128.40A 140.10B 129.10 -8.00 137.10 2115 ---- 143.90B 132.00A 143.90B 132.80 -8.00 140.80 2120 ---- 147.70B 135.70A 147.70B 136.40 -8.20 144.60 2125 ---- 151.50B 139.40A 151.50B 140.10 -8.30 148.40 2130 ---- 155.40B 143.10A 155.40B 143.90 -8.30 152.20 1 2135 ---- 159.30B 146.80A 159.30B 147.60 -8.50 156.10 2140 ---- 163.20B 150.60A 163.20B 151.40 -8.60 160.00 1 2145 ---- 167.20B 154.50A 167.10B 155.30 -8.60 163.90 2150 ---- 171.20B 158.30A 171.10B 159.20 -8.70 167.90 2155 ---- 175.20B 162.20A 175.20B 163.10 -8.80 171.90 2160 ---- 179.30B 166.10A 179.30B 167.00 -8.90 175.90 2165 ---- 183.40B 170.10A 183.40B 171.00 -9.00 180.00 1 2170 ---- 187.50B 174.10A 187.50B 175.00 -9.00 184.00 2175 ---- 191.60B 178.10A 191.60B 179.00 -9.10 188.10 2180 ---- 195.80B 182.10A 195.80B 183.10 -9.20 192.30 2185 ---- 200.00B 186.20A 200.00B 187.20 -9.20 196.40 2190 ---- 204.20B 190.30A 204.10B 191.30 -9.30 200.60 2195 ---- 208.40B 194.40A 208.40B 195.40 -9.40 204.80 2200 ---- 212.70B 198.60A 212.70B 199.60 -9.50 209.10 2205 ---- 217.00B 202.70A 217.00B 203.70 -9.60 213.30 2210 ---- 221.30B 206.90A 221.30B 208.00 -9.60 217.60 2215 ---- 225.60B 211.10A 225.60B 212.20 -9.70 221.90 2220 ---- 229.90B 215.40A 229.90B 216.40 -9.80 226.20 2225 ---- 234.30B 219.60A 234.30B 220.70 -9.90 230.60 2230 ---- 238.70B 223.90A 238.70B 225.00 -9.90 234.90 2235 ---- 243.10B 228.20A 243.10B 229.30 -10.00 239.30 2240 ---- 247.50B 232.50A 247.50B 233.60 -10.10 243.70 2245 ---- 251.90B 236.80A 251.90B 238.00 -10.10 248.10 2250 ---- 256.40B 241.20A 256.40B 242.30 -10.20 252.50 2255 ---- 260.90B 245.60A 260.90B 246.70 -10.30 257.00 2260 ---- 265.30B 250.00A 265.30B 251.10 -10.40 261.50 2265 ---- 269.80B 254.40A 269.80B 255.50 -10.40 265.90 2270 ---- 274.40B 258.80A 274.40B 260.00 -10.40 270.40 2275 ---- 278.90B 263.20A 278.90B 264.40 -10.50 274.90 2280 ---- 283.50B 267.70A 283.50B 268.90 -10.50 279.40 2285 ---- 288.00B 272.20A 288.00B 273.30 -10.70 284.00 2290 ---- 292.60B 276.60A 292.60B 277.80 -10.70 288.50 2295 ---- 297.20B 281.20A 297.20B 282.30 -10.80 293.10 2300 ---- 301.80B 285.70A 301.80B 286.90 -10.80 297.70 2305 ---- 306.40B 290.20A 306.40B 291.40 -10.80 302.20 2310 ---- 311.00B 294.70A 311.00B 295.90 -10.90 306.80 2315 ---- 315.60B 299.30A 315.60B 300.50 -10.90 311.40 2320 ---- 320.30B 303.90A 320.30B 305.10 -11.00 316.10 2325 ---- 324.90B 308.40A 324.90B 309.70 -11.00 320.70 2330 ---- 329.50B 313.00A 329.50B 314.30 -11.00 325.30 2335 ---- 334.20B 317.60A 334.20B 318.90 -11.10 330.00 2340 ---- 338.90B 322.30A 338.90B 323.50 -11.10 334.60 2345 ---- 343.60B 326.90A 343.60B 328.10 -11.20 339.30 2350 ---- 348.30B 331.50A 348.30B 332.80 -11.20 344.00 1 2355 ---- 353.00B 336.20A 353.00B 337.40 -11.30 348.70 2360 ---- 356.90B 340.90A 356.90B 342.10 -11.30 353.40 2370 ---- 364.40B 350.20A 364.40B 351.40 -11.40 362.80 2375 ---- 371.90B 354.90A 371.90B 356.10 -11.40 367.50 2380 ---- 373.90B 359.60A 373.90B 360.80 -11.50 372.30 2390 ---- 383.40B 369.00A 383.30B 370.20 -11.60 381.80 2400 ---- 395.80B 378.50A 395.80B 379.70 -11.60 391.30 2410 ---- 402.50B 389.50A 402.40B 389.20 -11.60 400.80 2420 ---- 412.10B 399.20A 412.00B 398.70 -11.70 410.40 2425 ---- 419.80B 402.20A 419.80B 403.50 -11.70 415.20 2430 ---- 421.70B 408.60A 421.60B 408.20 -11.80 420.00 2440 ---- 431.40B 418.20A 431.20B 417.80 -11.90 429.70 2450 ---- 444.00B 426.20A 444.00B 427.40 -11.90 439.30 12 2460 ---- 450.80B 437.50A 450.70B 437.00 -12.00 449.00 3 2475 ---- 468.40B 450.30A 468.40B 451.50 -12.10 463.60 2500 ---- 492.90B 474.60A 492.90B 475.80 -12.20 488.00 2525 ---- 517.50B 498.90A 517.50B 500.20 -12.40 512.60 4 2550 ---- 542.10B 523.50A 542.10B 524.70 -12.60 537.30 5 2575 ---- 566.90B 548.10A 566.90B 549.40 -12.70 562.10 2600 ---- 591.90B 572.80A 591.90B 574.20 -12.80 587.00 2625 ---- 616.90B 597.50A 616.90B 599.00 -13.00 612.00 2650 ---- 639.50B 622.50A 639.50B 624.00 -13.00 637.00 2750 ---- 739.50B 723.70A 739.50B 724.00 -13.00 737.00 3000 ---- 989.30B 973.70A 989.30B 974.00 -13.00 987.00 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1 1 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .10 -.10 .20 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 9 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .20 -.10 .30 1230 ---- ---- ---- ---- .20 -.10 .30 1235 ---- ---- ---- ---- .20 -.10 .30 6 6 1240 ---- ---- ---- ---- .20 -.10 .30 1245 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .20 -.10 40 .30 1255 ---- ---- ---- ---- .20 -.10 .30 1260 ---- ---- ---- ---- .20 -.10 .30 1265 ---- ---- ---- ---- .20 -.10 .30 1270 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 .00 .30 1280 ---- ---- ---- ---- .30 .00 .30 1285 ---- ---- ---- ---- .30 -.10 .40 1290 ---- ---- ---- ---- .30 -.10 .40 1295 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1000 1305 ---- ---- ---- ---- .30 -.10 .40 1310 ---- ---- ---- ---- .30 -.10 .40 1315 ---- ---- ---- ---- .30 -.10 .40 1320 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 1330 ---- ---- ---- ---- .40 .00 .40 1335 ---- ---- ---- ---- .40 .00 .40 1340 ---- ---- ---- ---- .40 .00 .40 1345 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1 1355 ---- ---- ---- ---- .40 .00 .40 1360 ---- ---- ---- ---- .40 -.10 .50 2 1365 ---- ---- ---- ---- .40 -.10 .50 1370 ---- ---- ---- ---- .40 -.10 .50 1375 ---- ---- ---- ---- .50 .00 .50 1380 ---- ---- ---- ---- .50 .00 .50 1385 ---- ---- ---- ---- .50 .00 .50 1390 ---- ---- ---- ---- .50 .00 .50 1395 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .50 .00 .50 1405 ---- ---- ---- ---- .50 .00 .50 1410 ---- ---- ---- ---- .60 .00 .60 1415 ---- ---- ---- ---- .60 .00 .60 1420 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1435 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 .00 .70 1445 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 1515 1455 ---- ---- ---- ---- .70 .00 .70 1460 ---- ---- ---- ---- .80 .00 .80 1465 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 -.10 .90 1480 ---- ---- ---- ---- .90 .00 .90 1 1485 ---- ---- ---- ---- .90 .00 .90 2 1490 ---- ---- ---- ---- .90 -.10 1.00 1 1495 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 3 127 1505 ---- ---- ---- ---- 1.00 -.10 1.10 1510 ---- ---- ---- ---- 1.10 .00 1.10 1515 ---- ---- ---- ---- 1.10 -.10 1.20 1520 ---- ---- ---- ---- 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.20 .00 1.20 1530 ---- ---- ---- ---- 1.20 -.10 1.30 1535 ---- ---- ---- ---- 1.30 -.10 1.40 1540 ---- ---- ---- ---- 1.30 -.10 1.40 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.40 -.10 1.50 40 1555 ---- ---- ---- ---- 1.50 -.10 1.60 1560 ---- ---- ---- ---- 1.60 -.10 1.70 1565 ---- ---- ---- ---- 1.60 -.10 1.70 1570 ---- ---- ---- ---- 1.70 -.10 1.80 2 1575 ---- ---- ---- ---- 1.80 -.10 1.90 19 1580 ---- ---- ---- ---- 1.80 -.20 2.00 1585 ---- ---- ---- ---- 1.90 -.10 2.00 1 1590 ---- ---- ---- ---- 2.00 -.10 2.10 1595 ---- ---- ---- ---- 2.10 -.10 2.20 1600 ---- ---- ---- ---- 2.20 -.10 20 2.30 436 1605 ---- ---- ---- ---- 2.20 -.20 2.40 1 1610 ---- ---- ---- ---- 2.30 -.20 2.50 1 1615 ---- ---- ---- ---- 2.40 -.20 2.60 1620 ---- ---- ---- ---- 2.60 -.10 2.70 1625 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1630 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1635 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1640 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1645 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1650 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 95 1655 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1660 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1665 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1670 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1675 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 100 1680 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1685 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1690 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1695 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1700 5.00 5.00 5.00 5.30B 5.10 -.40 1 5.50 501 1705 ---- ---- 5.50A 5.50A 5.40 -.40 5.80 1710 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1715 ---- ---- 6.00A 6.00A 5.90 -.40 6.30 1720 ---- ---- 6.30A 6.30A 6.10 -.50 6.60 1725 ---- 7.00B 6.60A 7.00B 6.40 -.50 6.90 83 1730 ---- ---- 6.90A 6.90A 6.70 -.60 7.30 1735 ---- ---- 7.20A 7.20A 7.00 -.60 7.60 30 1740 ---- ---- 7.50A 7.50A 7.30 -.70 8.00 1745 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 1750 7.90 8.90B 7.90 8.60B 8.00 -.70 1 8.70 556 1755 ---- ---- 8.60A 8.60A 8.40 -.70 9.10 1760 ---- ---- 8.90A 8.90A 8.80 -.80 9.60 1765 ---- ---- 9.30A 9.30A 9.20 -.80 10.00 1770 ---- ---- 9.80A 9.80A 9.60 -.90 10.50 1775 10.20 11.20B 10.20 10.90B 10.00 -1.00 30 11.00 80 846 1780 ---- 11.60B 10.70A 11.60B 10.50 -1.00 11.50 1785 ---- ---- 11.20A 11.20A 11.00 -1.10 12.10 1790 ---- 12.70B 11.70A 12.70B 11.50 -1.10 12.60 1795 ---- 13.30B 12.20A 13.30B 12.10 -1.10 13.20 30 1800 ---- 14.20B 12.80A 14.20B 12.60 -1.30 13.90 1120 1805 ---- 14.60B 13.40A 14.60B 13.20 -1.30 14.50 1810 ---- 15.30B 14.00A 15.30B 13.80 -1.40 15.20 1815 ---- 16.10B 14.60A 16.10B 14.50 -1.40 15.90 1820 ---- 16.80B 15.30A 16.80B 15.10 -1.60 16.70 1825 ---- 17.90B 16.00A 17.90B 15.90 -1.60 17.50 101 1830 ---- 18.50B 16.70A 18.50B 16.60 -1.70 18.30 20 1835 ---- 19.40B 17.50A 19.40B 17.40 -1.80 19.20 1840 ---- 20.30B 18.30A 20.30B 18.20 -1.80 20.00 1845 20.10 21.20B 18.90 20.80B 19.00 -2.00 8 21.00 12 1850 ---- 22.50B 20.00A 22.50B 19.90 -2.10 2 22.00 280 1855 ---- 23.30B 20.90A 23.30B 20.80 -2.20 23.00 12 1860 ---- 24.40B 21.90A 24.40B 21.80 -2.20 24.00 1865 25.50 25.50 22.90A 22.90A 22.80 -2.30 2 25.10 4 19 1870 ---- 26.70B 23.90A 26.70B 23.80 -2.50 26.30 50 50 1875 ---- 28.20B 25.00A 28.20B 24.90 -2.60 27.50 97 1880 ---- 29.40B 26.10A 29.40B 26.00 -2.70 28.70 492 1885 ---- 30.50B 27.30A 30.50B 27.20 -2.80 30.00 1890 ---- 32.10B 28.40A 32.10B 28.40 -2.90 31.30 500 1895 ---- 33.30B 29.80A 33.30B 29.70 -3.00 32.70 1900 ---- 35.00B 31.00A 35.00B 31.00 -3.10 34.10 5 535 1905 ---- 36.30B 32.50A 36.30B 32.40 -3.20 35.60 6 1910 ---- 37.80B 33.90A 37.80B 33.80 -3.30 37.10 1915 ---- 39.50B 35.30A 39.50B 35.30 -3.40 38.70 1920 ---- 41.20B 36.90A 41.20B 36.80 -3.60 40.40 1925 ---- 43.20B 38.30A 43.20B 38.40 -3.70 42.10 1930 ---- 44.70B 40.10A 44.70B 40.00 -3.80 43.80 1935 ---- 46.60B 41.70A 46.60B 41.70 -3.90 45.60 1940 ---- 48.50B 43.50A 48.50B 43.50 -4.00 47.50 1 1945 ---- 50.50B 45.30A 50.50B 45.30 -4.10 49.40 1950 ---- 52.80B 46.90A 52.80B 47.10 -4.30 51.40 100 61 1955 ---- 54.60B 49.00A 54.50B 49.00 -4.40 53.40 1960 ---- 56.80B 51.00A 56.80B 51.00 -4.50 55.50 40 1965 ---- 59.00B 53.00A 59.00B 53.00 -4.70 57.70 1970 ---- 61.50B 54.90A 61.50B 55.10 -4.80 59.90 100 1975 ---- 63.80B 57.00A 63.80B 57.30 -4.80 62.10 25 1980 ---- 66.20B 59.20A 66.20B 59.50 -5.00 64.50 1985 ---- 68.60B 61.50A 68.60B 61.70 -5.10 66.80 75 1990 ---- 70.90B 63.90A 70.80B 64.10 -5.20 69.30 1995 ---- 73.40B 66.30A 73.40B 66.40 -5.40 71.80 2000 ---- 76.30B 68.60A 76.30B 68.90 -5.40 74.30 469 2005 ---- 78.70B 71.20A 78.70B 71.40 -5.60 77.00 150 2010 ---- 81.60B 73.60A 81.50B 73.90 -5.70 79.60 704 2015 ---- 84.20B 76.30A 84.20B 76.50 -5.80 82.30 2020 ---- 87.20B 78.80A 87.10B 79.20 -5.90 85.10 30 2025 ---- 90.10B 81.50A 90.00B 81.90 -6.10 88.00 28 2030 ---- 92.90B 84.40A 92.90B 84.70 -6.20 90.90 50 2035 ---- 95.90B 87.20A 95.90B 87.50 -6.30 93.80 100 2040 ---- 99.10B 90.00A 99.00B 90.40 -6.40 96.80 50 2045 ---- 102.10B 93.00A 102.10B 93.30 -6.60 99.90 2050 ---- 105.30B 95.90A 105.30B 96.30 -6.70 103.00 232 2055 ---- 108.50B 98.90A 108.50B 99.30 -6.80 106.10 2060 ---- 111.80B 102.00A 111.70B 102.40 -6.90 109.30 2065 ---- 114.90B 105.20A 114.80B 105.50 -7.10 112.60 2070 ---- 118.30B 108.30A 118.30B 108.70 -7.20 115.90 2075 ---- 121.80B 111.50A 121.60B 112.00 -7.20 119.20 275 2080 ---- 125.10B 114.80A 125.10B 115.20 -7.40 122.60 3 2085 ---- 128.60B 118.10A 128.60B 118.50 -7.50 126.00 3 2090 ---- 132.10B 121.40A 132.10B 121.90 -7.60 129.50 2095 ---- 135.60B 124.80A 135.60B 125.30 -7.70 133.00 2100 ---- 139.30B 128.30A 139.30B 128.80 -7.70 136.50 2 2105 ---- 142.80B 131.70A 142.80B 132.30 -7.80 140.10 2110 ---- 146.50B 135.20A 146.50B 135.80 -8.00 143.80 120 2115 ---- 150.20B 138.80A 150.20B 139.40 -8.00 147.40 2120 ---- 153.90B 142.40A 153.90B 143.00 -8.10 151.10 2125 ---- 157.70B 146.00A 157.70B 146.60 -8.30 154.90 3 2130 ---- 161.50B 149.70A 161.50B 150.30 -8.30 158.60 2135 ---- 165.30B 153.40A 165.30B 154.00 -8.40 162.40 2140 ---- 169.20B 157.10A 169.20B 157.80 -8.40 166.20 2145 ---- 173.10B 160.90A 173.10B 161.60 -8.50 170.10 2150 ---- 177.00B 164.70A 177.00B 165.40 -8.60 174.00 2155 ---- 181.00B 168.50A 181.00B 169.20 -8.70 177.90 2160 ---- 185.00B 172.40A 185.00B 173.10 -8.80 181.90 2165 ---- 189.00B 176.30A 189.00B 177.00 -8.90 185.90 2170 ---- 193.00B 180.20A 193.00B 180.90 -9.00 189.90 2175 ---- 197.10B 184.10A 197.10B 184.90 -9.00 193.90 2180 ---- 201.20B 188.10A 201.20B 188.90 -9.10 198.00 2185 ---- 205.30B 192.10A 205.30B 192.90 -9.10 202.00 2190 ---- 209.40B 196.10A 209.40B 197.00 -9.10 206.10 2195 ---- 213.60B 200.20A 213.60B 201.00 -9.30 210.30 2200 ---- 217.80B 204.20A 217.80B 205.10 -9.30 214.40 5 2205 ---- 222.00B 208.30A 222.00B 209.20 -9.40 218.60 2210 ---- 226.20B 212.50A 226.20B 213.40 -9.40 222.80 2215 ---- 230.40B 216.60A 230.40B 217.50 -9.50 227.00 2220 ---- 234.70B 220.80A 234.70B 221.70 -9.60 231.30 1 2225 ---- 239.00B 224.90A 239.00B 225.90 -9.60 235.50 2230 ---- 243.30B 229.10A 243.30B 230.10 -9.70 239.80 20 2235 ---- 247.60B 233.40A 247.60B 234.40 -9.70 244.10 2240 ---- 252.00B 237.60A 252.00B 238.60 -9.80 248.40 2245 ---- 256.30B 241.90A 256.30B 242.90 -9.80 252.70 2250 ---- 260.70B 246.20A 260.70B 247.20 -9.90 257.10 2255 ---- 265.10B 250.50A 265.10B 251.50 -9.90 261.40 2260 ---- 269.50B 254.80A 269.50B 255.80 -10.00 265.80 2265 ---- 273.90B 259.10A 273.90B 260.20 -10.00 270.20 2270 ---- 278.40B 263.50A 278.40B 264.50 -10.10 274.60 2275 ---- 282.80B 267.80A 282.80B 268.90 -10.20 279.10 2280 ---- 287.30B 272.20A 287.30B 273.30 -10.20 283.50 16 2285 ---- 291.80B 276.60A 291.80B 277.70 -10.30 288.00 2290 ---- 296.30B 281.00A 296.30B 282.10 -10.30 292.40 2295 ---- 300.80B 285.50A 300.80B 286.60 -10.30 296.90 2300 ---- 305.30B 289.90A 305.30B 291.00 -10.40 301.40 2305 ---- 309.90B 294.40A 309.90B 295.50 -10.40 305.90 2310 ---- 314.40B 298.80A 314.40B 300.00 -10.40 310.40 2315 ---- 319.00B 303.30A 319.00B 304.40 -10.60 315.00 2320 ---- 323.50B 307.80A 323.50B 308.90 -10.60 319.50 2325 ---- 328.10B 312.30A 328.10B 313.50 -10.60 324.10 2330 ---- 332.70B 316.90A 332.70B 318.00 -10.70 328.70 2335 ---- 337.30B 321.40A 337.30B 322.50 -10.70 333.20 2340 ---- 341.90B 326.00A 341.90B 327.10 -10.70 337.80 2345 ---- 346.50B 330.50A 346.50B 331.60 -10.80 342.40 2350 ---- 351.20B 335.10A 351.20B 336.20 -10.80 347.00 2355 ---- 355.80B 339.70A 355.80B 340.80 -10.90 351.70 1 2360 ---- 360.50B 344.20A 360.50B 345.40 -10.90 356.30 2370 ---- 369.80B 353.50A 369.80B 354.60 -11.00 365.60 2375 ---- 374.50B 358.10A 374.50B 359.20 -11.10 370.30 2380 ---- 379.20B 362.70A 379.20B 363.80 -11.10 374.90 2390 ---- 388.60B 372.00A 388.60B 373.10 -11.20 384.30 2400 ---- 398.10B 381.30A 398.10B 382.40 -11.30 393.70 1 2410 ---- 404.60B 390.70A 403.90B 391.80 -11.30 403.10 2420 ---- 414.10B 400.10A 413.40B 401.20 -11.40 412.60 2425 ---- 421.80B 404.80A 421.80B 405.90 -11.40 417.30 2430 ---- 423.70B 409.50A 422.90B 410.60 -11.50 422.10 2440 ---- 433.10B 420.50A 433.10B 420.00 -11.60 431.60 2450 ---- 445.70B 428.40A 445.70B 429.50 -11.70 441.20 2460 ---- 452.30B 439.50A 452.20B 439.00 -11.80 450.80 2475 ---- 469.80B 452.20A 469.80B 453.40 -11.80 465.20 2500 ---- 494.00B 476.30A 494.00B 477.40 -11.90 489.30 15 2525 ---- 518.30B 500.40A 518.30B 501.50 -12.10 513.60 2550 ---- 542.90B 524.60A 542.90B 525.80 -12.30 538.10 2575 ---- 567.50B 549.00A 567.50B 550.20 -12.40 562.60 2600 ---- 592.10B 573.60A 592.10B 574.80 -12.50 587.30 2625 ---- 616.90B 598.20A 616.90B 599.40 -12.70 612.10 2650 ---- 641.80B 622.80A 641.80B 624.20 -12.80 637.00 2700 ---- 689.40B 672.60A 689.40B 674.00 -13.00 687.00 2750 ---- 739.30B 723.80A 739.30B 724.00 -13.00 737.00 2800 ---- 789.30B 773.70A 789.30B 774.00 -13.00 787.00 2850 ---- 839.30B 823.80A 839.30B 824.00 -13.00 837.00 2875 ---- 863.40B 849.70A 863.40B 849.00 -13.00 862.00 2950 ---- 939.20B 923.80A 939.20B 924.00 -13.00 937.00 3000 ---- 989.20B 973.80A 989.20B 974.00 -13.00 987.00 3200 ---- 1189.00B 1173.80A 1189.00B 1174.00 -13.00 1187.00 3500 ---- 1488.80B 1473.90A 1488.80B 1474.00 -13.00 1487.00 4000 ---- 1988.40B 1974.00A 1988.40B 1974.00 -13.00 1987.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.10 .00 1.10 1490 ---- ---- ---- ---- 1.20 .00 1.20 1500 ---- ---- ---- ---- 1.30 .00 1.30 10 1510 ---- ---- ---- ---- 1.30 -.10 1.40 1520 ---- ---- ---- ---- 1.40 -.10 1.50 1525 ---- ---- ---- ---- 1.50 .00 1.50 1530 ---- ---- ---- ---- 1.50 -.10 1.60 1540 ---- ---- ---- ---- 1.70 .00 1.70 1550 ---- ---- ---- ---- 1.80 -.10 1.90 1560 ---- ---- ---- ---- 1.90 -.10 2.00 1565 ---- ---- ---- ---- 2.00 -.10 2.10 1570 ---- ---- ---- ---- 2.10 -.10 2.20 1 1575 ---- ---- ---- ---- 2.10 -.20 2.30 1580 ---- ---- ---- ---- 2.20 -.20 2.40 1585 ---- ---- ---- ---- 2.30 -.10 2.40 1590 ---- ---- ---- ---- 2.40 -.10 2.50 1595 ---- ---- ---- ---- 2.50 -.20 2.70 1600 ---- ---- ---- ---- 2.60 -.20 2.80 1605 ---- ---- ---- ---- 2.70 -.20 2.90 10 1610 ---- ---- ---- ---- 2.80 -.20 3.00 1615 ---- ---- ---- ---- 2.90 -.20 3.10 1620 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1625 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1630 ---- ---- ---- ---- 3.30 -.20 3.50 1635 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1640 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1645 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1650 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1655 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1660 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1665 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1670 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1675 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 1680 ---- ---- 5.20A 5.20A 5.00 -.40 5.40 1685 ---- ---- 5.40A 5.40A 5.20 -.40 5.60 1690 ---- ---- 5.60A 5.60A 5.40 -.50 5.90 1695 ---- ---- 5.90A 5.90A 5.60 -.50 6.10 1700 ---- ---- 6.10A 6.10A 5.90 -.50 6.40 1705 ---- ---- 6.40A 6.40A 6.10 -.50 6.60 1710 ---- ---- 6.60A 6.60A 6.40 -.50 6.90 1715 ---- ---- 6.90A 6.90A 6.70 -.50 7.20 1720 ---- ---- 7.20A 7.20A 6.90 -.60 7.50 1725 ---- ---- 7.50A 7.50A 7.20 -.70 7.90 1730 ---- ---- 7.80A 7.80A 7.50 -.70 8.20 1735 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 1740 ---- ---- 8.40A 8.40A 8.20 -.70 8.90 1745 ---- ---- 8.80A 8.80A 8.60 -.70 9.30 1750 ---- ---- 9.10A 9.10A 8.90 -.80 9.70 1 1755 ---- ---- 9.50A 9.50A 9.30 -.80 10.10 1760 ---- ---- 9.90A 9.90A 9.70 -.80 10.50 1765 ---- ---- 10.30A 10.30A 10.10 -.90 11.00 1770 ---- ---- 10.80A 10.80A 10.60 -.90 11.50 5 1775 11.10 12.10B 11.10 11.70B 11.00 -.90 30 11.90 1780 ---- ---- 11.70A 11.70A 11.50 -1.00 12.50 1785 ---- 13.10B 12.20A 13.10B 12.00 -1.00 13.00 1790 ---- ---- 12.70A 12.70A 12.50 -1.10 13.60 1795 ---- ---- 13.20A 13.20A 13.00 -1.20 14.20 1800 ---- 15.10B 13.80A 15.10B 13.60 -1.20 14.80 1 1805 ---- 15.50B 14.40A 15.50B 14.20 -1.20 15.40 1810 ---- 16.20B 15.00A 16.20B 14.80 -1.30 16.10 1815 ---- 16.90B 15.60A 16.90B 15.40 -1.40 16.80 1820 ---- 17.70B 16.30A 17.70B 16.10 -1.40 17.50 1825 ---- 18.70B 16.90A 18.70B 16.80 -1.50 18.30 1 1830 ---- 19.30B 17.70A 19.30B 17.50 -1.60 19.10 1835 ---- 20.10B 18.40A 20.10B 18.30 -1.60 19.90 1840 ---- 21.00B 19.20A 21.00B 19.00 -1.70 20.70 1845 ---- 21.90B 20.00A 21.90B 19.90 -1.70 21.60 1850 ---- 23.10B 20.80A 23.10B 20.70 -1.90 22.60 1 1855 ---- 23.90B 21.70A 23.90B 21.60 -1.90 23.50 1860 ---- 24.90B 22.70A 24.90B 22.50 -2.10 24.60 1865 ---- 26.00B 23.60A 26.00B 23.50 -2.10 25.60 1870 ---- 27.10B 24.60A 27.10B 24.50 -2.20 26.70 1875 ---- 28.50B 25.60A 28.50B 25.50 -2.30 27.80 1880 ---- 29.40B 26.70A 29.40B 26.60 -2.40 29.00 400 1885 ---- 30.70B 27.80A 30.70B 27.70 -2.50 30.20 1890 ---- 32.00B 29.00A 32.00B 28.90 -2.60 31.50 1895 ---- 33.30B 30.20A 33.30B 30.10 -2.70 32.80 1900 ---- 34.90B 31.30A 34.90B 31.30 -2.80 34.10 260 1905 ---- 36.10B 32.70A 36.10B 32.60 -2.90 35.50 1910 ---- 37.60B 34.10A 37.60B 34.00 -3.00 37.00 1915 ---- 39.10B 35.40A 39.10B 35.30 -3.20 38.50 1920 ---- 40.70B 36.90A 40.70B 36.80 -3.20 40.00 1925 ---- 42.50B 38.10A 42.50B 38.30 -3.30 41.60 1930 ---- 44.00B 39.90A 44.00B 39.80 -3.40 43.20 1935 ---- 45.70B 41.40A 45.70B 41.40 -3.50 44.90 1940 ---- 47.50B 43.10A 47.50B 43.00 -3.70 46.70 1 1945 ---- 49.40B 44.70A 49.40B 44.70 -3.80 48.50 1950 ---- 51.40B 46.20A 51.30B 46.40 -3.90 50.30 1955 ---- 53.20B 48.20A 53.20B 48.20 -4.00 52.20 1960 ---- 55.20B 50.10A 55.20B 50.10 -4.00 54.10 1965 ---- 57.30B 51.90A 57.30B 52.00 -4.10 56.10 1970 ---- 59.40B 53.80A 59.40B 53.90 -4.30 58.20 1975 ---- 61.60B 55.50A 61.60B 55.90 -4.40 60.30 1980 ---- 63.70B 57.90A 63.60B 58.00 -4.50 62.50 1985 ---- 66.00B 59.90A 66.00B 60.10 -4.60 64.70 1990 ---- 68.30B 62.10A 68.30B 62.20 -4.80 67.00 1995 ---- 70.70B 64.30A 70.70B 64.40 -4.90 69.30 2000 ---- 73.10B 66.20A 73.10B 66.70 -5.00 71.70 13 2005 ---- 75.60B 68.80A 75.60B 69.00 -5.10 74.10 2010 ---- 78.10B 71.20A 78.10B 71.40 -5.20 76.60 2015 ---- 80.70B 73.60A 80.60B 73.80 -5.30 79.10 1 2020 ---- 83.30B 76.10A 83.30B 76.30 -5.40 81.70 1 2025 ---- 86.00B 78.20A 86.00B 78.80 -5.60 84.40 2030 ---- 88.80B 81.10A 88.80B 81.40 -5.70 87.10 2035 ---- 91.60B 83.70A 91.60B 84.00 -5.80 89.80 2040 ---- 94.40B 86.40A 94.40B 86.70 -5.90 92.60 2045 ---- 97.30B 89.10A 97.30B 89.40 -6.00 95.40 2050 ---- 100.20B 91.60A 100.20B 92.20 -6.10 98.30 22 2055 ---- 103.20B 94.70A 103.10B 95.10 -6.20 101.30 2060 ---- 106.30B 97.60A 106.30B 97.90 -6.40 104.30 2065 ---- 109.40B 100.50A 109.40B 100.90 -6.40 107.30 2070 ---- 112.50B 103.50A 112.50B 103.80 -6.60 110.40 2075 ---- 115.70B 106.20A 115.70B 106.90 -6.60 113.50 2080 ---- 118.90B 109.50A 118.90B 109.90 -6.80 116.70 2085 ---- 122.20B 112.60A 122.20B 113.00 -6.90 119.90 2090 ---- 125.50B 115.80A 125.50B 116.20 -7.00 123.20 2095 ---- 128.80B 119.00A 128.70B 119.40 -7.10 126.50 2100 ---- 132.20B 122.10A 132.20B 122.70 -7.20 129.90 2105 ---- 135.70B 125.50A 135.70B 125.90 -7.40 133.30 2110 ---- 139.10B 128.80A 139.10B 129.30 -7.40 136.70 2115 ---- 142.60B 132.10A 142.60B 132.60 -7.60 140.20 2120 ---- 146.20B 135.60A 146.20B 136.10 -7.60 143.70 2125 ---- 149.80B 138.90A 149.80B 139.50 -7.70 147.20 2130 ---- 153.40B 142.50A 153.40B 143.00 -7.80 150.80 2135 ---- 157.00B 146.00A 157.00B 146.50 -7.90 154.40 2140 ---- 160.70B 149.50A 160.70B 150.10 -8.00 158.10 2145 ---- 164.40B 153.10A 164.40B 153.70 -8.00 161.70 2150 ---- 168.20B 156.80A 168.20B 157.30 -8.20 165.50 3 2155 ---- 172.00B 160.40A 172.00B 161.00 -8.20 169.20 2160 ---- 175.80B 164.10A 175.80B 164.70 -8.30 173.00 2165 ---- 179.60B 167.80A 179.60B 168.40 -8.40 176.80 2170 ---- 183.50B 171.60A 183.50B 172.20 -8.40 180.60 2175 ---- 187.40B 175.30A 187.40B 176.00 -8.50 184.50 2 2180 ---- 191.30B 179.10A 191.30B 179.80 -8.60 188.40 2185 ---- 195.30B 183.00A 195.30B 183.70 -8.60 192.30 2190 ---- 199.20B 186.80A 199.20B 187.50 -8.80 196.30 2195 ---- 203.20B 190.70A 203.20B 191.40 -8.80 200.20 2200 ---- 207.30B 194.60A 207.30B 195.40 -8.80 204.20 2205 ---- 211.30B 198.60A 211.30B 199.30 -9.00 208.30 2210 ---- 215.40B 202.50A 215.40B 203.30 -9.00 212.30 2215 ---- 219.50B 206.50A 219.50B 207.30 -9.10 216.40 2220 ---- 223.60B 210.50A 223.60B 211.30 -9.20 220.50 2225 ---- 227.70B 214.60A 227.70B 215.40 -9.20 224.60 2230 ---- 231.90B 218.60A 231.90B 219.50 -9.20 228.70 2235 ---- 236.10B 222.70A 236.10B 223.60 -9.30 232.90 2240 ---- 240.30B 226.80A 240.30B 227.70 -9.40 237.10 2245 ---- 244.50B 230.90A 244.50B 231.80 -9.40 241.20 2250 ---- 248.70B 235.10A 248.70B 235.90 -9.60 245.50 1 2255 ---- 253.00B 239.20A 253.00B 240.10 -9.60 249.70 2260 ---- 257.30B 243.40A 257.30B 244.30 -9.60 253.90 2265 ---- 261.60B 247.60A 261.60B 248.50 -9.70 258.20 2270 ---- 265.90B 251.80A 265.90B 252.70 -9.80 262.50 2275 ---- 270.20B 256.10A 270.20B 257.00 -9.80 266.80 2280 ---- 274.50B 260.30A 274.50B 261.20 -9.90 271.10 2285 ---- 278.90B 264.60A 278.90B 265.50 -10.00 275.50 2290 ---- 283.30B 268.90A 283.30B 269.80 -10.00 279.80 2295 ---- 287.70B 273.20A 287.70B 274.10 -10.10 284.20 2300 ---- 292.10B 277.50A 292.10B 278.40 -10.10 288.50 2305 ---- 296.50B 281.80A 296.50B 282.80 -10.10 292.90 2310 ---- 300.90B 286.20A 300.90B 287.10 -10.20 297.30 2315 ---- 305.40B 290.60A 305.40B 291.50 -10.30 301.80 2320 ---- 309.80B 294.90A 309.80B 295.90 -10.30 306.20 2325 ---- 314.30B 299.30A 314.30B 300.30 -10.30 310.60 3 2330 ---- 318.80B 303.70A 318.80B 304.70 -10.40 315.10 2335 ---- 323.30B 308.20A 323.30B 309.10 -10.50 319.60 2340 ---- 327.80B 312.60A 327.80B 313.60 -10.50 324.10 2345 ---- 332.30B 317.00A 332.30B 318.00 -10.60 328.60 2350 ---- 336.80B 321.50A 336.80B 322.50 -10.60 333.10 15 2355 ---- 341.40B 326.00A 341.40B 327.00 -10.60 337.60 2360 ---- 345.90B 330.50A 345.90B 331.50 -10.60 342.10 2365 ---- 350.50B 335.00A 350.50B 336.00 -10.70 346.70 2370 ---- 355.10B 339.50A 355.10B 340.50 -10.70 351.20 2375 ---- 359.70B 344.00A 359.70B 345.00 -10.80 355.80 2380 ---- 364.30B 348.50A 364.30B 349.60 -10.70 360.30 1 2390 ---- 373.50B 357.60A 373.50B 358.70 -10.80 369.50 2400 ---- 382.70B 366.80A 382.70B 367.80 -10.90 378.70 7 2410 ---- 392.00B 375.90A 392.00B 377.00 -11.00 388.00 2420 ---- 401.40B 385.10A 401.40B 386.20 -11.10 397.30 2425 ---- 406.10B 389.80A 406.10B 390.80 -11.10 401.90 2430 ---- 410.70B 394.40A 410.70B 395.40 -11.20 406.60 2440 ---- 420.10B 403.70A 420.10B 404.70 -11.20 415.90 2450 ---- 429.60B 413.00A 429.60B 414.10 -11.20 425.30 2460 ---- 437.50B 422.40A 437.50B 423.40 -11.40 434.80 2470 ---- ---- 431.70A 431.70A 432.80 -11.40 444.20 2475 ---- 453.30B 436.40A 453.30B 437.50 -11.40 448.90 2500 ---- 477.20B 460.00A 477.20B 461.10 -11.60 472.70 2525 ---- 501.20B 483.80A 501.20B 484.90 -11.80 496.70 2550 ---- 525.30B 507.80A 525.30B 508.80 -12.00 520.80 2575 ---- 549.60B 531.90A 549.60B 532.90 -12.10 545.00 2600 ---- 574.10B 556.10A 574.10B 557.20 -12.20 569.40 2625 ---- 598.70B 580.40A 598.70B 581.50 -12.40 593.90 2650 ---- 623.30B 604.90A 623.30B 606.00 -12.50 618.50 1 2900 ---- ---- ---- ---- 855.00 -13.10 868.10 3250 ---- ---- ---- ---- 1205.00 -13.10 1218.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1500 ---- ---- ---- ---- 1.70 -.10 1.80 1525 ---- ---- ---- ---- 2.00 -.10 2.10 24 1550 ---- ---- ---- ---- 2.40 -.20 2.60 18 1575 ---- ---- ---- ---- 2.90 -.20 3.10 56 1580 ---- ---- ---- ---- 3.00 -.20 3.20 1590 ---- ---- ---- ---- 3.20 -.20 3.40 1600 ---- ---- ---- ---- 3.50 -.20 3.70 1 1610 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1620 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1625 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1630 ---- ---- ---- ---- 4.40 -.20 4.60 1640 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1650 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1660 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1670 ---- ---- 6.30A 6.30A 5.90 -.50 6.40 1675 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1680 ---- ---- 6.70A 6.70A 6.40 -.50 6.90 1685 ---- ---- 7.00A 7.00A 6.70 -.50 7.20 1690 ---- ---- 7.30A 7.30A 6.90 -.60 7.50 1695 ---- ---- 7.50A 7.50A 7.20 -.60 7.80 1700 ---- ---- 7.70A 7.70A 7.50 -.60 68 8.10 1 1705 ---- ---- 8.10A 8.10A 7.80 -.60 8.40 1710 ---- ---- 8.40A 8.40A 8.10 -.60 8.70 1715 ---- ---- 8.70A 8.70A 8.50 -.60 9.10 1720 ---- ---- 9.10A 9.10A 8.80 -.70 9.50 1725 ---- ---- 9.40A 9.40A 9.10 -.70 9.80 1730 ---- ---- 9.80A 9.80A 9.50 -.70 10.20 1735 ---- ---- 10.20A 10.20A 9.90 -.80 10.70 1740 ---- ---- 10.60A 10.60A 10.30 -.80 11.10 1745 ---- ---- 11.00A 11.00A 10.70 -.80 11.50 1750 ---- ---- 11.30A 11.30A 11.10 -.90 68 12.00 200 1755 ---- ---- 11.80A 11.80A 11.60 -.90 12.50 1760 ---- ---- 12.30A 12.30A 12.00 -1.00 13.00 1765 ---- ---- 12.80A 12.80A 12.50 -1.00 13.50 1770 ---- ---- 13.30A 13.30A 13.00 -1.10 14.10 1775 ---- 14.80B 13.80A 14.80B 13.50 -1.10 14.60 1780 ---- ---- 14.30A 14.30A 14.10 -1.10 15.20 1785 ---- ---- 14.90A 14.90A 14.60 -1.20 15.80 1790 ---- ---- 15.50A 15.50A 15.20 -1.30 16.50 1795 ---- ---- 16.10A 16.10A 15.80 -1.40 17.20 1800 ---- 18.10B 16.70A 18.10B 16.50 -1.30 17.80 25 1805 ---- ---- 17.40A 17.40A 17.10 -1.50 18.60 1810 ---- ---- 18.10A 18.10A 17.80 -1.50 19.30 1815 ---- ---- 18.80A 18.80A 18.50 -1.60 20.10 1820 ---- 21.00B 19.60A 21.00B 19.30 -1.60 20.90 8 1825 ---- 22.10B 20.30A 22.10B 20.10 -1.70 21.80 1830 ---- ---- 21.10A 21.10A 20.90 -1.80 22.70 1835 ---- 23.70B 22.00A 23.70B 21.70 -1.90 23.60 1840 ---- ---- 22.90A 22.90A 22.60 -2.00 24.60 1845 ---- 25.60B 23.80A 25.60B 23.50 -2.00 25.50 1850 ---- 27.00B 24.60A 27.00B 24.50 -2.10 26.60 11 1855 ---- 27.80B 25.70A 27.80B 25.40 -2.20 27.60 1860 29.00 29.00 26.70A 26.70A 26.40 -2.30 3 28.70 3 1865 ---- 30.00B 27.80A 30.00B 27.50 -2.40 29.90 1870 ---- 31.20B 28.80A 31.20B 28.60 -2.40 31.00 40 1875 ---- 32.80B 29.70A 32.80B 29.70 -2.50 32.20 140 1880 ---- 33.80B 31.10A 33.80B 30.90 -2.60 33.50 1885 ---- 35.10B 32.30A 35.10B 32.10 -2.70 34.80 1890 ---- 36.50B 33.60A 36.50B 33.30 -2.80 36.10 1895 ---- 37.90B 34.90A 37.90B 34.60 -2.90 37.50 1900 ---- 39.60B 35.80A 39.60B 36.00 -2.90 38.90 203 1905 ---- 40.80B 37.60A 40.80B 37.30 -3.10 40.40 1910 ---- 42.40B 39.00A 42.40B 38.80 -3.10 41.90 1915 ---- 44.00B 40.50A 44.00B 40.20 -3.30 43.50 1920 ---- 45.90B 41.50A 45.90B 41.70 -3.40 45.10 1925 ---- 47.60B 43.10A 47.60B 43.30 -3.40 46.70 1930 ---- 49.10B 45.10A 49.10B 44.90 -3.50 48.40 1935 ---- 50.90B 46.80A 50.90B 46.50 -3.70 50.20 1940 ---- 52.70B 48.40A 52.70B 48.20 -3.80 52.00 1945 ---- 54.60B 50.20A 54.60B 50.00 -3.80 53.80 1950 ---- 56.80B 51.50A 56.70B 51.80 -3.90 55.70 1 1955 ---- 58.50B 53.80A 58.50B 53.60 -4.10 57.70 1960 ---- 60.60B 55.70A 60.50B 55.50 -4.20 59.70 1965 ---- 62.70B 57.60A 62.70B 57.50 -4.20 61.70 1970 ---- 64.80B 59.60A 64.80B 59.50 -4.30 63.80 1975 ---- 67.20B 61.00A 66.90B 61.50 -4.50 66.00 1 1980 ---- 69.30B 63.70A 69.30B 63.60 -4.60 68.20 1985 ---- 71.50B 65.80A 71.50B 65.70 -4.70 70.40 1990 ---- 73.90B 68.00A 73.90B 67.90 -4.90 72.80 1995 ---- 76.30B 70.20A 76.20B 70.20 -4.90 75.10 2000 ---- 78.90B 71.90A 78.80B 72.50 -5.00 77.50 1 38 2005 ---- 81.20B 74.90A 81.20B 74.80 -5.20 80.00 2010 ---- 83.80B 77.20A 83.80B 77.20 -5.30 82.50 2015 ---- 86.40B 79.70A 86.40B 79.70 -5.40 85.10 2020 ---- 89.00B 82.20A 89.00B 82.20 -5.50 87.70 2025 ---- 91.80B 84.20A 91.70B 84.70 -5.60 90.30 100 2030 ---- 94.50B 87.30A 94.50B 87.30 -5.70 93.00 2035 ---- 97.30B 89.30A 97.30B 90.00 -5.80 95.80 2040 ---- 100.10B 92.60A 100.10B 92.70 -5.90 98.60 2045 ---- 103.00B 95.30A 103.00B 95.40 -6.00 101.40 2050 ---- 106.00B 97.50A 105.90B 98.20 -6.10 104.30 100 2055 ---- 108.90B 100.90A 108.80B 101.00 -6.30 107.30 2060 ---- 111.90B 103.20A 111.90B 103.90 -6.40 110.30 150 2065 ---- 115.00B 106.70A 114.90B 106.80 -6.50 113.30 2070 ---- 118.10B 109.60A 118.10B 109.80 -6.50 116.30 2075 ---- 121.30B 112.10A 121.30B 112.80 -6.70 119.50 100 2080 ---- 124.50B 115.70A 124.50B 115.80 -6.80 122.60 2085 ---- 127.70B 118.20A 127.70B 118.90 -6.90 125.80 2090 ---- 131.00B 121.90A 131.00B 122.10 -6.90 129.00 2095 ---- 134.40B 125.10A 134.40B 125.30 -7.00 132.30 2100 ---- 137.70B 127.90A 137.70B 128.50 -7.10 135.60 2105 ---- 141.10B 131.50A 141.10B 131.80 -7.20 139.00 2110 ---- 144.60B 134.80A 144.60B 135.10 -7.30 142.40 2115 ---- 148.00B 138.20A 148.00B 138.40 -7.40 145.80 2120 ---- 151.60B 141.50A 151.60B 141.80 -7.50 149.30 2125 ---- 155.10B 144.60A 155.10B 145.20 -7.60 152.80 2130 ---- 158.70B 148.40A 158.70B 148.70 -7.70 156.40 2135 ---- 162.30B 151.90A 162.30B 152.20 -7.80 160.00 2140 ---- 165.90B 155.40A 165.90B 155.70 -7.90 163.60 2145 ---- 169.60B 158.90A 169.60B 159.30 -7.90 167.20 2150 ---- 173.30B 162.50A 173.30B 162.90 -8.00 170.90 9 2155 ---- 177.10B 166.10A 177.10B 166.60 -8.00 174.60 2160 ---- 180.80B 169.80A 180.80B 170.20 -8.20 178.40 2165 ---- 184.60B 173.50A 184.60B 173.90 -8.20 182.10 2170 ---- 188.40B 177.20A 188.40B 177.60 -8.30 185.90 2175 ---- 192.30B 180.90A 192.30B 181.40 -8.40 189.80 2180 ---- 196.20B 184.70A 196.20B 185.20 -8.40 193.60 2185 ---- 200.10B 188.50A 200.10B 189.00 -8.50 197.50 2190 ---- 204.00B 192.30A 204.00B 192.80 -8.60 201.40 2195 ---- 207.90B 196.10A 207.90B 196.70 -8.60 205.30 2200 ---- 211.90B 200.00A 211.90B 200.60 -8.70 209.30 2205 ---- 215.90B 203.90A 215.90B 204.50 -8.70 213.20 2210 ---- 219.90B 207.80A 219.90B 208.40 -8.80 217.20 2215 ---- 224.00B 211.70A 224.00B 212.40 -8.80 221.20 2220 ---- 228.00B 215.70A 228.00B 216.30 -9.00 225.30 2225 ---- 232.10B 219.70A 232.10B 220.30 -9.00 229.30 2230 ---- 236.20B 223.70A 236.20B 224.30 -9.10 233.40 2235 ---- 240.30B 227.70A 240.30B 228.40 -9.10 237.50 2240 ---- 244.50B 231.80A 244.50B 232.40 -9.20 241.60 2245 ---- 248.60B 235.80A 248.60B 236.50 -9.30 245.80 2250 ---- 252.80B 239.90A 252.80B 240.60 -9.30 249.90 2255 ---- 257.00B 244.00A 257.00B 244.70 -9.40 254.10 2260 ---- 261.20B 248.10A 261.20B 248.80 -9.50 258.30 2265 ---- 265.50B 252.30A 265.50B 253.00 -9.50 262.50 2270 ---- 269.70B 256.40A 269.70B 257.20 -9.50 266.70 2275 ---- 274.00B 260.60A 274.00B 261.30 -9.60 270.90 2280 ---- 278.30B 264.80A 278.30B 265.50 -9.70 275.20 2285 ---- 282.60B 269.00A 282.60B 269.80 -9.60 279.40 2290 ---- 286.90B 273.30A 286.90B 274.00 -9.70 283.70 2295 ---- 291.20B 277.50A 291.20B 278.30 -9.70 288.00 2300 ---- 295.50B 281.80A 295.50B 282.50 -9.80 292.30 2305 ---- 299.90B 286.10A 299.90B 286.80 -9.90 296.70 2310 ---- 304.30B 290.40A 304.30B 291.10 -9.90 301.00 2315 ---- 308.70B 294.70A 308.70B 295.40 -10.00 305.40 2320 ---- 313.10B 299.00A 313.10B 299.70 -10.00 309.70 2325 ---- 317.50B 303.30A 317.50B 304.10 -10.00 314.10 2330 ---- 321.90B 307.70A 321.90B 308.40 -10.10 318.50 2335 ---- 326.40B 312.00A 326.40B 312.80 -10.20 323.00 2340 ---- 330.80B 316.40A 330.80B 317.20 -10.20 327.40 2345 ---- 335.30B 320.80A 335.30B 321.60 -10.20 331.80 2350 ---- 339.80B 325.20A 339.80B 326.00 -10.30 336.30 2355 ---- 344.30B 329.60A 344.30B 330.40 -10.40 340.80 2360 ---- 348.80B 334.10A 348.80B 334.90 -10.30 345.20 2365 ---- 353.30B 338.50A 353.30B 339.30 -10.40 349.70 2370 ---- 357.80B 343.00A 357.80B 343.80 -10.40 354.20 2375 ---- 362.30B 347.40A 362.30B 348.20 -10.60 358.80 2380 ---- 366.90B 351.90A 366.90B 352.70 -10.60 363.30 2390 ---- 376.00B 360.90A 376.00B 361.70 -10.70 372.40 2400 ---- 385.10B 369.90A 385.10B 370.70 -10.80 381.50 2410 ---- 394.30B 379.00A 394.30B 379.80 -10.90 390.70 2420 ---- 403.60B 388.10A 403.60B 388.90 -11.00 399.90 2425 ---- 408.20B 392.70A 408.20B 393.50 -11.00 404.50 2430 ---- 412.90B 397.30A 412.90B 398.10 -11.00 409.10 2440 ---- 422.20B 406.50A 422.20B 407.30 -11.10 418.40 2450 ---- 431.50B 415.70A 431.50B 416.50 -11.20 427.70 2460 ---- 440.90B 424.90A 440.90B 425.70 -11.30 437.00 2470 ---- 450.30B 434.20A 450.30B 435.00 -11.40 446.40 2475 ---- 455.00B 438.90A 455.00B 439.70 -11.30 451.00 2500 ---- 478.60B 462.30A 478.60B 463.00 -11.60 474.60 2525 ---- 502.50B 485.90A 502.50B 486.60 -11.70 498.30 2550 ---- 526.50B 509.60A 526.50B 510.30 -11.90 522.20 2575 ---- 550.50B 533.50A 550.50B 534.20 -12.10 546.30 2600 ---- 574.80B 557.60A 574.80B 558.30 -12.10 570.40 2625 ---- 599.20B 581.70A 599.20B 582.40 -12.40 594.80 2650 ---- 623.70B 606.00A 623.70B 606.70 -12.50 619.20 3 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 1.70 -.10 1.80 35 1500 ---- ---- ---- ---- 2.00 -.10 2.10 1525 ---- ---- ---- ---- 2.40 -.10 2.50 15 1550 ---- ---- ---- ---- 2.90 -.10 3.00 25 1575 ---- ---- ---- ---- 3.40 -.20 3.60 1 1600 ---- ---- 4.30A 4.30A 4.10 -.30 4.40 200 1625 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 10 1650 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 1660 ---- ---- 6.60A 6.60A 6.30 -.50 6.80 1670 ---- ---- 7.20A 7.20A 6.80 -.50 7.30 1675 ---- ---- 7.40A 7.40A 7.10 -.40 7.50 1680 ---- ---- 7.70A 7.70A 7.30 -.50 7.80 1690 ---- ---- 8.20A 8.20A 7.90 -.50 8.40 1700 ---- ---- 8.80A 8.80A 8.50 -.50 9.00 1710 ---- ---- 9.50A 9.50A 9.10 -.60 9.70 1720 ---- ---- 10.20A 10.20A 9.80 -.70 10.50 1725 ---- ---- 10.50A 10.50A 10.10 -.80 10.90 1730 ---- ---- 10.90A 10.90A 10.50 -.80 11.30 1740 ---- ---- 11.70A 11.70A 11.30 -.80 12.10 1750 ---- 13.20B 12.60A 13.20B 12.20 -.90 13.10 1760 ---- ---- 13.50A 13.50A 13.10 -1.00 14.10 1765 ---- ---- 14.00A 14.00A 13.60 -1.00 14.60 1 1770 ---- ---- 14.50A 14.50A 14.10 -1.10 15.20 1775 ---- 16.00B 15.10A 16.00B 14.60 -1.20 15.80 1780 ---- ---- 15.60A 15.60A 15.20 -1.20 16.40 1785 ---- ---- 16.20A 16.20A 15.80 -1.20 17.00 1790 ---- ---- 16.80A 16.80A 16.40 -1.30 17.70 1795 ---- ---- 17.40A 17.40A 17.00 -1.40 18.40 1800 ---- 19.40B 18.00A 19.40B 17.60 -1.50 19.10 1805 ---- ---- 18.70A 18.70A 18.30 -1.50 19.80 1810 ---- ---- 19.40A 19.40A 19.00 -1.60 20.60 5 1815 ---- ---- 20.10A 20.10A 19.70 -1.70 21.40 1820 ---- ---- 20.90A 20.90A 20.50 -1.70 22.20 1825 ---- 23.40B 21.60A 23.40B 21.30 -1.80 23.10 1830 ---- ---- 22.50A 22.50A 22.10 -1.80 23.90 1835 ---- ---- 23.30A 23.30A 22.90 -2.00 24.90 1840 ---- ---- 24.20A 24.20A 23.80 -2.00 25.80 1845 ---- ---- 25.00A 25.00A 24.70 -2.10 26.80 1850 ---- 28.10B 26.00A 28.10B 25.60 -2.20 27.80 1855 ---- ---- 26.90A 26.90A 26.50 -2.30 28.80 1860 ---- ---- 27.90A 27.90A 27.50 -2.40 29.90 1865 ---- ---- 29.00A 29.00A 28.50 -2.40 30.90 1870 ---- ---- 30.00A 30.00A 29.60 -2.50 32.10 1875 ---- 33.70B 31.00A 33.70B 30.70 -2.50 33.20 1 1880 ---- 34.90B 32.10A 34.90B 31.80 -2.60 34.40 1885 ---- ---- 33.40A 33.40A 32.90 -2.80 35.70 1890 ---- ---- 34.60A 34.60A 34.10 -2.80 36.90 1895 ---- 38.30B 35.90A 38.30B 35.30 -2.90 38.20 1900 ---- 40.30B 37.00A 40.30B 36.60 -3.00 39.60 66 1905 ---- 41.10B 38.50A 41.10B 37.90 -3.10 41.00 1910 ---- 42.60B 39.80A 42.60B 39.30 -3.10 42.40 1915 ---- 44.10B 41.20A 44.10B 40.70 -3.20 43.90 1920 ---- 45.70B 42.70A 45.70B 42.10 -3.30 45.40 1925 ---- 47.80B 43.90A 47.80B 43.60 -3.40 47.00 1930 ---- 48.90B 45.70A 48.90B 45.10 -3.50 48.60 1935 ---- 50.60B 47.30A 50.60B 46.70 -3.60 50.30 1940 ---- 52.40B 48.90A 52.40B 48.30 -3.70 52.00 1945 ---- 54.20B 50.50A 54.20B 50.00 -3.70 53.70 1950 ---- 56.50B 51.80A 56.50B 51.70 -3.80 55.50 15 1955 ---- 57.90B 54.00A 57.90B 53.50 -3.90 57.40 1960 ---- 59.80B 55.80A 59.70B 55.30 -4.00 59.30 1965 ---- 61.80B 57.60A 61.70B 57.10 -4.10 61.20 1970 ---- 63.80B 59.50A 63.80B 59.10 -4.10 63.20 1975 ---- 66.30B 60.90A 66.30B 61.00 -4.30 65.30 1 1980 ---- 68.00B 63.30A 68.00B 63.00 -4.30 67.30 1985 ---- 70.10B 65.30A 70.10B 65.00 -4.50 69.50 1990 ---- 72.40B 67.40A 72.40B 67.10 -4.50 71.60 1995 ---- 74.60B 69.50A 74.60B 69.20 -4.70 73.90 2000 ---- 77.40B 71.20A 77.20B 71.30 -4.80 76.10 10 2005 ---- 79.20B 73.90A 79.20B 73.50 -4.90 78.40 2010 ---- 81.60B 76.10A 81.60B 75.70 -5.10 80.80 2015 ---- 84.10B 78.40A 84.10B 78.00 -5.20 83.20 2020 ---- 86.60B 80.70A 86.60B 80.30 -5.30 85.60 2025 ---- 89.50B 82.60A 89.40B 82.70 -5.40 88.10 2030 ---- 91.70B 85.60A 91.70B 85.10 -5.60 90.70 2035 ---- 94.30B 88.00A 94.30B 87.50 -5.70 93.20 2040 ---- 97.00B 90.60A 97.00B 90.00 -5.90 95.90 2045 ---- 99.70B 93.10A 99.70B 92.60 -5.90 98.50 2050 ---- 102.80B 95.20A 102.50B 95.20 -6.00 101.20 2055 ---- 105.30B 98.40A 105.30B 97.80 -6.20 104.00 2060 ---- 108.10B 101.10A 108.00B 100.50 -6.30 106.80 2065 ---- 111.30B 103.30A 111.20B 103.20 -6.50 109.70 2070 ---- 114.20B 106.10A 113.80B 106.00 -6.60 112.60 2075 ---- 117.20B 109.00A 117.10B 108.90 -6.60 115.50 2080 ---- 120.00B 112.30A 120.00B 111.80 -6.70 118.50 2085 ---- 123.10B 115.30A 123.10B 114.80 -6.70 121.50 2090 ---- 126.20B 118.20A 126.20B 117.80 -6.70 124.50 2095 ---- 129.30B 121.20A 129.30B 120.80 -6.80 127.60 2100 ---- 132.70B 123.80A 132.40B 123.90 -6.90 130.80 2105 ---- 135.70B 127.40A 135.70B 127.00 -7.00 134.00 2110 ---- 139.00B 130.50A 139.00B 130.20 -7.00 137.20 2115 ---- 142.30B 133.60A 142.30B 133.40 -7.00 140.40 2120 ---- 145.60B 136.80A 145.60B 136.70 -7.00 143.70 2125 ---- 149.20B 139.70A 148.90B 140.00 -7.10 147.10 2130 ---- 152.40B 143.40A 152.40B 143.30 -7.10 150.40 2135 ---- 155.90B 146.70A 155.90B 146.70 -7.10 153.80 2140 ---- 159.40B 150.00A 159.40B 150.10 -7.20 157.30 2145 ---- 162.90B 153.40A 162.90B 153.50 -7.30 160.80 2150 ---- 166.50B 156.60A 166.20B 156.90 -7.40 164.30 2155 ---- 170.00B 160.30A 170.00B 160.40 -7.40 167.80 2160 ---- 173.60B 163.80A 173.60B 163.90 -7.50 171.40 2165 ---- 177.20B 167.30A 177.20B 167.40 -7.60 175.00 2170 ---- 180.90B 170.80A 180.90B 171.00 -7.60 178.60 2175 ---- 184.60B 174.40A 184.60B 174.60 -7.70 182.30 2180 ---- 188.30B 178.00A 188.30B 178.20 -7.80 186.00 2185 ---- 192.10B 181.60A 192.10B 181.90 -7.80 189.70 2190 ---- 195.80B 185.30A 195.80B 185.50 -8.00 193.50 2195 ---- 199.60B 189.00A 199.60B 189.20 -8.00 197.20 2200 ---- 203.50B 192.70A 203.50B 192.90 -8.20 201.10 2205 ---- 207.30B 196.50A 207.30B 196.70 -8.20 204.90 2210 ---- 211.20B 200.20A 211.20B 200.50 -8.20 208.70 2215 ---- 215.10B 204.00A 215.10B 204.30 -8.30 212.60 2220 ---- 219.00B 207.80A 219.00B 208.10 -8.40 216.50 2225 ---- 222.90B 211.70A 222.90B 212.00 -8.40 220.40 2230 ---- 226.90B 215.60A 226.90B 215.80 -8.60 224.40 2235 ---- 230.90B 219.40A 230.90B 219.70 -8.60 228.30 2240 ---- 234.90B 223.40A 234.90B 223.70 -8.60 232.30 2245 ---- 238.90B 227.30A 238.90B 227.60 -8.70 236.30 2250 ---- 243.00B 231.20A 243.00B 231.60 -8.80 240.40 2255 ---- 247.00B 235.20A 247.00B 235.50 -8.90 244.40 2260 ---- 251.10B 239.20A 251.10B 239.60 -8.90 248.50 2265 ---- 255.20B 243.20A 255.20B 243.60 -9.00 252.60 2270 ---- 259.30B 247.30A 259.30B 247.60 -9.10 256.70 2275 ---- 263.50B 251.30A 263.50B 251.70 -9.10 260.80 2280 ---- 267.60B 255.40A 267.60B 255.80 -9.10 264.90 2285 ---- 271.80B 259.50A 271.80B 259.90 -9.20 269.10 2290 ---- 276.00B 263.60A 276.00B 264.00 -9.30 273.30 2295 ---- 280.20B 267.70A 280.20B 268.10 -9.40 277.50 2300 ---- 284.40B 271.80A 284.40B 272.30 -9.40 281.70 2305 ---- 288.70B 276.00A 288.70B 276.40 -9.50 285.90 2310 ---- 292.90B 280.20A 292.90B 280.60 -9.50 290.10 2315 ---- 297.20B 284.40A 297.20B 284.80 -9.60 294.40 2320 ---- 301.50B 288.60A 301.50B 289.00 -9.60 298.60 2325 ---- 305.80B 292.80A 305.80B 293.20 -9.70 302.90 2330 ---- 310.10B 297.00A 310.10B 297.50 -9.70 307.20 2335 ---- 314.40B 301.30A 314.40B 301.80 -9.70 311.50 2340 ---- 318.80B 305.50A 318.80B 306.00 -9.80 315.80 2345 ---- 323.10B 309.80A 323.10B 310.30 -9.90 320.20 2350 ---- 327.50B 314.10A 327.50B 314.60 -9.90 324.50 2355 ---- 331.90B 318.40A 331.90B 318.90 -10.00 328.90 2360 ---- 336.30B 322.70A 336.30B 323.30 -9.90 333.20 2365 ---- 340.70B 327.10A 340.70B 327.60 -10.00 337.60 2370 ---- 345.10B 331.40A 345.10B 331.90 -10.10 342.00 2375 ---- 349.60B 335.80A 349.60B 336.30 -10.10 346.40 2380 ---- 354.00B 340.20A 354.00B 340.70 -10.20 350.90 2385 ---- 358.50B 344.50A 358.50B 345.10 -10.20 355.30 2390 ---- 362.90B 348.90A 362.90B 349.50 -10.20 359.70 2400 ---- 371.90B 357.80A 371.90B 358.30 -10.30 368.60 2410 ---- 380.90B 366.70A 380.90B 367.20 -10.40 377.60 2420 ---- 390.00B 375.60A 390.00B 376.10 -10.50 386.60 2425 ---- 394.50B 380.10A 394.50B 380.60 -10.50 391.10 2430 ---- 399.00B 384.60A 399.00B 385.10 -10.50 395.60 2440 ---- 408.20B 393.60A 408.20B 394.10 -10.60 404.70 2450 ---- 417.40B 402.60A 417.40B 403.20 -10.60 413.80 2460 ---- 426.60B 411.70A 426.60B 412.20 -10.80 423.00 2470 ---- 435.80B 420.80A 435.80B 421.40 -10.80 432.20 2475 ---- 440.40B 425.40A 440.40B 425.90 -10.90 436.80 2480 ---- 445.10B 430.00A 445.10B 430.50 -10.90 441.40 2500 ---- 463.70B 448.40A 463.70B 448.90 -11.00 459.90 2525 ---- 487.20B 471.60A 487.20B 472.10 -11.20 483.30 2550 ---- 510.80B 495.00A 510.80B 495.50 -11.30 506.80 2575 ---- 534.60B 518.50A 534.60B 519.00 -11.50 530.50 2600 ---- 558.60B 542.30A 558.60B 542.70 -11.70 554.40 2625 ---- 582.60B 566.10A 582.60B 566.60 -11.80 578.40 2650 ---- 606.80B 590.10A 606.80B 590.60 -11.90 602.50 2675 ---- 631.20B 614.20A 631.20B 614.70 -12.10 626.80 2900 ---- ---- 836.00A 836.00A 836.90 -13.00 849.90 3000 ---- ---- ---- ---- 936.90 -13.00 949.90 OG OCT24 Gold Option PUT 1500 2.40 2.40 2.30 2.30 2.00 -.10 4 2.10 1 1525 ---- ---- ---- ---- 2.50 -.10 2.60 1550 ---- ---- ---- ---- 3.10 -.20 3.30 29 1575 ---- ---- ---- ---- 3.80 -.20 4.00 1600 ---- ---- ---- ---- 4.70 -.30 5.00 1625 ---- ---- ---- ---- 5.70 -.40 6.10 1650 ---- ---- ---- ---- 7.00 -.40 7.40 1675 ---- ---- ---- ---- 8.40 -.60 9.00 1680 ---- ---- ---- ---- 8.80 -.50 9.30 1690 ---- ---- ---- ---- 9.40 -.70 10.10 1700 ---- ---- ---- ---- 10.20 -.60 10.80 1710 ---- ---- ---- ---- 10.90 -.80 11.70 1720 ---- ---- ---- ---- 11.80 -.80 12.60 1725 ---- ---- ---- ---- 12.20 -.80 13.00 1730 ---- ---- ---- ---- 12.60 -.90 13.50 1740 ---- ---- ---- ---- 13.60 -.90 14.50 1750 ---- ---- ---- ---- 14.60 -1.00 15.60 1760 ---- ---- ---- ---- 15.60 -1.10 16.70 1770 ---- ---- ---- ---- 16.80 -1.10 17.90 1775 ---- ---- ---- ---- 17.30 -1.30 18.60 1780 ---- ---- ---- ---- 18.00 -1.20 19.20 1785 ---- ---- ---- ---- 18.60 -1.30 19.90 1790 ---- ---- ---- ---- 19.30 -1.40 20.70 1795 ---- ---- ---- ---- 20.00 -1.40 21.40 1800 ---- ---- ---- ---- 20.70 -1.50 22.20 1805 ---- ---- ---- ---- 21.40 -1.60 23.00 1810 ---- ---- ---- ---- 22.20 -1.60 23.80 1815 ---- ---- ---- ---- 23.00 -1.60 24.60 1820 ---- ---- ---- ---- 23.80 -1.70 25.50 1825 ---- ---- ---- ---- 24.60 -1.80 26.40 1830 ---- ---- 27.30A 27.30A 25.50 -1.90 27.40 1835 ---- ---- 28.20A 28.20A 26.40 -2.00 28.40 1840 ---- ---- 29.20A 29.20A 27.40 -2.00 29.40 1845 ---- ---- 30.20A 30.20A 28.40 -2.00 30.40 1850 ---- ---- 31.20A 31.20A 29.40 -2.10 31.50 1855 ---- ---- 32.20A 32.20A 30.40 -2.20 32.60 1860 ---- ---- 33.30A 33.30A 31.50 -2.30 33.80 1865 ---- ---- 34.50A 34.50A 32.60 -2.40 35.00 1870 ---- ---- 35.60A 35.60A 33.70 -2.50 36.20 1875 ---- ---- 36.80A 36.80A 34.90 -2.60 37.50 1880 ---- ---- 38.00A 38.00A 36.10 -2.70 38.80 1885 ---- ---- 39.30A 39.30A 37.30 -2.80 40.10 1890 ---- ---- 40.60A 40.60A 38.60 -2.90 41.50 1895 ---- ---- 41.90A 41.90A 39.90 -3.00 42.90 1900 ---- ---- 43.30A 43.30A 41.30 -3.00 44.30 1905 ---- ---- 44.70A 44.70A 42.70 -3.10 45.80 1910 ---- ---- 46.20A 46.20A 44.10 -3.20 47.30 1915 ---- ---- 47.70A 47.70A 45.60 -3.30 48.90 1920 ---- ---- 49.20A 49.20A 47.10 -3.40 50.50 1925 ---- ---- 50.80A 50.80A 48.70 -3.40 52.10 1930 ---- ---- 52.40A 52.40A 50.20 -3.60 53.80 1935 ---- ---- 54.00A 54.00A 51.90 -3.60 55.50 1940 ---- ---- 55.70A 55.70A 53.60 -3.70 57.30 1945 ---- ---- 57.40A 57.40A 55.30 -3.80 59.10 1950 ---- ---- 59.20A 59.20A 57.00 -3.90 60.90 1955 ---- ---- 61.00A 61.00A 58.80 -4.00 62.80 1960 ---- ---- 62.90A 62.90A 60.70 -4.00 64.70 1965 ---- ---- 64.80A 64.80A 62.60 -4.10 66.70 1970 ---- ---- 66.70A 66.70A 64.50 -4.20 68.70 1975 ---- ---- 68.60A 68.60A 66.50 -4.30 70.80 1980 ---- ---- 70.60A 70.60A 68.50 -4.40 72.90 1985 ---- ---- 72.70A 72.70A 70.50 -4.50 75.00 1990 ---- ---- 74.80A 74.80A 72.70 -4.50 77.20 1995 ---- ---- 76.90A 76.90A 74.80 -4.70 79.50 2000 ---- ---- 79.10A 79.10A 77.00 -4.80 81.80 2005 ---- ---- 81.40A 81.40A 79.20 -4.90 84.10 2010 ---- ---- 83.70A 83.70A 81.50 -5.00 86.50 2015 ---- ---- 86.00A 86.00A 83.80 -5.10 88.90 2020 ---- ---- 88.40A 88.40A 86.20 -5.20 91.40 2025 ---- ---- 90.80A 90.80A 88.60 -5.30 93.90 2030 ---- ---- 93.20A 93.20A 91.00 -5.40 96.40 2035 ---- ---- 95.70A 95.70A 93.50 -5.50 99.00 2040 ---- ---- 98.30A 98.30A 96.10 -5.60 101.70 2045 ---- ---- 100.80A 100.80A 98.60 -5.80 104.40 2050 ---- ---- 103.50A 103.50A 101.30 -5.80 107.10 2055 ---- ---- 106.10A 106.10A 103.90 -6.00 109.90 2060 ---- ---- 108.90A 108.90A 106.60 -6.10 112.70 2065 ---- ---- 111.60A 111.60A 109.40 -6.10 115.50 2070 ---- ---- 114.40A 114.40A 112.20 -6.20 118.40 2075 ---- ---- 117.20A 117.20A 115.00 -6.30 121.30 2080 ---- ---- 120.10A 120.10A 117.90 -6.40 124.30 2085 ---- ---- 123.00A 123.00A 120.80 -6.50 127.30 2090 ---- ---- 126.00A 126.00A 123.80 -6.60 130.40 2095 ---- ---- 129.00A 129.00A 126.80 -6.60 133.40 2100 ---- ---- 132.00A 132.00A 129.90 -6.70 136.60 2105 ---- ---- 135.10A 135.10A 132.90 -6.80 139.70 2110 ---- ---- 138.20A 138.20A 136.10 -6.80 142.90 2115 ---- ---- 141.30A 141.30A 139.20 -6.90 146.10 2120 ---- ---- 144.50A 144.50A 142.40 -7.00 149.40 2125 ---- ---- 147.70A 147.70A 145.70 -7.00 152.70 2130 ---- ---- 151.00A 151.00A 148.90 -7.10 156.00 2135 ---- ---- 154.20A 154.20A 152.20 -7.20 159.40 2140 ---- ---- 157.60A 157.60A 155.60 -7.20 162.80 2145 ---- ---- 160.90A 160.90A 159.00 -7.20 166.20 2150 ---- ---- 164.30A 164.30A 162.40 -7.30 169.70 2155 ---- 173.30B 167.70A 173.30B 165.80 -7.40 173.20 2160 ---- 176.80B 171.20A 176.80B 169.30 -7.40 176.70 2165 ---- 180.40B 174.60A 180.40B 172.80 -7.50 180.30 2170 ---- 184.10B 178.10A 184.10B 176.30 -7.60 183.90 2175 ---- 187.70B 181.70A 187.70B 179.90 -7.60 187.50 2180 ---- 191.40B 185.20A 191.40B 183.50 -7.60 191.10 2185 ---- 195.10B 188.80A 195.10B 187.10 -7.70 194.80 2190 ---- 198.90B 192.40A 198.90B 190.80 -7.70 198.50 2195 ---- 202.60B 196.10A 202.60B 194.40 -7.80 202.20 2200 ---- 206.40B 199.80A 206.40B 198.10 -7.90 206.00 2205 ---- 210.20B 203.50A 210.20B 201.80 -8.00 209.80 2210 ---- 214.10B 207.20A 214.10B 205.60 -8.00 213.60 2215 ---- 217.90B 210.90A 217.90B 209.40 -8.00 217.40 2220 ---- 221.80B 214.70A 221.80B 213.10 -8.20 221.30 2225 ---- 225.70B 218.50A 225.70B 217.00 -8.10 225.10 2230 ---- 229.60B 222.30A 229.60B 220.80 -8.20 229.00 2235 ---- 233.60B 226.20A 233.60B 224.60 -8.40 233.00 2240 ---- 237.60B 230.00A 237.60B 228.50 -8.40 236.90 2245 ---- 241.50B 233.90A 241.50B 232.40 -8.50 240.90 2250 ---- 245.50B 237.80A 245.50B 236.30 -8.60 244.90 2255 ---- 249.60B 241.70A 249.60B 240.30 -8.60 248.90 2260 ---- 253.60B 245.70A 253.60B 244.20 -8.70 252.90 2265 ---- 257.70B 249.60A 257.70B 248.20 -8.70 256.90 2270 ---- 261.80B 253.60A 261.80B 252.20 -8.80 261.00 2275 ---- 265.90B 257.60A 265.90B 256.20 -8.80 265.00 2280 ---- 270.00B 261.60A 270.00B 260.20 -8.90 269.10 2285 ---- 274.10B 265.60A 274.10B 264.30 -8.90 273.20 2290 ---- 278.30B 269.70A 278.30B 268.30 -9.10 277.40 2295 ---- 282.40B 273.80A 282.40B 272.40 -9.10 281.50 2300 ---- 286.60B 277.80A 286.60B 276.50 -9.10 285.60 2305 ---- 290.80B 281.90A 290.80B 280.60 -9.20 289.80 2310 ---- 295.00B 286.10A 295.00B 284.80 -9.20 294.00 2315 ---- 299.30B 290.20A 299.30B 288.90 -9.30 298.20 2320 ---- 303.50B 294.30A 303.50B 293.10 -9.30 302.40 2325 ---- 307.80B 298.50A 307.80B 297.30 -9.30 306.60 2330 ---- 312.10B 302.70A 312.10B 301.40 -9.50 310.90 2335 ---- 316.30B 306.90A 316.30B 305.70 -9.40 315.10 2340 ---- 320.60B 311.10A 320.60B 309.90 -9.50 319.40 2345 ---- 325.00B 315.30A 325.00B 314.10 -9.60 323.70 2350 ---- 329.30B 319.60A 329.30B 318.40 -9.60 328.00 2355 ---- 333.60B 323.80A 333.60B 322.60 -9.70 332.30 2360 ---- 338.00B 328.10A 338.00B 326.90 -9.70 336.60 2365 ---- 342.40B 332.40A 342.40B 331.20 -9.70 340.90 2370 ---- 346.70B 336.60A 346.70B 335.50 -9.80 345.30 2375 ---- 351.10B 340.90A 351.10B 339.80 -9.80 349.60 2380 ---- 355.60B 345.30A 355.60B 344.20 -9.80 354.00 2385 ---- 360.00B 349.60A 360.00B 348.50 -9.90 358.40 2390 ---- 364.40B 353.90A 364.40B 352.90 -9.90 362.80 2400 ---- 373.30B 362.70A 373.30B 361.60 -10.00 371.60 2410 ---- 382.30B 371.40A 382.30B 370.40 -10.10 380.50 2420 ---- 391.20B 380.20A 391.20B 379.30 -10.10 389.40 2425 ---- 395.70B 384.70A 395.70B 383.70 -10.20 393.90 2430 ---- 400.30B 389.10A 400.30B 388.10 -10.30 398.40 2440 ---- 409.30B 398.00A 409.30B 397.10 -10.30 407.40 2450 ---- 418.40B 406.90A 418.40B 406.00 -10.50 416.50 2460 ---- 427.60B 415.90A 427.60B 415.00 -10.50 425.50 2470 ---- 436.70B 424.90A 436.70B 424.00 -10.70 434.70 2475 ---- 441.30B 429.40A 441.30B 428.60 -10.60 439.20 2480 ---- 446.00B 434.00A 446.00B 433.10 -10.70 443.80 2500 ---- 464.50B 452.20A 464.50B 451.40 -10.80 462.20 2525 ---- 487.80B 475.20A 487.80B 474.30 -11.10 485.40 2550 ---- 511.20B 498.30A 511.20B 497.50 -11.20 508.70 2575 ---- 534.90B 521.60A 534.90B 520.90 -11.40 532.30 2600 ---- 558.80B 545.20A 558.80B 544.40 -11.50 555.90 2625 ---- 582.70B 568.90A 582.70B 568.10 -11.70 579.80 2650 606.40 606.70B 592.70A 606.70B 591.90 -11.80 1 603.70 1 2675 ---- 630.90B 616.60A 630.90B 615.90 -12.00 627.90 3000 ---- ---- ---- ---- 936.90 -13.00 949.90 3500 ---- ---- ---- ---- 1436.90 -13.00 1449.90 4000 ---- ---- ---- ---- 1936.90 -13.00 1949.90 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 2.40 -.10 2.50 1525 ---- ---- ---- ---- 3.00 -.10 3.10 1550 ---- ---- ---- ---- 3.70 -.10 3.80 1575 ---- ---- ---- ---- 4.50 -.20 4.70 1600 ---- ---- ---- ---- 5.40 -.30 5.70 1625 ---- ---- ---- ---- 6.50 -.40 6.90 1650 ---- ---- ---- ---- 7.80 -.50 8.30 1675 ---- ---- ---- ---- 9.40 -.60 10.00 1690 ---- ---- ---- ---- 10.40 -.70 11.10 1700 ---- ---- ---- ---- 11.20 -.70 11.90 1710 ---- ---- ---- ---- 12.00 -.80 12.80 1720 ---- ---- ---- ---- 12.80 -.90 13.70 1725 ---- ---- ---- ---- 13.20 -.90 14.10 1730 ---- ---- ---- ---- 13.70 -.90 14.60 1740 ---- ---- ---- ---- 14.70 -1.00 15.70 1750 ---- ---- ---- ---- 15.70 -1.10 16.80 1760 ---- ---- ---- ---- 16.70 -1.20 17.90 1770 ---- ---- ---- ---- 17.90 -1.20 19.10 1775 ---- ---- ---- ---- 18.50 -1.30 19.80 1780 ---- ---- ---- ---- 19.10 -1.40 20.50 1790 ---- ---- ---- ---- 20.40 -1.50 21.90 1795 ---- ---- ---- ---- 21.10 -1.50 22.60 1800 ---- ---- ---- ---- 21.80 -1.60 23.40 1805 ---- ---- ---- ---- 22.50 -1.60 24.10 1810 ---- ---- ---- ---- 23.30 -1.70 25.00 1815 ---- ---- ---- ---- 24.00 -1.80 25.80 1820 ---- ---- 26.60A 26.60A 24.90 -1.80 26.70 1825 ---- ---- 27.50A 27.50A 25.70 -1.90 27.60 1830 ---- ---- 28.40A 28.40A 26.60 -1.90 28.50 1835 ---- ---- 29.30A 29.30A 27.50 -2.00 29.50 1840 ---- ---- 30.20A 30.20A 28.40 -2.10 30.50 1845 ---- ---- 31.20A 31.20A 29.30 -2.20 31.50 1850 ---- ---- 32.20A 32.20A 30.30 -2.20 32.50 1855 ---- ---- 33.20A 33.20A 31.30 -2.30 33.60 1860 ---- ---- 34.30A 34.30A 32.40 -2.30 34.70 1865 ---- ---- 35.40A 35.40A 33.50 -2.40 35.90 1870 ---- ---- 36.50A 36.50A 34.60 -2.50 37.10 1875 ---- ---- 37.70A 37.70A 35.70 -2.60 38.30 1880 ---- ---- 38.90A 38.90A 36.90 -2.70 39.60 1885 ---- ---- 40.10A 40.10A 38.10 -2.70 40.80 1890 ---- ---- 41.40A 41.40A 39.30 -2.90 42.20 1895 ---- ---- 42.60A 42.60A 40.60 -2.90 43.50 1900 ---- ---- 44.00A 44.00A 41.90 -3.00 44.90 1905 ---- ---- 45.30A 45.30A 43.30 -3.10 46.40 1910 ---- ---- 46.70A 46.70A 44.70 -3.10 47.80 1915 ---- ---- 48.20A 48.20A 46.10 -3.20 49.30 1920 ---- ---- 49.60A 49.60A 47.50 -3.40 50.90 1925 ---- ---- 51.10A 51.10A 49.00 -3.40 52.40 1930 ---- ---- 52.70A 52.70A 50.50 -3.60 54.10 1935 ---- ---- 54.30A 54.30A 52.10 -3.60 55.70 1940 ---- ---- 55.90A 55.90A 53.70 -3.70 57.40 1945 ---- ---- 57.50A 57.50A 55.40 -3.70 59.10 1950 ---- ---- 59.20A 59.20A 57.00 -3.90 60.90 1955 ---- ---- 61.00A 61.00A 58.80 -3.90 62.70 1960 ---- ---- 62.80A 62.80A 60.50 -4.00 64.50 1965 ---- ---- 64.60A 64.60A 62.30 -4.10 66.40 1970 ---- ---- 66.40A 66.40A 64.20 -4.10 68.30 1975 ---- ---- 68.30A 68.30A 66.00 -4.30 70.30 1980 ---- ---- 70.20A 70.20A 68.00 -4.30 72.30 1985 ---- ---- 72.20A 72.20A 69.90 -4.40 74.30 1990 ---- ---- 74.10A 74.10A 71.90 -4.50 76.40 1995 ---- ---- 76.10A 76.10A 74.00 -4.50 78.50 2000 ---- ---- 78.20A 78.20A 76.10 -4.60 80.70 2005 ---- ---- 80.30A 80.30A 78.20 -4.70 82.90 2010 ---- ---- 82.50A 82.50A 80.30 -4.80 85.10 2015 ---- ---- 84.70A 84.70A 82.60 -4.80 87.40 2020 ---- ---- 87.00A 87.00A 84.80 -4.90 89.70 2025 ---- ---- 89.30A 89.30A 87.10 -5.00 92.10 2030 ---- ---- 91.60A 91.60A 89.40 -5.10 94.50 2035 ---- ---- 94.00A 94.00A 91.80 -5.10 96.90 2040 ---- ---- 96.40A 96.40A 94.20 -5.20 99.40 2045 ---- ---- 98.80A 98.80A 96.60 -5.30 101.90 2050 ---- ---- 101.30A 101.30A 99.10 -5.40 104.50 2055 ---- ---- 103.80A 103.80A 101.60 -5.50 107.10 2060 ---- ---- 106.40A 106.40A 104.20 -5.60 109.80 2065 ---- ---- 109.00A 109.00A 106.80 -5.70 112.50 2070 ---- ---- 111.70A 111.70A 109.50 -5.70 115.20 2075 ---- ---- 114.40A 114.40A 112.20 -5.80 118.00 2080 ---- ---- 117.10A 117.10A 114.90 -5.90 120.80 2085 ---- ---- 119.80A 119.80A 117.70 -6.00 123.70 2090 ---- ---- 122.60A 122.60A 120.50 -6.10 126.60 2095 ---- ---- 125.50A 125.50A 123.40 -6.20 129.60 2100 ---- ---- 128.40A 128.40A 126.30 -6.20 132.50 2105 ---- ---- 131.30A 131.30A 129.20 -6.40 135.60 2110 ---- ---- 134.20A 134.20A 132.20 -6.40 138.60 2115 ---- ---- 137.20A 137.20A 135.20 -6.50 141.70 2120 ---- ---- 140.30A 140.30A 138.30 -6.60 144.90 2125 ---- ---- 143.30A 143.30A 141.30 -6.70 148.00 2130 ---- ---- 146.40A 146.40A 144.50 -6.70 151.20 2135 ---- ---- 149.60A 149.60A 147.60 -6.90 154.50 2140 ---- ---- 152.70A 152.70A 150.80 -6.90 157.70 2145 ---- ---- 155.90A 155.90A 154.10 -7.00 161.10 2150 ---- ---- 159.20A 159.20A 157.30 -7.10 164.40 630 2155 ---- ---- 162.40A 162.40A 160.60 -7.20 167.80 2160 ---- ---- 165.70A 165.70A 163.90 -7.30 171.20 2165 ---- ---- 169.10A 169.10A 167.30 -7.30 174.60 2170 ---- ---- 172.40A 172.40A 170.70 -7.40 178.10 2175 ---- ---- 175.80A 175.80A 174.10 -7.50 181.60 2180 ---- ---- 179.20A 179.20A 177.50 -7.60 185.10 2185 ---- ---- 182.70A 182.70A 181.00 -7.60 188.60 2190 ---- ---- 186.20A 186.20A 184.50 -7.70 192.20 2195 ---- ---- 189.70A 189.70A 188.00 -7.80 195.80 2200 ---- ---- 193.20A 193.20A 191.60 -7.80 199.40 2205 ---- ---- 196.80A 196.80A 195.10 -8.00 203.10 2210 ---- ---- 200.30A 200.30A 198.70 -8.00 206.70 2215 ---- ---- 204.00A 204.00A 202.40 -8.00 210.40 2220 ---- ---- 207.60A 207.60A 206.00 -8.10 214.10 2225 ---- ---- 211.30A 211.30A 209.70 -8.10 217.80 2230 ---- ---- 214.90A 214.90A 213.40 -8.20 221.60 2235 ---- ---- 218.60A 218.60A 217.10 -8.30 225.40 2240 ---- 229.30B 222.40A 229.30B 220.90 -8.20 229.10 2245 ---- 233.10B 226.10A 233.10B 224.60 -8.40 233.00 2250 ---- 237.00B 229.90A 237.00B 228.40 -8.40 236.80 2255 ---- 240.90B 233.70A 240.90B 232.20 -8.40 240.60 2260 ---- 244.90B 237.50A 244.90B 236.10 -8.40 244.50 2265 ---- 248.80B 241.40A 248.80B 239.90 -8.50 248.40 2270 ---- 252.80B 245.20A 252.80B 243.80 -8.50 252.30 2275 ---- 256.70B 249.10A 256.70B 247.70 -8.50 256.20 2280 ---- 260.70B 253.00A 260.70B 251.60 -8.60 260.20 2285 ---- 264.80B 256.90A 264.80B 255.60 -8.60 264.20 2290 ---- 268.80B 260.90A 268.80B 259.50 -8.70 268.20 2295 ---- 272.80B 264.80A 272.80B 263.50 -8.70 272.20 2300 ---- 276.90B 268.80A 276.90B 267.50 -8.70 276.20 2305 ---- 281.00B 272.80A 281.00B 271.50 -8.80 280.30 2310 ---- 285.10B 276.80A 285.10B 275.50 -8.90 284.40 2315 ---- 289.20B 280.80A 289.20B 279.50 -9.00 288.50 2320 ---- 293.40B 284.90A 293.40B 283.60 -9.00 292.60 2325 ---- 297.50B 288.90A 297.50B 287.70 -9.00 296.70 2330 ---- 301.70B 293.00A 301.70B 291.80 -9.00 300.80 2335 ---- 305.90B 297.10A 305.90B 295.90 -9.10 305.00 2340 ---- 310.10B 301.20A 310.10B 300.00 -9.20 309.20 2345 ---- 314.30B 305.30A 314.30B 304.10 -9.30 313.40 2350 ---- 318.50B 309.40A 318.50B 308.30 -9.30 317.60 2355 ---- 322.70B 313.60A 322.70B 312.40 -9.40 321.80 2360 ---- 327.00B 317.70A 327.00B 316.60 -9.40 326.00 2365 ---- 331.20B 321.90A 331.20B 320.80 -9.40 330.20 2370 ---- 335.50B 326.10A 335.50B 325.00 -9.50 334.50 2375 ---- 339.80B 330.30A 339.80B 329.20 -9.60 338.80 2380 ---- 344.10B 334.50A 344.10B 333.50 -9.50 343.00 2385 ---- 348.40B 338.80A 348.40B 337.70 -9.60 347.30 2390 ---- 352.80B 343.00A 352.80B 342.00 -9.60 351.60 2395 ---- 357.10B 347.30A 357.10B 346.20 -9.70 355.90 2400 ---- 361.50B 351.50A 361.50B 350.50 -9.80 360.30 2410 ---- 370.20B 360.10A 370.20B 359.10 -9.90 369.00 2420 ---- 379.00B 368.70A 379.00B 367.80 -9.90 377.70 2425 ---- 383.40B 373.00A 383.40B 372.10 -10.00 382.10 2430 ---- 387.90B 377.40A 387.90B 376.50 -10.00 386.50 2440 ---- 396.80B 386.10A 396.80B 385.20 -10.10 395.30 2450 ---- 405.70B 394.90A 405.70B 394.00 -10.10 404.10 2460 ---- 414.60B 403.70A 414.60B 402.80 -10.20 413.00 2470 ---- 423.60B 412.50A 423.60B 411.70 -10.30 422.00 2475 ---- 428.10B 416.90A 428.10B 416.10 -10.30 426.40 2480 ---- 432.70B 421.40A 432.70B 420.60 -10.30 430.90 2490 ---- 441.70B 430.30A 441.70B 429.60 -10.40 440.00 2500 ---- 450.90B 439.30A 450.90B 438.50 -10.50 449.00 2525 ---- 473.80B 461.80A 473.80B 461.20 -10.60 471.80 2550 ---- 496.90B 484.60A 496.90B 484.00 -10.80 494.80 2575 ---- 520.20B 507.60A 520.20B 507.00 -11.00 518.00 2600 ---- 543.70B 530.70A 543.70B 530.30 -11.00 541.30 1 2625 ---- 567.30B 554.00A 567.30B 553.60 -11.30 564.90 2650 ---- 591.10B 577.50A 591.10B 577.20 -11.40 588.60 2675 ---- 615.00B 601.20A 615.00B 600.90 -11.50 612.40 2700 ---- 639.00B 625.00A 639.00B 624.70 -11.70 636.40 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 ---- ---- ---- ---- .40 .00 .40 1160 ---- ---- ---- ---- .50 .00 .50 1170 ---- ---- ---- ---- .50 .00 .50 1175 ---- ---- ---- ---- .50 .00 .50 1180 ---- ---- ---- ---- .50 .00 .50 1190 ---- ---- ---- ---- .60 .00 .60 1200 ---- ---- ---- ---- .60 .00 .60 1210 ---- ---- ---- ---- .60 .00 .60 1220 ---- ---- ---- ---- .70 .00 .70 1225 ---- ---- ---- ---- .70 .00 .70 1230 ---- ---- ---- ---- .70 .00 .70 1235 ---- ---- ---- ---- .70 -.10 .80 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .80 .00 .80 1250 ---- ---- ---- ---- .80 .00 .80 70 1255 ---- ---- ---- ---- .80 .00 .80 1260 ---- ---- ---- ---- .80 -.10 .90 1265 ---- ---- ---- ---- .90 .00 .90 1270 ---- ---- ---- ---- .90 .00 .90 1275 ---- ---- ---- ---- .90 -.10 1.00 1280 ---- ---- ---- ---- .90 -.10 1.00 1285 ---- ---- ---- ---- 1.00 .00 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.00 -.10 1.10 1305 ---- ---- ---- ---- 1.10 .00 1.10 1310 ---- ---- ---- ---- 1.10 -.10 1.20 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.10 -.10 1.20 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.40 -.10 1.50 1355 ---- ---- ---- ---- 1.40 -.10 1.50 1360 ---- ---- ---- ---- 1.40 -.10 1.50 1365 ---- ---- ---- ---- 1.50 -.10 1.60 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.50 -.20 1.70 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.60 -.20 1.80 1390 ---- ---- ---- ---- 1.70 -.10 1.80 1395 ---- ---- ---- ---- 1.70 -.20 1.90 1400 ---- ---- ---- ---- 1.80 -.20 2.00 1405 ---- ---- ---- ---- 1.80 -.20 2.00 1410 ---- ---- ---- ---- 1.90 -.20 2.10 1415 ---- ---- ---- ---- 2.00 -.10 2.10 1420 ---- ---- ---- ---- 2.00 -.20 2.20 1425 ---- ---- ---- ---- 2.10 -.20 2.30 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1435 ---- ---- ---- ---- 2.20 -.20 2.40 1440 ---- ---- ---- ---- 2.30 -.20 2.50 1445 ---- ---- ---- ---- 2.40 -.20 2.60 1450 ---- ---- ---- ---- 2.50 -.20 2.70 1455 ---- ---- ---- ---- 2.50 -.20 2.70 1460 ---- ---- ---- ---- 2.60 -.20 2.80 1465 ---- ---- ---- ---- 2.70 -.20 2.90 1470 ---- ---- ---- ---- 2.80 -.20 3.00 1475 ---- ---- ---- ---- 2.90 -.20 3.10 1480 ---- ---- ---- ---- 3.00 -.20 3.20 1485 ---- ---- ---- ---- 3.10 -.20 3.30 1490 ---- ---- ---- ---- 3.20 -.20 3.40 1495 ---- ---- ---- ---- 3.40 -.20 3.60 1500 ---- ---- ---- ---- 3.50 -.20 3.70 1505 ---- ---- ---- ---- 3.60 -.20 3.80 1510 ---- ---- ---- ---- 3.70 -.20 3.90 1515 ---- ---- ---- ---- 3.90 -.20 4.10 1520 ---- ---- ---- ---- 4.00 -.20 4.20 1525 ---- ---- ---- ---- 4.20 -.10 4.30 1530 ---- ---- ---- ---- 4.30 -.20 4.50 1535 ---- ---- ---- ---- 4.50 -.20 4.70 1540 ---- ---- ---- ---- 4.60 -.20 4.80 1545 ---- ---- ---- ---- 4.80 -.20 5.00 1550 ---- ---- ---- ---- 4.90 -.30 5.20 90 1555 ---- ---- ---- ---- 5.10 -.20 5.30 1560 ---- ---- ---- ---- 5.30 -.20 5.50 1565 ---- ---- ---- ---- 5.50 -.20 5.70 1570 ---- ---- ---- ---- 5.60 -.30 5.90 1575 ---- ---- ---- ---- 5.80 -.30 6.10 1580 ---- ---- ---- ---- 6.00 -.30 6.30 1585 ---- ---- ---- ---- 6.20 -.40 6.60 1590 ---- ---- ---- ---- 6.40 -.40 6.80 1595 ---- ---- ---- ---- 6.70 -.30 7.00 1600 ---- ---- ---- ---- 6.90 -.40 7.30 1605 ---- ---- ---- ---- 7.10 -.40 7.50 1610 ---- ---- ---- ---- 7.30 -.50 7.80 1615 ---- ---- ---- ---- 7.60 -.50 8.10 1620 ---- ---- ---- ---- 7.80 -.50 8.30 1625 ---- ---- ---- ---- 8.10 -.50 8.60 1630 ---- ---- ---- ---- 8.40 -.50 8.90 1635 ---- ---- ---- ---- 8.60 -.60 9.20 1640 ---- ---- ---- ---- 8.90 -.60 9.50 1645 ---- ---- ---- ---- 9.20 -.60 9.80 1650 ---- ---- 9.00A 9.00A 9.50 -.60 10.10 1655 ---- ---- ---- ---- 9.80 -.70 10.50 1660 ---- ---- ---- ---- 10.10 -.70 10.80 1665 ---- ---- ---- ---- 10.50 -.70 11.20 1670 ---- ---- ---- ---- 10.80 -.70 11.50 1675 ---- ---- ---- ---- 11.10 -.80 11.90 1680 ---- ---- ---- ---- 11.50 -.80 12.30 1685 ---- ---- ---- ---- 11.90 -.80 12.70 1690 ---- ---- ---- ---- 12.30 -.80 13.10 1695 ---- ---- ---- ---- 12.70 -.80 13.50 1700 ---- ---- 13.70A 13.70A 13.10 -.90 14.00 100 1705 ---- ---- ---- ---- 13.50 -.90 14.40 1710 ---- ---- ---- ---- 13.90 -1.00 14.90 1715 ---- ---- ---- ---- 14.40 -1.00 15.40 1720 ---- ---- ---- ---- 14.80 -1.10 15.90 1725 ---- ---- ---- ---- 15.30 -1.10 16.40 1730 ---- ---- ---- ---- 15.80 -1.10 16.90 1735 ---- ---- ---- ---- 16.30 -1.20 17.50 1740 ---- ---- ---- ---- 16.90 -1.10 18.00 1745 ---- ---- ---- ---- 17.40 -1.20 18.60 1750 ---- ---- ---- ---- 18.00 -1.20 19.20 1755 ---- ---- ---- ---- 18.50 -1.30 19.80 1760 ---- ---- ---- ---- 19.20 -1.30 20.50 1765 ---- ---- ---- ---- 19.80 -1.30 21.10 1770 ---- ---- ---- ---- 20.40 -1.40 21.80 1775 ---- ---- ---- ---- 21.10 -1.40 22.50 1780 ---- ---- ---- ---- 21.80 -1.40 23.20 1785 ---- ---- ---- ---- 22.50 -1.50 24.00 1790 ---- ---- ---- ---- 23.20 -1.60 24.80 1795 ---- ---- ---- ---- 24.00 -1.60 25.60 1800 ---- ---- 25.30A 25.30A 24.70 -1.70 26.40 750 1805 ---- ---- ---- ---- 25.50 -1.70 27.20 1810 ---- ---- ---- ---- 26.40 -1.70 28.10 1815 ---- ---- ---- ---- 27.20 -1.80 29.00 1820 ---- ---- 29.90A 29.90A 28.10 -1.90 30.00 1825 ---- ---- 30.80A 30.80A 29.00 -1.90 30.90 150 1830 ---- ---- 31.80A 31.80A 29.90 -2.00 31.90 1835 ---- ---- 32.70A 32.70A 30.90 -2.00 32.90 1840 ---- ---- 33.70A 33.70A 31.90 -2.10 34.00 1845 ---- ---- 34.80A 34.80A 32.90 -2.20 35.10 1850 ---- ---- 35.90A 35.90A 34.00 -2.20 36.20 1855 ---- ---- 36.90A 36.90A 35.00 -2.30 37.30 1860 ---- ---- 38.10A 38.10A 36.20 -2.30 38.50 1865 ---- ---- 39.20A 39.20A 37.30 -2.40 39.70 1870 ---- ---- 40.40A 40.40A 38.50 -2.50 41.00 1875 ---- ---- 41.70A 41.70A 39.70 -2.60 42.30 1880 ---- ---- 42.90A 42.90A 40.90 -2.70 43.60 1885 ---- ---- 44.20A 44.20A 42.20 -2.70 44.90 1890 ---- ---- 45.50A 45.50A 43.50 -2.80 46.30 1895 ---- ---- 46.90A 46.90A 44.80 -3.00 47.80 1900 ---- ---- 48.30A 48.30A 46.20 -3.00 49.20 1905 ---- ---- 49.70A 49.70A 47.60 -3.10 50.70 1910 ---- ---- 51.10A 51.10A 49.00 -3.20 52.20 1915 ---- ---- 52.60A 52.60A 50.50 -3.30 53.80 1920 ---- ---- 54.20A 54.20A 52.00 -3.40 55.40 1925 ---- ---- 55.70A 55.70A 53.60 -3.40 57.00 1930 ---- ---- 57.30A 57.30A 55.20 -3.50 58.70 1935 ---- ---- 58.90A 58.90A 56.80 -3.60 60.40 1940 ---- ---- 60.60A 60.60A 58.40 -3.80 62.20 1945 ---- ---- 62.30A 62.30A 60.10 -3.80 63.90 1950 ---- ---- 64.10A 64.10A 61.90 -3.90 65.80 1955 ---- ---- 65.80A 65.80A 63.60 -4.00 67.60 1960 ---- ---- 67.70A 67.70A 65.40 -4.10 69.50 1965 ---- ---- 69.50A 69.50A 67.30 -4.10 71.40 1970 ---- ---- 71.40A 71.40A 69.20 -4.20 73.40 1975 ---- ---- 73.30A 73.30A 71.10 -4.30 75.40 1980 ---- ---- 75.30A 75.30A 73.00 -4.40 77.40 1985 ---- ---- 77.20A 77.20A 75.00 -4.50 79.50 1990 ---- ---- 79.20A 79.20A 77.00 -4.60 81.60 1995 ---- ---- 81.30A 81.30A 79.10 -4.60 83.70 2000 ---- ---- 83.40A 83.40A 81.20 -4.70 50 85.90 254 2005 ---- ---- 85.60A 85.60A 83.40 -4.70 88.10 2010 ---- ---- 87.70A 87.70A 85.60 -4.80 90.40 2015 ---- ---- 90.00A 90.00A 87.80 -4.90 92.70 2020 ---- ---- 92.20A 92.20A 90.10 -4.90 95.00 2025 ---- ---- 94.60A 94.60A 92.40 -5.00 97.40 2030 ---- ---- 96.90A 96.90A 94.70 -5.10 99.80 2035 ---- ---- 99.30A 99.30A 97.10 -5.20 102.30 2040 ---- ---- 101.70A 101.70A 99.50 -5.30 104.80 2045 ---- ---- 104.20A 104.20A 102.00 -5.30 107.30 2050 ---- ---- 106.70A 106.70A 104.50 -5.40 109.90 86 2055 ---- ---- 109.20A 109.20A 107.00 -5.50 112.50 2060 ---- ---- 111.80A 111.80A 109.60 -5.60 115.20 2065 ---- ---- 114.40A 114.40A 112.20 -5.70 117.90 2070 ---- ---- 117.00A 117.00A 114.90 -5.70 120.60 2075 ---- ---- 119.70A 119.70A 117.60 -5.80 123.40 2080 ---- ---- 122.50A 122.50A 120.30 -5.90 126.20 2085 ---- ---- 125.20A 125.20A 123.10 -6.00 129.10 2090 ---- ---- 128.00A 128.00A 125.90 -6.10 132.00 2095 ---- ---- 130.80A 130.80A 128.70 -6.20 134.90 2100 ---- ---- 133.70A 133.70A 131.60 -6.30 137.90 1 200 2105 ---- ---- 136.60A 136.60A 134.60 -6.30 140.90 2110 ---- ---- 139.60A 139.60A 137.50 -6.50 144.00 2115 ---- ---- 142.60A 142.60A 140.50 -6.50 147.00 2120 ---- ---- 145.60A 145.60A 143.50 -6.70 150.20 2125 ---- ---- 148.60A 148.60A 146.60 -6.70 153.30 2130 ---- ---- 151.70A 151.70A 149.70 -6.80 156.50 2135 ---- ---- 154.80A 154.80A 152.90 -6.80 159.70 2140 ---- ---- 158.00A 158.00A 156.00 -7.00 163.00 2145 ---- ---- 161.20A 161.20A 159.20 -7.10 166.30 2150 ---- ---- 164.40A 164.40A 162.50 -7.10 169.60 600 2155 ---- ---- 167.60A 167.60A 165.70 -7.20 172.90 2160 ---- ---- 170.90A 170.90A 169.00 -7.30 176.30 2165 ---- ---- 174.20A 174.20A 172.40 -7.30 179.70 2170 ---- ---- 177.50A 177.50A 175.70 -7.40 183.10 2175 ---- ---- 180.90A 180.90A 179.10 -7.50 186.60 2180 ---- ---- 184.30A 184.30A 182.50 -7.60 190.10 2185 ---- ---- 187.70A 187.70A 186.00 -7.60 193.60 2190 ---- ---- 191.20A 191.20A 189.40 -7.70 197.10 2195 ---- ---- 194.70A 194.70A 192.90 -7.80 200.70 2200 ---- ---- 198.20A 198.20A 196.50 -7.80 204.30 2205 ---- ---- 201.70A 201.70A 200.00 -7.90 207.90 2210 ---- ---- 205.30A 205.30A 203.60 -7.90 211.50 2215 ---- ---- 208.80A 208.80A 207.20 -7.90 215.10 2220 ---- ---- 212.40A 212.40A 210.80 -8.00 218.80 2225 ---- ---- 216.10A 216.10A 214.50 -8.00 222.50 2230 ---- ---- 219.70A 219.70A 218.10 -8.10 226.20 2235 ---- ---- 223.40A 223.40A 221.80 -8.20 230.00 2240 ---- 233.80B 227.10A 233.80B 225.60 -8.10 233.70 2245 ---- 237.60B 230.80A 237.60B 229.30 -8.20 237.50 2250 ---- 241.50B 234.60A 241.50B 233.10 -8.20 241.30 2255 ---- 245.40B 238.40A 245.40B 236.80 -8.40 245.20 2260 ---- 249.20B 242.10A 249.20B 240.70 -8.30 249.00 2265 ---- 253.10B 246.00A 253.10B 244.50 -8.40 252.90 2270 ---- 257.10B 249.80A 257.10B 248.30 -8.50 256.80 2275 ---- 261.00B 253.60A 261.00B 252.20 -8.50 260.70 2280 ---- 265.00B 257.50A 265.00B 256.10 -8.50 264.60 2285 ---- 269.00B 261.40A 269.00B 260.00 -8.50 268.50 2290 ---- 273.00B 265.30A 273.00B 263.90 -8.60 272.50 2295 ---- 277.00B 269.20A 277.00B 267.80 -8.70 276.50 2300 ---- 281.00B 273.20A 281.00B 271.80 -8.70 280.50 2305 ---- 285.10B 277.10A 285.10B 275.80 -8.70 284.50 2310 ---- 289.10B 281.10A 289.10B 279.80 -8.70 288.50 2315 ---- 293.20B 285.10A 293.20B 283.80 -8.80 292.60 2320 ---- 297.30B 289.10A 297.30B 287.80 -8.90 296.70 2325 ---- 301.40B 293.10A 301.40B 291.80 -8.90 300.70 2330 ---- 305.60B 297.10A 305.60B 295.90 -8.90 304.80 2335 ---- 309.70B 301.20A 309.70B 299.90 -9.00 308.90 2340 ---- 313.90B 305.30A 313.90B 304.00 -9.10 313.10 2345 ---- 318.00B 309.40A 318.00B 308.10 -9.10 317.20 2350 ---- 322.20B 313.50A 322.20B 312.20 -9.20 321.40 2355 ---- 326.40B 317.60A 326.40B 316.40 -9.20 325.60 2360 ---- 330.60B 321.70A 330.60B 320.50 -9.20 329.70 2365 ---- 334.90B 325.80A 334.90B 324.70 -9.30 334.00 2370 ---- 339.10B 330.00A 339.10B 328.80 -9.40 338.20 2375 ---- 343.40B 334.20A 343.40B 333.00 -9.40 342.40 2380 ---- 347.60B 338.30A 347.60B 337.20 -9.40 346.60 2385 ---- 351.90B 342.50A 351.90B 341.40 -9.50 350.90 2390 ---- 356.20B 346.80A 356.20B 345.60 -9.60 355.20 2395 ---- 360.50B 351.00A 360.50B 349.90 -9.50 359.40 2400 ---- 364.80B 355.20A 364.80B 354.10 -9.60 363.70 2410 ---- 373.50B 363.70A 373.50B 362.70 -9.70 372.40 2420 ---- 382.20B 372.30A 382.20B 371.20 -9.80 381.00 2425 ---- 386.60B 376.50A 386.60B 375.50 -9.90 385.40 2430 ---- 391.00B 380.80A 391.00B 379.80 -9.90 389.70 2440 ---- 399.80B 389.50A 399.80B 388.50 -10.00 398.50 2450 ---- 408.60B 398.20A 408.60B 397.20 -10.10 407.30 2460 ---- 417.50B 406.90A 417.50B 406.00 -10.10 416.10 2470 ---- 426.40B 415.70A 426.40B 414.80 -10.20 425.00 2475 ---- 430.90B 420.10A 430.90B 419.20 -10.30 429.50 2480 ---- 435.40B 424.50A 435.40B 423.60 -10.30 433.90 2490 ---- 444.40B 433.30A 444.40B 432.40 -10.50 442.90 2500 ---- 453.40B 442.20A 453.40B 441.30 -10.50 451.80 2525 ---- 476.20B 464.60A 476.20B 463.80 -10.60 474.40 2550 ---- 499.20B 487.20A 499.20B 486.40 -10.90 497.30 2575 ---- 522.30B 510.00A 522.30B 509.20 -11.10 520.30 2600 ---- 545.60B 533.00A 545.60B 532.20 -11.20 543.40 2625 ---- 569.00B 556.10A 569.00B 555.40 -11.40 566.80 2650 ---- 592.70B 579.40A 592.70B 578.70 -11.60 590.30 2675 ---- 616.50B 602.90A 616.50B 602.20 -11.70 613.90 2700 ---- 640.30B 626.60A 640.30B 625.80 -11.90 1 637.70 3000 ---- 935.70B 918.60A 935.70B 918.80 -13.10 931.90 3450 ---- ---- ---- ---- 1368.80 -13.10 1381.90 3475 ---- ---- ---- ---- 1393.80 -13.10 1406.90 3500 ---- ---- ---- ---- 1418.80 -13.10 1431.90 4000 ---- ---- ---- ---- 1918.80 -13.10 1931.90 5000 ---- ---- ---- ---- 2918.80 -13.10 2931.90 10000 ---- ---- ---- ---- 7918.80 -13.10 7931.90 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 6.00 -.60 6.60 1575 ---- ---- ---- ---- 7.20 -.60 7.80 1600 ---- ---- ---- ---- 8.60 -.70 9.30 1625 ---- ---- ---- ---- 10.10 -.90 11.00 1650 ---- ---- ---- ---- 11.90 -1.00 12.90 1675 ---- ---- ---- ---- 14.00 -1.10 15.10 1700 ---- ---- ---- ---- 16.30 -1.30 17.60 1725 ---- ---- ---- ---- 19.00 -1.40 20.40 1740 ---- ---- ---- ---- 20.70 -1.60 22.30 1750 ---- ---- ---- ---- 22.00 -1.60 23.60 1760 ---- ---- ---- ---- 23.30 -1.70 25.00 1770 ---- ---- ---- ---- 24.60 -1.80 26.40 1775 ---- ---- ---- ---- 25.30 -1.90 27.20 1780 ---- ---- ---- ---- 26.00 -1.90 27.90 1790 ---- ---- ---- ---- 27.50 -2.00 29.50 1800 ---- ---- ---- ---- 29.10 -2.10 31.20 1810 ---- ---- ---- ---- 30.70 -2.20 32.90 1820 ---- ---- ---- ---- 32.40 -2.30 34.70 1825 ---- ---- ---- ---- 33.30 -2.30 35.60 1830 ---- ---- ---- ---- 34.20 -2.40 36.60 1840 ---- ---- ---- ---- 36.10 -2.50 38.60 1845 ---- ---- ---- ---- 37.00 -2.60 39.60 1850 ---- ---- ---- ---- 38.00 -2.60 40.60 1855 ---- ---- ---- ---- 39.10 -2.60 41.70 1860 ---- ---- ---- ---- 40.10 -2.70 42.80 1865 ---- ---- ---- ---- 41.20 -2.70 43.90 1870 ---- ---- ---- ---- 42.30 -2.80 45.10 1875 ---- ---- ---- ---- 43.40 -2.80 46.20 1880 ---- ---- ---- ---- 44.50 -3.00 47.50 1885 ---- ---- ---- ---- 45.70 -3.00 48.70 1890 ---- ---- ---- ---- 46.90 -3.10 50.00 1895 ---- ---- ---- ---- 48.20 -3.10 51.30 1900 ---- ---- ---- ---- 49.40 -3.20 52.60 1905 ---- ---- ---- ---- 50.80 -3.20 54.00 1910 ---- ---- ---- ---- 52.10 -3.30 55.40 1915 ---- ---- ---- ---- 53.50 -3.40 56.90 1920 ---- ---- ---- ---- 54.90 -3.40 58.30 1925 ---- ---- ---- ---- 56.40 -3.50 59.90 1930 ---- ---- ---- ---- 57.80 -3.60 61.40 1935 ---- ---- ---- ---- 59.40 -3.60 63.00 1940 ---- ---- ---- ---- 60.90 -3.70 64.60 1945 ---- ---- ---- ---- 62.50 -3.80 66.30 1950 ---- ---- ---- ---- 64.10 -3.90 68.00 1955 ---- ---- ---- ---- 65.80 -3.90 69.70 1960 ---- ---- ---- ---- 67.50 -4.00 71.50 1965 ---- ---- ---- ---- 69.20 -4.10 73.30 1970 ---- ---- ---- ---- 71.00 -4.10 75.10 1975 ---- ---- ---- ---- 72.70 -4.30 77.00 1980 ---- ---- ---- ---- 74.60 -4.20 78.80 1985 ---- ---- ---- ---- 76.40 -4.40 80.80 1990 ---- ---- ---- ---- 78.30 -4.40 82.70 1995 ---- ---- ---- ---- 80.20 -4.50 84.70 2000 ---- ---- ---- ---- 82.20 -4.50 86.70 2005 ---- ---- ---- ---- 84.10 -4.70 88.80 2010 ---- ---- ---- ---- 86.20 -4.70 90.90 2015 ---- ---- ---- ---- 88.20 -4.80 93.00 2020 ---- ---- ---- ---- 90.30 -4.90 95.20 2025 ---- ---- ---- ---- 92.40 -5.00 97.40 2030 ---- ---- ---- ---- 94.60 -5.10 99.70 2035 ---- ---- ---- ---- 96.80 -5.10 101.90 2040 ---- ---- ---- ---- 99.10 -5.20 104.30 2045 ---- ---- ---- ---- 101.40 -5.20 106.60 2050 ---- ---- ---- ---- 103.70 -5.30 109.00 2055 ---- ---- ---- ---- 106.10 -5.40 111.50 2060 ---- ---- ---- ---- 108.50 -5.50 114.00 2065 ---- ---- ---- ---- 110.90 -5.60 116.50 2070 ---- ---- ---- ---- 113.40 -5.70 119.10 2075 ---- ---- ---- ---- 116.00 -5.70 121.70 2080 ---- ---- ---- ---- 118.60 -5.80 124.40 2085 ---- ---- ---- ---- 121.20 -5.90 127.10 2090 ---- ---- ---- ---- 123.90 -6.00 129.90 2095 ---- ---- ---- ---- 126.60 -6.10 132.70 2100 ---- ---- ---- ---- 129.40 -6.10 135.50 2105 ---- ---- ---- ---- 132.20 -6.20 138.40 2110 ---- ---- ---- ---- 135.10 -6.20 141.30 2115 ---- ---- ---- ---- 138.00 -6.30 144.30 2120 ---- ---- ---- ---- 140.90 -6.40 147.30 2125 ---- ---- ---- ---- 143.90 -6.40 150.30 2130 ---- ---- ---- ---- 146.90 -6.50 153.40 2135 ---- ---- ---- ---- 149.90 -6.60 156.50 2140 ---- ---- ---- ---- 153.00 -6.70 159.70 2145 ---- ---- ---- ---- 156.10 -6.80 162.90 2150 ---- ---- ---- ---- 159.30 -6.80 166.10 2155 ---- ---- ---- ---- 162.50 -6.90 169.40 2160 ---- ---- ---- ---- 165.70 -7.00 172.70 2165 ---- ---- ---- ---- 169.00 -7.00 176.00 2170 ---- ---- ---- ---- 172.30 -7.10 179.40 2175 ---- ---- ---- ---- 175.60 -7.10 182.70 2180 ---- ---- ---- ---- 178.90 -7.30 186.20 2185 ---- ---- ---- ---- 182.30 -7.30 189.60 2190 ---- ---- ---- ---- 185.70 -7.40 193.10 2195 ---- ---- ---- ---- 189.10 -7.50 196.60 2200 ---- ---- ---- ---- 192.60 -7.50 200.10 2205 ---- ---- ---- ---- 196.00 -7.60 203.60 2210 ---- ---- ---- ---- 199.50 -7.70 207.20 2215 ---- ---- ---- ---- 203.10 -7.70 210.80 2220 ---- ---- ---- ---- 206.60 -7.80 214.40 2225 ---- ---- ---- ---- 210.20 -7.80 218.00 2230 ---- ---- ---- ---- 213.80 -7.80 221.60 2235 ---- ---- ---- ---- 217.40 -7.90 225.30 2240 ---- ---- ---- ---- 221.00 -8.00 229.00 2245 ---- ---- ---- ---- 224.60 -8.10 232.70 2250 ---- ---- ---- ---- 228.30 -8.10 236.40 2255 ---- ---- ---- ---- 232.00 -8.20 240.20 2260 ---- ---- ---- ---- 235.70 -8.20 243.90 2265 ---- ---- ---- ---- 239.40 -8.30 247.70 2270 ---- ---- ---- ---- 243.20 -8.30 251.50 2275 ---- ---- ---- ---- 246.90 -8.40 255.30 2280 ---- ---- ---- ---- 250.70 -8.50 259.20 2285 ---- ---- ---- ---- 254.50 -8.50 263.00 2290 ---- ---- ---- ---- 258.30 -8.60 266.90 2295 ---- ---- ---- ---- 262.20 -8.60 270.80 2300 ---- ---- ---- ---- 266.00 -8.70 274.70 2305 ---- ---- ---- ---- 269.90 -8.70 278.60 2310 ---- ---- ---- ---- 273.80 -8.80 282.60 2315 ---- ---- ---- ---- 277.70 -8.80 286.50 2320 ---- ---- ---- ---- 281.70 -8.80 290.50 2325 ---- ---- ---- ---- 285.60 -8.90 294.50 2330 ---- ---- ---- ---- 289.60 -8.90 298.50 2335 ---- ---- ---- ---- 293.50 -9.00 302.50 2340 ---- ---- ---- ---- 297.50 -9.10 306.60 2345 ---- ---- ---- ---- 301.50 -9.10 310.60 2350 ---- ---- ---- ---- 305.60 -9.10 314.70 2355 ---- ---- ---- ---- 309.60 -9.20 318.80 2360 ---- ---- ---- ---- 313.70 -9.20 322.90 2365 ---- ---- ---- ---- 317.70 -9.30 327.00 2370 ---- ---- ---- ---- 321.80 -9.30 331.10 2375 ---- ---- ---- ---- 325.90 -9.40 335.30 2380 ---- ---- ---- ---- 330.00 -9.40 339.40 2385 ---- ---- ---- ---- 334.20 -9.40 343.60 2390 ---- ---- ---- ---- 338.30 -9.50 347.80 2395 ---- ---- ---- ---- 342.50 -9.50 352.00 2400 ---- ---- ---- ---- 346.60 -9.60 356.20 2405 ---- ---- ---- ---- 350.80 -9.60 360.40 2410 ---- ---- ---- ---- 355.00 -9.70 364.70 2420 ---- ---- ---- ---- 363.40 -9.80 373.20 2425 ---- ---- ---- ---- 367.70 -9.70 377.40 2430 ---- ---- ---- ---- 371.90 -9.80 381.70 2440 ---- ---- ---- ---- 380.40 -9.90 390.30 2450 ---- ---- ---- ---- 389.00 -9.90 398.90 2460 ---- ---- ---- ---- 397.60 -10.00 407.60 2470 ---- ---- ---- ---- 406.20 -10.10 416.30 2475 ---- ---- ---- ---- 410.60 -10.10 420.70 2480 ---- ---- ---- ---- 414.90 -10.20 425.10 2490 ---- ---- ---- ---- 423.70 -10.20 433.90 2500 ---- ---- ---- ---- 432.40 -10.30 442.70 2510 ---- ---- ---- ---- 441.20 -10.40 451.60 2525 ---- ---- ---- ---- 454.50 -10.50 465.00 2550 ---- ---- ---- ---- 476.80 -10.60 487.40 2575 ---- ---- ---- ---- 499.30 -10.80 510.10 2600 ---- ---- ---- ---- 522.00 -10.90 532.90 2625 ---- ---- ---- ---- 544.90 -11.00 555.90 2650 ---- ---- ---- ---- 567.90 -11.20 579.10 2675 ---- ---- ---- ---- 591.10 -11.30 602.40 2700 ---- ---- ---- ---- 614.40 -11.50 625.90 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 7.10 -.60 7.70 1575 ---- ---- ---- ---- 8.40 -.70 9.10 1600 ---- ---- ---- ---- 9.90 -.80 10.70 1625 ---- ---- ---- ---- 11.60 -.90 12.50 1650 ---- ---- ---- ---- 13.60 -1.00 14.60 1675 ---- ---- ---- ---- 15.80 -1.20 17.00 1700 ---- ---- ---- ---- 18.30 -1.30 19.60 1725 ---- ---- ---- ---- 21.10 -1.60 22.70 1740 ---- ---- ---- ---- 23.00 -1.60 24.60 1750 ---- ---- ---- ---- 24.30 -1.70 26.00 1760 ---- ---- ---- ---- 25.70 -1.80 27.50 1770 ---- ---- ---- ---- 27.10 -1.90 29.00 1775 ---- ---- ---- ---- 27.90 -1.90 29.80 1780 ---- ---- ---- ---- 28.60 -2.00 30.60 1790 ---- ---- ---- ---- 30.20 -2.10 32.30 1800 ---- ---- ---- ---- 31.80 -2.20 34.00 1810 ---- ---- ---- ---- 33.50 -2.30 35.80 1820 ---- ---- ---- ---- 35.30 -2.40 37.70 1825 ---- ---- ---- ---- 36.20 -2.40 38.60 1830 ---- ---- ---- ---- 37.20 -2.40 39.60 1840 ---- ---- ---- ---- 39.10 -2.60 41.70 1845 ---- ---- ---- ---- 40.10 -2.60 42.70 1850 ---- ---- ---- ---- 41.20 -2.60 43.80 1855 ---- ---- ---- ---- 42.20 -2.70 44.90 1860 ---- ---- ---- ---- 43.30 -2.80 46.10 1865 ---- ---- ---- ---- 44.40 -2.80 47.20 1870 ---- ---- ---- ---- 45.50 -2.90 48.40 1875 ---- ---- ---- ---- 46.70 -2.90 49.60 1880 ---- ---- ---- ---- 47.80 -3.00 50.80 1885 ---- ---- ---- ---- 49.10 -3.00 52.10 1890 ---- ---- ---- ---- 50.30 -3.10 53.40 1895 ---- ---- ---- ---- 51.60 -3.20 54.80 1900 ---- ---- ---- ---- 52.90 -3.20 56.10 1905 ---- ---- ---- ---- 54.20 -3.30 57.50 1910 ---- ---- ---- ---- 55.60 -3.40 59.00 1915 ---- ---- ---- ---- 57.00 -3.40 60.40 1920 ---- ---- ---- ---- 58.40 -3.50 61.90 1925 ---- ---- ---- ---- 59.90 -3.60 63.50 1930 ---- ---- ---- ---- 61.40 -3.60 65.00 1935 ---- ---- ---- ---- 63.00 -3.70 66.70 1940 ---- ---- ---- ---- 64.50 -3.80 68.30 1945 ---- ---- ---- ---- 66.10 -3.90 70.00 1950 ---- ---- ---- ---- 67.80 -3.90 71.70 1955 ---- ---- ---- ---- 69.50 -3.90 73.40 1960 ---- ---- ---- ---- 71.20 -4.00 75.20 1965 ---- ---- ---- ---- 72.90 -4.10 77.00 1970 ---- ---- ---- ---- 74.70 -4.20 78.90 1975 ---- ---- ---- ---- 76.50 -4.30 80.80 1980 ---- ---- ---- ---- 78.40 -4.30 82.70 1985 ---- ---- ---- ---- 80.20 -4.40 84.60 1990 ---- ---- ---- ---- 82.20 -4.40 86.60 1995 ---- ---- ---- ---- 84.10 -4.60 88.70 2000 ---- ---- ---- ---- 86.10 -4.60 90.70 2005 ---- ---- ---- ---- 88.10 -4.70 92.80 2010 ---- ---- ---- ---- 90.20 -4.70 94.90 2015 ---- ---- ---- ---- 92.30 -4.80 97.10 2020 ---- ---- ---- ---- 94.40 -4.90 99.30 2025 ---- ---- ---- ---- 96.60 -5.00 101.60 2030 ---- ---- ---- ---- 98.80 -5.10 103.90 2035 ---- ---- ---- ---- 101.00 -5.20 106.20 2040 ---- ---- ---- ---- 103.30 -5.20 108.50 2045 ---- ---- ---- ---- 105.70 -5.20 110.90 2050 ---- ---- ---- ---- 108.00 -5.40 113.40 2055 ---- ---- ---- ---- 110.40 -5.50 115.90 2060 ---- ---- ---- ---- 112.90 -5.50 118.40 2065 ---- ---- ---- ---- 115.40 -5.50 120.90 2070 ---- ---- ---- ---- 117.90 -5.60 123.50 2075 ---- ---- ---- ---- 120.50 -5.70 126.20 2080 ---- ---- ---- ---- 123.10 -5.80 128.90 2085 ---- ---- ---- ---- 125.70 -5.90 131.60 2090 ---- ---- ---- ---- 128.40 -6.00 134.40 2095 ---- ---- ---- ---- 131.20 -6.00 137.20 2100 ---- ---- ---- ---- 133.90 -6.10 140.00 2105 ---- ---- ---- ---- 136.70 -6.20 142.90 2110 ---- ---- ---- ---- 139.60 -6.20 145.80 2115 ---- ---- ---- ---- 142.50 -6.30 148.80 2120 ---- ---- ---- ---- 145.40 -6.40 151.80 2125 ---- ---- ---- ---- 148.40 -6.40 154.80 2130 ---- ---- ---- ---- 151.40 -6.50 157.90 2135 ---- ---- ---- ---- 154.40 -6.60 161.00 2140 ---- ---- ---- ---- 157.50 -6.70 164.20 2145 ---- ---- ---- ---- 160.60 -6.70 167.30 2150 ---- ---- ---- ---- 163.80 -6.70 170.50 2155 ---- ---- ---- ---- 166.90 -6.90 173.80 2160 ---- ---- ---- ---- 170.10 -6.90 177.00 2165 ---- ---- ---- ---- 173.40 -7.00 180.40 2170 ---- ---- ---- ---- 176.60 -7.10 183.70 2175 ---- ---- ---- ---- 179.90 -7.10 187.00 2180 ---- ---- ---- ---- 183.30 -7.10 190.40 2185 ---- ---- ---- ---- 186.60 -7.30 193.90 2190 ---- ---- ---- ---- 190.00 -7.30 197.30 2195 ---- ---- ---- ---- 193.40 -7.40 200.80 2200 ---- ---- ---- ---- 196.80 -7.50 204.30 2205 ---- ---- ---- ---- 200.30 -7.50 207.80 2210 ---- ---- ---- ---- 203.80 -7.50 211.30 2215 ---- ---- ---- ---- 207.30 -7.60 214.90 2220 ---- ---- ---- ---- 210.80 -7.70 218.50 2225 ---- ---- ---- ---- 214.30 -7.80 222.10 2230 ---- ---- ---- ---- 217.90 -7.80 225.70 2235 ---- ---- ---- ---- 221.50 -7.80 229.30 2240 ---- ---- ---- ---- 225.10 -7.90 233.00 2245 ---- ---- ---- ---- 228.80 -7.90 236.70 2250 ---- ---- ---- ---- 232.40 -8.00 240.40 2255 ---- ---- ---- ---- 236.10 -8.10 244.20 2260 ---- ---- ---- ---- 239.80 -8.10 247.90 2265 ---- ---- ---- ---- 243.50 -8.20 251.70 2270 ---- ---- ---- ---- 247.20 -8.30 255.50 2275 ---- ---- ---- ---- 251.00 -8.30 259.30 2280 ---- ---- ---- ---- 254.80 -8.30 263.10 2285 ---- ---- ---- ---- 258.60 -8.30 266.90 2290 ---- ---- ---- ---- 262.40 -8.40 270.80 2295 ---- ---- ---- ---- 266.20 -8.50 274.70 2300 ---- ---- ---- ---- 270.00 -8.60 278.60 2305 ---- ---- ---- ---- 273.90 -8.60 282.50 2310 ---- ---- ---- ---- 277.80 -8.60 286.40 2315 ---- ---- ---- ---- 281.70 -8.70 290.40 2320 ---- ---- ---- ---- 285.60 -8.70 294.30 2325 ---- ---- ---- ---- 289.50 -8.80 298.30 2330 ---- ---- ---- ---- 293.50 -8.80 302.30 2335 ---- ---- ---- ---- 297.40 -8.90 306.30 2340 ---- ---- ---- ---- 301.40 -8.90 310.30 2345 ---- ---- ---- ---- 305.40 -9.00 314.40 2350 ---- ---- ---- ---- 309.40 -9.00 318.40 2360 ---- ---- ---- ---- 317.50 -9.10 326.60 2370 ---- ---- ---- ---- 325.60 -9.20 334.80 2375 ---- ---- ---- ---- 329.70 -9.20 338.90 2380 ---- ---- ---- ---- 333.80 -9.30 343.10 2390 ---- ---- ---- ---- 342.00 -9.40 351.40 2400 ---- ---- ---- ---- 350.30 -9.50 359.80 2410 ---- ---- ---- ---- 358.60 -9.60 368.20 2420 ---- ---- ---- ---- 367.00 -9.60 376.60 2425 ---- ---- ---- ---- 371.20 -9.70 380.90 2430 ---- ---- ---- ---- 375.50 -9.60 385.10 2440 ---- ---- ---- ---- 383.90 -9.80 393.70 2450 ---- ---- ---- ---- 392.40 -9.90 402.30 2475 ---- ---- ---- ---- 413.90 -10.00 423.90 2500 ---- ---- ---- ---- 435.70 -10.20 445.90 2525 ---- ---- ---- ---- 457.60 -10.40 468.00 2550 ---- ---- ---- ---- 479.80 -10.50 490.30 2575 ---- ---- ---- ---- 502.20 -10.70 512.90 2600 ---- ---- ---- ---- 524.80 -10.80 535.60 2625 ---- ---- ---- ---- 547.60 -10.90 558.50 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 8.90 -.70 9.60 1600 ---- ---- ---- ---- 10.40 -.80 11.20 1625 ---- ---- ---- ---- 12.20 -.90 13.10 1650 ---- ---- ---- ---- 14.20 -1.00 15.20 1675 ---- ---- ---- ---- 16.40 -1.20 17.60 1700 ---- ---- ---- ---- 18.90 -1.30 20.20 1725 ---- ---- ---- ---- 21.70 -1.50 23.20 1750 ---- ---- ---- ---- 24.90 -1.70 26.60 1760 ---- ---- ---- ---- 26.30 -1.70 28.00 1770 ---- ---- ---- ---- 27.70 -1.80 29.50 1775 ---- ---- ---- ---- 28.40 -1.90 30.30 1780 ---- ---- ---- ---- 29.20 -1.90 31.10 1790 ---- ---- ---- ---- 30.70 -2.00 32.70 1800 ---- ---- ---- ---- 32.30 -2.10 34.40 1810 ---- ---- ---- ---- 34.00 -2.20 36.20 1820 ---- ---- ---- ---- 35.80 -2.20 38.00 1825 ---- ---- ---- ---- 36.70 -2.30 39.00 1830 ---- ---- ---- ---- 37.60 -2.30 39.90 1840 ---- ---- ---- ---- 39.50 -2.40 41.90 1850 ---- ---- ---- ---- 41.40 -2.60 44.00 1855 ---- ---- ---- ---- 42.40 -2.70 45.10 1860 ---- ---- ---- ---- 43.50 -2.60 46.10 1865 ---- ---- ---- ---- 44.50 -2.70 47.20 1870 ---- ---- ---- ---- 45.60 -2.80 48.40 1875 ---- ---- ---- ---- 46.70 -2.80 49.50 1880 ---- ---- ---- ---- 47.80 -2.90 50.70 1885 ---- ---- ---- ---- 49.00 -2.90 51.90 1890 ---- ---- ---- ---- 50.20 -3.00 53.20 1895 ---- ---- ---- ---- 51.40 -3.00 54.40 1900 ---- ---- ---- ---- 52.60 -3.10 55.70 1905 ---- ---- ---- ---- 53.90 -3.10 57.00 1910 ---- ---- ---- ---- 55.20 -3.20 58.40 1915 ---- ---- ---- ---- 56.50 -3.30 59.80 1920 ---- ---- ---- ---- 57.80 -3.40 61.20 1925 ---- ---- ---- ---- 59.20 -3.40 62.60 1930 ---- ---- ---- ---- 60.60 -3.50 64.10 1935 ---- ---- ---- ---- 62.10 -3.50 65.60 1940 ---- ---- ---- ---- 63.60 -3.60 67.20 1945 ---- ---- ---- ---- 65.10 -3.60 68.70 1950 ---- ---- ---- ---- 66.60 -3.80 70.40 1955 ---- ---- ---- ---- 68.20 -3.80 72.00 1960 ---- ---- ---- ---- 69.90 -3.80 73.70 1965 ---- ---- ---- ---- 71.50 -3.90 75.40 1970 ---- ---- ---- ---- 73.20 -4.00 77.20 1975 ---- ---- ---- ---- 75.00 -4.00 79.00 1980 ---- ---- ---- ---- 76.70 -4.10 80.80 1985 ---- ---- ---- ---- 78.50 -4.20 82.70 1990 ---- ---- ---- ---- 80.40 -4.20 84.60 1995 ---- ---- ---- ---- 82.30 -4.30 86.60 2000 ---- ---- ---- ---- 84.20 -4.40 88.60 2005 ---- ---- ---- ---- 86.10 -4.50 90.60 2010 ---- ---- ---- ---- 88.10 -4.60 92.70 2015 ---- ---- ---- ---- 90.20 -4.60 94.80 2020 ---- ---- ---- ---- 92.20 -4.70 96.90 2025 ---- ---- ---- ---- 94.30 -4.80 99.10 2030 ---- ---- ---- ---- 96.50 -4.80 101.30 2035 ---- ---- ---- ---- 98.60 -4.90 103.50 2040 ---- ---- ---- ---- 100.80 -5.00 105.80 2045 ---- ---- ---- ---- 103.10 -5.00 108.10 2050 ---- ---- ---- ---- 105.40 -5.00 110.40 2055 ---- ---- ---- ---- 107.70 -5.10 112.80 2060 ---- ---- ---- ---- 110.00 -5.30 115.30 2065 ---- ---- ---- ---- 112.40 -5.30 117.70 2070 ---- ---- ---- ---- 114.80 -5.40 120.20 2075 ---- ---- ---- ---- 117.30 -5.40 122.70 2080 ---- ---- ---- ---- 119.80 -5.50 125.30 2085 ---- ---- ---- ---- 122.30 -5.60 127.90 2090 ---- ---- ---- ---- 124.90 -5.70 130.60 2095 ---- ---- ---- ---- 127.50 -5.70 133.20 2100 ---- ---- ---- ---- 130.20 -5.80 136.00 2105 ---- ---- ---- ---- 132.90 -5.80 138.70 2110 ---- ---- ---- ---- 135.60 -5.90 141.50 2115 ---- ---- ---- ---- 138.30 -6.00 144.30 2120 ---- ---- ---- ---- 141.10 -6.10 147.20 2125 ---- ---- ---- ---- 144.00 -6.10 150.10 2130 ---- ---- ---- ---- 146.80 -6.30 153.10 2135 ---- ---- ---- ---- 149.80 -6.20 156.00 2140 ---- ---- ---- ---- 152.70 -6.30 159.00 2145 ---- ---- ---- ---- 155.70 -6.40 162.10 2150 ---- ---- ---- ---- 158.70 -6.50 165.20 2155 ---- ---- ---- ---- 161.70 -6.60 168.30 2160 ---- ---- ---- ---- 164.80 -6.60 171.40 2165 ---- ---- ---- ---- 167.90 -6.70 174.60 2170 ---- ---- ---- ---- 171.10 -6.70 177.80 2175 ---- ---- ---- ---- 174.30 -6.80 181.10 2180 ---- ---- ---- ---- 177.50 -6.80 184.30 2185 ---- ---- ---- ---- 180.70 -6.90 187.60 2190 ---- ---- ---- ---- 184.00 -7.00 191.00 2195 ---- ---- ---- ---- 187.20 -7.10 194.30 2200 ---- ---- ---- ---- 190.60 -7.10 197.70 2205 ---- ---- ---- ---- 193.90 -7.20 201.10 2210 ---- ---- ---- ---- 197.30 -7.20 204.50 2215 ---- ---- ---- ---- 200.70 -7.30 208.00 2220 ---- ---- ---- ---- 204.10 -7.30 211.40 2225 ---- ---- ---- ---- 207.50 -7.40 214.90 2230 ---- ---- ---- ---- 211.00 -7.40 218.40 2235 ---- ---- ---- ---- 214.50 -7.50 222.00 2240 ---- ---- ---- ---- 218.00 -7.50 225.50 2245 ---- ---- ---- ---- 221.50 -7.60 229.10 2250 ---- ---- ---- ---- 225.00 -7.70 232.70 2255 ---- ---- ---- ---- 228.60 -7.70 236.30 2260 ---- ---- ---- ---- 232.20 -7.80 240.00 2265 ---- ---- ---- ---- 235.80 -7.80 243.60 2270 ---- ---- ---- ---- 239.40 -7.90 247.30 2275 ---- ---- ---- ---- 243.00 -8.00 251.00 2280 ---- ---- ---- ---- 246.70 -8.00 254.70 2285 ---- ---- ---- ---- 250.40 -8.10 258.50 2290 ---- ---- ---- ---- 254.10 -8.10 262.20 2295 ---- ---- ---- ---- 257.80 -8.20 266.00 2300 ---- ---- ---- ---- 261.50 -8.30 269.80 2305 ---- ---- ---- ---- 265.30 -8.30 273.60 2310 ---- ---- ---- ---- 269.00 -8.40 277.40 2315 ---- ---- ---- ---- 272.80 -8.40 281.20 2320 ---- ---- ---- ---- 276.60 -8.50 285.10 2325 ---- ---- ---- ---- 280.40 -8.50 288.90 2330 ---- ---- ---- ---- 284.30 -8.50 292.80 2335 ---- ---- ---- ---- 288.10 -8.60 296.70 2340 ---- ---- ---- ---- 292.00 -8.60 300.60 2345 ---- ---- ---- ---- 295.90 -8.70 304.60 2350 ---- ---- ---- ---- 299.80 -8.70 308.50 2355 ---- ---- ---- ---- 303.70 -8.80 312.50 2360 ---- ---- ---- ---- 307.60 -8.90 316.50 2370 ---- ---- ---- ---- 315.50 -8.90 324.40 2375 ---- ---- ---- ---- 319.50 -9.00 328.50 2380 ---- ---- ---- ---- 323.50 -9.00 332.50 2390 ---- ---- ---- ---- 331.50 -9.10 340.60 2400 ---- ---- ---- ---- 339.60 -9.20 348.80 2410 ---- ---- ---- ---- 347.70 -9.30 357.00 2420 ---- ---- ---- ---- 355.90 -9.40 365.30 2425 ---- ---- ---- ---- 360.00 -9.40 369.40 2430 ---- ---- ---- ---- 364.20 -9.40 373.60 2440 ---- ---- ---- ---- 372.40 -9.50 381.90 2450 ---- ---- ---- ---- 380.80 -9.60 390.40 2460 ---- ---- ---- ---- 389.20 -9.60 398.80 2475 ---- ---- ---- ---- 401.80 -9.80 411.60 2500 ---- ---- ---- ---- 423.10 -10.00 433.10 2525 ---- ---- ---- ---- 444.70 -10.10 454.80 2550 ---- ---- ---- ---- 466.50 -10.30 476.80 2575 ---- ---- ---- ---- 488.60 -10.40 499.00 2600 ---- ---- ---- ---- 510.90 -10.50 521.40 2625 ---- ---- ---- ---- 533.30 -10.80 544.10 2650 ---- ---- ---- ---- 556.00 -10.80 566.80 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 9.80 -.80 10.60 1600 ---- ---- ---- ---- 11.50 -.80 12.30 1625 ---- ---- ---- ---- 13.30 -1.00 14.30 1650 ---- ---- ---- ---- 15.50 -1.00 16.50 1675 ---- ---- ---- ---- 17.80 -1.30 19.10 1700 ---- ---- ---- ---- 20.50 -1.40 21.90 1725 ---- ---- ---- ---- 23.50 -1.50 25.00 1750 ---- ---- ---- ---- 26.80 -1.70 28.50 1760 ---- ---- ---- ---- 28.20 -1.80 30.00 1770 ---- ---- ---- ---- 29.70 -1.90 31.60 1775 ---- ---- ---- ---- 30.50 -1.90 32.40 1780 ---- ---- ---- ---- 31.30 -2.00 33.30 1790 ---- ---- ---- ---- 32.90 -2.10 35.00 1800 ---- ---- ---- ---- 34.60 -2.10 36.70 1810 ---- ---- ---- ---- 36.30 -2.30 38.60 1820 ---- ---- ---- ---- 38.10 -2.40 40.50 1825 ---- ---- ---- ---- 39.10 -2.30 41.40 1830 ---- ---- ---- ---- 40.00 -2.40 42.40 1840 ---- ---- ---- ---- 42.00 -2.50 44.50 1850 ---- ---- ---- ---- 44.00 -2.60 46.60 1855 ---- ---- ---- ---- 45.10 -2.60 47.70 1860 ---- ---- ---- ---- 46.10 -2.70 48.80 1865 ---- ---- ---- ---- 47.20 -2.80 50.00 1870 ---- ---- ---- ---- 48.30 -2.90 51.20 1875 ---- ---- ---- ---- 49.50 -2.80 52.30 1880 ---- ---- ---- ---- 50.60 -3.00 53.60 1885 ---- ---- ---- ---- 51.80 -3.00 54.80 1890 ---- ---- ---- ---- 53.00 -3.10 56.10 1895 ---- ---- ---- ---- 54.20 -3.10 57.30 1900 ---- ---- ---- ---- 55.50 -3.20 58.70 1905 ---- ---- ---- ---- 56.80 -3.20 60.00 1910 ---- ---- ---- ---- 58.10 -3.30 61.40 1915 ---- ---- ---- ---- 59.40 -3.40 62.80 1920 ---- ---- ---- ---- 60.80 -3.40 64.20 1925 ---- ---- ---- ---- 62.20 -3.50 65.70 1930 ---- ---- ---- ---- 63.70 -3.50 67.20 1935 ---- ---- ---- ---- 65.10 -3.60 68.70 1940 ---- ---- ---- ---- 66.60 -3.60 70.20 1945 ---- ---- ---- ---- 68.10 -3.70 71.80 1950 ---- ---- ---- ---- 69.70 -3.80 73.50 1955 ---- ---- ---- ---- 71.30 -3.80 75.10 1960 ---- ---- ---- ---- 72.90 -3.90 76.80 1965 ---- ---- ---- ---- 74.60 -4.00 78.60 1970 ---- ---- ---- ---- 76.30 -4.00 80.30 1975 ---- ---- ---- ---- 78.10 -4.00 82.10 1980 ---- ---- ---- ---- 79.80 -4.20 84.00 1985 ---- ---- ---- ---- 81.70 -4.20 85.90 1990 ---- ---- ---- ---- 83.50 -4.30 87.80 1995 ---- ---- ---- ---- 85.40 -4.40 89.80 2000 ---- ---- ---- ---- 87.40 -4.40 91.80 2005 ---- ---- ---- ---- 89.40 -4.40 93.80 2010 ---- ---- ---- ---- 91.40 -4.50 95.90 2015 ---- ---- ---- ---- 93.40 -4.60 98.00 2020 ---- ---- ---- ---- 95.50 -4.70 100.20 2025 ---- ---- ---- ---- 97.60 -4.80 102.40 2030 ---- ---- ---- ---- 99.80 -4.80 104.60 2035 ---- ---- ---- ---- 102.00 -4.90 106.90 2040 ---- ---- ---- ---- 104.20 -5.00 109.20 2045 ---- ---- ---- ---- 106.50 -5.00 111.50 2050 ---- ---- ---- ---- 108.80 -5.10 113.90 2055 ---- ---- ---- ---- 111.10 -5.20 116.30 2060 ---- ---- ---- ---- 113.50 -5.20 118.70 2065 ---- ---- ---- ---- 115.90 -5.30 121.20 2070 ---- ---- ---- ---- 118.30 -5.40 123.70 2075 ---- ---- ---- ---- 120.80 -5.40 126.20 2080 ---- ---- ---- ---- 123.30 -5.50 128.80 2085 ---- ---- ---- ---- 125.80 -5.60 131.40 2090 ---- ---- ---- ---- 128.40 -5.60 134.00 2095 ---- ---- ---- ---- 131.00 -5.70 136.70 2100 ---- ---- ---- ---- 133.60 -5.80 139.40 2105 ---- ---- ---- ---- 136.30 -5.90 142.20 2110 ---- ---- ---- ---- 139.10 -5.90 145.00 2115 ---- ---- ---- ---- 141.80 -6.00 147.80 2120 ---- ---- ---- ---- 144.60 -6.10 150.70 2125 ---- ---- ---- ---- 147.50 -6.10 153.60 2130 ---- ---- ---- ---- 150.30 -6.20 156.50 2135 ---- ---- ---- ---- 153.20 -6.30 159.50 2140 ---- ---- ---- ---- 156.20 -6.30 162.50 2145 ---- ---- ---- ---- 159.20 -6.40 165.60 2150 ---- ---- ---- ---- 162.20 -6.40 168.60 2155 ---- ---- ---- ---- 165.20 -6.50 171.70 2160 ---- ---- ---- ---- 168.30 -6.60 174.90 2165 ---- ---- ---- ---- 171.40 -6.70 178.10 2170 ---- ---- ---- ---- 174.60 -6.70 181.30 2175 ---- ---- ---- ---- 177.70 -6.80 184.50 2180 ---- ---- ---- ---- 180.90 -6.90 187.80 2185 ---- ---- ---- ---- 184.20 -6.90 191.10 2190 ---- ---- ---- ---- 187.40 -7.00 194.40 2195 ---- ---- ---- ---- 190.70 -7.00 197.70 2200 ---- ---- ---- ---- 194.00 -7.10 201.10 2205 ---- ---- ---- ---- 197.40 -7.10 204.50 2210 ---- ---- ---- ---- 200.70 -7.20 207.90 2215 ---- ---- ---- ---- 204.10 -7.30 211.40 2220 ---- ---- ---- ---- 207.50 -7.30 214.80 2225 ---- ---- ---- ---- 211.00 -7.30 218.30 2230 ---- ---- ---- ---- 214.40 -7.40 221.80 2235 ---- ---- ---- ---- 217.90 -7.50 225.40 2240 ---- ---- ---- ---- 221.40 -7.50 228.90 2245 ---- ---- ---- ---- 224.90 -7.60 232.50 2250 ---- ---- ---- ---- 228.40 -7.70 236.10 2255 ---- ---- ---- ---- 232.00 -7.70 239.70 2260 ---- ---- ---- ---- 235.50 -7.80 243.30 2265 ---- ---- ---- ---- 239.10 -7.80 246.90 2270 ---- ---- ---- ---- 242.80 -7.80 250.60 2275 ---- ---- ---- ---- 246.40 -7.90 254.30 2280 ---- ---- ---- ---- 250.00 -8.00 258.00 2285 ---- ---- ---- ---- 253.70 -8.00 261.70 2290 ---- ---- ---- ---- 257.40 -8.10 265.50 2295 ---- ---- ---- ---- 261.10 -8.10 269.20 2300 ---- ---- ---- ---- 264.80 -8.20 273.00 2305 ---- ---- ---- ---- 268.50 -8.30 276.80 2310 ---- ---- ---- ---- 272.30 -8.30 280.60 2315 ---- ---- ---- ---- 276.10 -8.30 284.40 2320 ---- ---- ---- ---- 279.90 -8.30 288.20 2325 ---- ---- ---- ---- 283.70 -8.40 292.10 2330 ---- ---- ---- ---- 287.50 -8.50 296.00 2335 ---- ---- ---- ---- 291.30 -8.50 299.80 2340 ---- ---- ---- ---- 295.20 -8.50 303.70 2345 ---- ---- ---- ---- 299.10 -8.60 307.70 2350 ---- ---- ---- ---- 302.90 -8.70 311.60 2355 ---- ---- ---- ---- 306.80 -8.70 315.50 2360 ---- ---- ---- ---- 310.80 -8.70 319.50 2370 ---- ---- ---- ---- 318.60 -8.90 327.50 2375 ---- ---- ---- ---- 322.60 -8.90 331.50 2380 ---- ---- ---- ---- 326.60 -8.90 335.50 2390 ---- ---- ---- ---- 334.60 -9.00 343.60 2400 ---- ---- ---- ---- 342.60 -9.10 351.70 2410 ---- ---- ---- ---- 350.70 -9.20 359.90 2420 ---- ---- ---- ---- 358.80 -9.30 368.10 2425 ---- ---- ---- ---- 362.90 -9.30 372.20 2430 ---- ---- ---- ---- 367.00 -9.40 376.40 2440 ---- ---- ---- ---- 375.30 -9.40 384.70 2450 ---- ---- ---- ---- 383.60 -9.50 393.10 2475 ---- ---- ---- ---- 404.50 -9.70 414.20 2500 ---- ---- ---- ---- 425.80 -9.80 435.60 2525 ---- ---- ---- ---- 447.30 -10.00 457.30 2550 ---- ---- ---- ---- 469.00 -10.20 479.20 2575 ---- ---- ---- ---- 490.90 -10.40 501.30 2600 ---- ---- ---- ---- 513.10 -10.50 523.60 2625 ---- ---- ---- ---- 535.50 -10.60 546.10 2650 ---- ---- ---- ---- 558.00 -10.80 568.80 OG MAY25 Gold Option PUT 1600 ---- ---- ---- ---- 9.20 -.70 9.90 1625 ---- ---- ---- ---- 11.00 -.80 11.80 1650 ---- ---- ---- ---- 13.10 -.90 14.00 1675 ---- ---- ---- ---- 15.40 -1.10 16.50 1700 ---- ---- ---- ---- 18.10 -1.20 19.30 1725 ---- ---- ---- ---- 21.10 -1.40 22.50 1750 ---- ---- ---- ---- 24.50 -1.60 26.10 1775 ---- ---- ---- ---- 28.30 -1.80 30.10 1800 ---- ---- ---- ---- 32.50 -2.00 34.50 1810 ---- ---- ---- ---- 34.30 -2.10 36.40 1820 ---- ---- ---- ---- 36.20 -2.20 38.40 1825 ---- ---- ---- ---- 37.20 -2.20 39.40 1830 ---- ---- ---- ---- 38.20 -2.30 40.50 1840 ---- ---- ---- ---- 40.20 -2.40 42.60 1850 ---- ---- ---- ---- 42.40 -2.40 44.80 1860 ---- ---- ---- ---- 44.60 -2.50 47.10 1870 ---- ---- ---- ---- 46.90 -2.60 49.50 1880 ---- ---- ---- ---- 49.20 -2.80 52.00 1890 ---- ---- ---- ---- 51.70 -2.90 54.60 1895 ---- ---- ---- ---- 53.00 -2.90 55.90 1900 ---- ---- ---- ---- 54.20 -3.00 57.20 1905 ---- ---- ---- ---- 55.50 -3.10 58.60 1910 ---- ---- ---- ---- 56.90 -3.10 60.00 1915 ---- ---- ---- ---- 58.20 -3.20 61.40 1920 ---- ---- ---- ---- 59.60 -3.20 62.80 1925 ---- ---- ---- ---- 61.00 -3.20 64.20 1930 ---- ---- ---- ---- 62.40 -3.30 65.70 1935 ---- ---- ---- ---- 63.80 -3.40 67.20 1940 ---- ---- ---- ---- 65.30 -3.40 68.70 1945 ---- ---- ---- ---- 66.80 -3.50 70.30 1950 ---- ---- ---- ---- 68.30 -3.60 71.90 1955 ---- ---- ---- ---- 69.90 -3.60 73.50 1960 ---- ---- ---- ---- 71.40 -3.70 75.10 1965 ---- ---- ---- ---- 73.00 -3.80 76.80 1970 ---- ---- ---- ---- 74.70 -3.80 78.50 1975 ---- ---- ---- ---- 76.30 -3.90 80.20 1980 ---- ---- ---- ---- 78.10 -3.90 82.00 1985 ---- ---- ---- ---- 79.80 -4.00 83.80 1990 ---- ---- ---- ---- 81.60 -4.00 85.60 1995 ---- ---- ---- ---- 83.40 -4.10 87.50 2000 ---- ---- ---- ---- 85.20 -4.20 89.40 2005 ---- ---- ---- ---- 87.10 -4.30 91.40 2010 ---- ---- ---- ---- 89.10 -4.30 93.40 2015 ---- ---- ---- ---- 91.00 -4.40 95.40 2020 ---- ---- ---- ---- 93.10 -4.40 97.50 2025 ---- ---- ---- ---- 95.10 -4.50 99.60 2030 ---- ---- ---- ---- 97.20 -4.50 101.70 2035 ---- ---- ---- ---- 99.30 -4.60 103.90 2040 ---- ---- ---- ---- 101.40 -4.70 106.10 2045 ---- ---- ---- ---- 103.60 -4.70 108.30 2050 ---- ---- ---- ---- 105.80 -4.80 110.60 2055 ---- ---- ---- ---- 108.10 -4.80 112.90 2060 ---- ---- ---- ---- 110.40 -4.90 115.30 2065 ---- ---- ---- ---- 112.70 -5.00 117.70 2070 ---- ---- ---- ---- 115.00 -5.10 120.10 2075 ---- ---- ---- ---- 117.40 -5.10 122.50 2080 ---- ---- ---- ---- 119.80 -5.20 125.00 2085 ---- ---- ---- ---- 122.30 -5.30 127.60 2090 ---- ---- ---- ---- 124.80 -5.30 130.10 2095 ---- ---- ---- ---- 127.30 -5.40 132.70 2100 ---- ---- ---- ---- 129.90 -5.40 135.30 2105 ---- ---- ---- ---- 132.50 -5.50 138.00 2110 ---- ---- ---- ---- 135.10 -5.60 140.70 2115 ---- ---- ---- ---- 137.80 -5.70 143.50 2120 ---- ---- ---- ---- 140.50 -5.70 146.20 2125 ---- ---- ---- ---- 143.30 -5.70 149.00 2130 ---- ---- ---- ---- 146.00 -5.90 151.90 2135 ---- ---- ---- ---- 148.90 -5.90 154.80 2140 ---- ---- ---- ---- 151.70 -6.00 157.70 2145 ---- ---- ---- ---- 154.60 -6.00 160.60 2150 ---- ---- ---- ---- 157.50 -6.10 163.60 2155 ---- ---- ---- ---- 160.50 -6.10 166.60 2160 ---- ---- ---- ---- 163.50 -6.20 169.70 2165 ---- ---- ---- ---- 166.50 -6.30 172.80 2170 ---- ---- ---- ---- 169.50 -6.40 175.90 2175 ---- ---- ---- ---- 172.60 -6.40 179.00 2180 ---- ---- ---- ---- 175.70 -6.50 182.20 2185 ---- ---- ---- ---- 178.90 -6.50 185.40 2190 ---- ---- ---- ---- 182.10 -6.60 188.70 2195 ---- ---- ---- ---- 185.30 -6.60 191.90 2200 ---- ---- ---- ---- 188.50 -6.70 195.20 2205 ---- ---- ---- ---- 191.80 -6.70 198.50 2210 ---- ---- ---- ---- 195.10 -6.80 201.90 2215 ---- ---- ---- ---- 198.40 -6.90 205.30 2220 ---- ---- ---- ---- 201.70 -7.00 208.70 2225 ---- ---- ---- ---- 205.10 -7.00 212.10 2230 ---- ---- ---- ---- 208.50 -7.00 215.50 2235 ---- ---- ---- ---- 211.90 -7.10 219.00 2240 ---- ---- ---- ---- 215.40 -7.10 222.50 2245 ---- ---- ---- ---- 218.80 -7.30 226.10 2250 ---- ---- ---- ---- 222.30 -7.30 229.60 2255 ---- ---- ---- ---- 225.80 -7.40 233.20 2260 ---- ---- ---- ---- 229.40 -7.40 236.80 2265 ---- ---- ---- ---- 232.90 -7.50 240.40 2270 ---- ---- ---- ---- 236.50 -7.50 244.00 2275 ---- ---- ---- ---- 240.10 -7.60 247.70 2280 ---- ---- ---- ---- 243.80 -7.50 251.30 2285 ---- ---- ---- ---- 247.40 -7.60 255.00 2290 ---- ---- ---- ---- 251.10 -7.60 258.70 2295 ---- ---- ---- ---- 254.80 -7.70 262.50 2300 ---- ---- ---- ---- 258.50 -7.70 266.20 2305 ---- ---- ---- ---- 262.20 -7.80 270.00 2310 ---- ---- ---- ---- 265.90 -7.90 273.80 2315 ---- ---- ---- ---- 269.70 -7.90 277.60 2320 ---- ---- ---- ---- 273.40 -8.00 281.40 2325 ---- ---- ---- ---- 277.20 -8.10 285.30 2330 ---- ---- ---- ---- 281.00 -8.10 289.10 2340 ---- ---- ---- ---- 288.70 -8.20 296.90 2350 ---- ---- ---- ---- 296.40 -8.30 304.70 2360 ---- ---- ---- ---- 304.20 -8.40 312.60 2370 ---- ---- ---- ---- 312.10 -8.40 320.50 2380 ---- ---- ---- ---- 320.00 -8.50 328.50 2390 ---- ---- ---- ---- 327.90 -8.60 336.50 2400 ---- ---- ---- ---- 335.90 -8.70 344.60 2410 ---- ---- ---- ---- 344.00 -8.80 352.80 2420 ---- ---- ---- ---- 352.10 -8.80 360.90 2425 ---- ---- ---- ---- 356.20 -8.90 365.10 2430 ---- ---- ---- ---- 360.30 -8.90 369.20 2450 ---- ---- ---- ---- 376.80 -9.00 385.80 2475 ---- ---- ---- ---- 397.60 -9.20 406.80 2500 ---- ---- ---- ---- 418.70 -9.40 428.10 2525 ---- ---- ---- ---- 440.10 -9.50 449.60 2550 ---- ---- ---- ---- 461.70 -9.70 471.40 2575 ---- ---- ---- ---- 483.50 -9.80 493.30 2600 ---- ---- ---- ---- 505.50 -10.00 515.50 2625 ---- ---- ---- ---- 527.70 -10.10 537.80 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .20 .00 .20 1075 ---- ---- ---- ---- .30 .00 .30 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .60 .00 .60 1175 ---- ---- ---- ---- .70 -.10 .80 1200 ---- ---- ---- ---- .90 .00 .90 1220 ---- ---- ---- ---- 1.00 -.10 1.10 1225 ---- ---- ---- ---- 1.10 .00 1.10 1230 ---- ---- ---- ---- 1.10 -.10 1.20 1240 ---- ---- ---- ---- 1.20 -.10 1.30 1250 ---- ---- ---- ---- 1.30 -.10 1.40 1260 ---- ---- ---- ---- 1.40 -.10 1.50 1270 ---- ---- ---- ---- 1.50 -.10 1.60 1275 ---- ---- ---- ---- 1.60 -.10 1.70 1280 ---- ---- ---- ---- 1.60 -.20 1.80 1290 ---- ---- ---- ---- 1.80 -.10 1.90 1300 ---- ---- ---- ---- 1.90 -.20 2.10 1310 ---- ---- ---- ---- 2.10 -.10 2.20 1315 ---- ---- ---- ---- 2.10 -.20 2.30 1320 ---- ---- ---- ---- 2.20 -.20 2.40 1325 ---- ---- ---- ---- 2.30 -.20 2.50 1330 ---- ---- ---- ---- 2.40 -.20 2.60 1335 ---- ---- ---- ---- 2.50 -.20 2.70 1340 ---- ---- ---- ---- 2.60 -.20 2.80 1345 ---- ---- ---- ---- 2.70 -.20 2.90 1350 ---- ---- ---- ---- 2.80 -.20 3.00 1355 ---- ---- ---- ---- 2.90 -.20 3.10 1360 ---- ---- ---- ---- 3.00 -.20 3.20 1365 ---- ---- ---- ---- 3.10 -.20 3.30 1370 ---- ---- ---- ---- 3.20 -.20 3.40 1375 ---- ---- ---- ---- 3.30 -.20 3.50 1380 ---- ---- ---- ---- 3.40 -.30 3.70 1385 ---- ---- ---- ---- 3.50 -.30 3.80 1390 ---- ---- ---- ---- 3.70 -.20 3.90 1395 ---- ---- ---- ---- 3.80 -.30 4.10 1400 ---- ---- ---- ---- 3.90 -.30 4.20 1405 ---- ---- ---- ---- 4.00 -.30 4.30 1410 ---- ---- ---- ---- 4.20 -.30 4.50 1415 ---- ---- ---- ---- 4.30 -.30 4.60 1420 ---- ---- ---- ---- 4.50 -.30 4.80 1425 ---- ---- ---- ---- 4.60 -.40 5.00 1430 ---- ---- ---- ---- 4.80 -.30 5.10 1435 ---- ---- ---- ---- 4.90 -.40 5.30 1440 ---- ---- ---- ---- 5.10 -.40 5.50 1445 ---- ---- ---- ---- 5.30 -.40 5.70 1450 ---- ---- ---- ---- 5.50 -.30 5.80 1455 ---- ---- ---- ---- 5.60 -.40 6.00 1460 ---- ---- ---- ---- 5.80 -.40 6.20 1465 ---- ---- ---- ---- 6.00 -.40 6.40 1470 ---- ---- ---- ---- 6.20 -.40 6.60 1475 ---- ---- ---- ---- 6.40 -.40 6.80 1480 ---- ---- ---- ---- 6.60 -.50 7.10 1485 ---- ---- ---- ---- 6.80 -.50 7.30 1490 ---- ---- ---- ---- 7.00 -.50 7.50 1495 ---- ---- ---- ---- 7.30 -.50 7.80 1500 ---- ---- ---- ---- 7.50 -.50 8.00 1505 ---- ---- ---- ---- 7.70 -.50 8.20 1510 ---- ---- ---- ---- 8.00 -.50 8.50 1515 ---- ---- ---- ---- 8.20 -.60 8.80 1520 ---- ---- ---- ---- 8.40 -.60 9.00 1525 ---- ---- ---- ---- 8.70 -.60 9.30 1530 ---- ---- ---- ---- 9.00 -.60 9.60 1535 ---- ---- ---- ---- 9.20 -.70 9.90 1540 ---- ---- ---- ---- 9.50 -.70 10.20 1545 ---- ---- ---- ---- 9.80 -.70 10.50 1550 ---- ---- ---- ---- 10.10 -.70 10.80 1555 ---- ---- ---- ---- 10.40 -.70 11.10 1560 ---- ---- ---- ---- 10.70 -.70 11.40 1565 ---- ---- ---- ---- 11.00 -.80 11.80 1570 ---- ---- ---- ---- 11.30 -.80 12.10 1575 ---- ---- ---- ---- 11.70 -.70 12.40 1580 ---- ---- ---- ---- 12.00 -.80 12.80 1585 ---- ---- ---- ---- 12.40 -.80 13.20 1590 ---- ---- ---- ---- 12.70 -.80 13.50 1595 ---- ---- ---- ---- 13.10 -.80 13.90 1600 ---- ---- ---- ---- 13.40 -.90 14.30 1605 ---- ---- ---- ---- 13.80 -.90 14.70 1610 ---- ---- ---- ---- 14.20 -.90 15.10 1615 ---- ---- ---- ---- 14.60 -.90 15.50 1620 ---- ---- ---- ---- 15.00 -1.00 16.00 1625 ---- ---- ---- ---- 15.40 -1.00 16.40 1630 ---- ---- ---- ---- 15.80 -1.10 16.90 1635 ---- ---- ---- ---- 16.30 -1.00 17.30 1640 ---- ---- ---- ---- 16.70 -1.10 17.80 1645 ---- ---- ---- ---- 17.20 -1.10 18.30 1650 ---- ---- ---- ---- 17.60 -1.20 18.80 1655 ---- ---- ---- ---- 18.10 -1.20 19.30 1660 ---- ---- ---- ---- 18.60 -1.20 19.80 1665 ---- ---- ---- ---- 19.10 -1.20 20.30 1670 ---- ---- ---- ---- 19.60 -1.20 20.80 1675 ---- ---- ---- ---- 20.10 -1.30 21.40 1680 ---- ---- ---- ---- 20.60 -1.30 21.90 1685 ---- ---- ---- ---- 21.20 -1.30 22.50 1690 ---- ---- ---- ---- 21.70 -1.40 23.10 1695 ---- ---- ---- ---- 22.30 -1.40 23.70 1700 ---- ---- ---- ---- 22.90 -1.40 24.30 1705 ---- ---- ---- ---- 23.40 -1.50 24.90 1710 ---- ---- ---- ---- 24.00 -1.50 25.50 1715 ---- ---- ---- ---- 24.70 -1.40 26.10 1720 ---- ---- ---- ---- 25.30 -1.50 26.80 1725 ---- ---- ---- ---- 25.90 -1.60 27.50 1730 ---- ---- ---- ---- 26.60 -1.50 28.10 1735 ---- ---- ---- ---- 27.20 -1.60 28.80 1740 ---- ---- ---- ---- 27.90 -1.60 29.50 1745 ---- ---- ---- ---- 28.60 -1.70 30.30 1750 ---- ---- ---- ---- 29.30 -1.70 31.00 1755 ---- ---- ---- ---- 30.00 -1.70 31.70 1760 ---- ---- ---- ---- 30.70 -1.80 32.50 1765 ---- ---- ---- ---- 31.40 -1.90 33.30 1770 ---- ---- ---- ---- 32.20 -1.90 34.10 1775 ---- ---- ---- ---- 33.00 -1.90 34.90 1780 ---- ---- ---- ---- 33.80 -1.90 35.70 1785 ---- ---- ---- ---- 34.60 -1.90 36.50 1790 ---- ---- ---- ---- 35.40 -2.00 37.40 1795 ---- ---- ---- ---- 36.20 -2.10 38.30 1800 ---- ---- ---- ---- 37.00 -2.10 39.10 1805 ---- ---- ---- ---- 37.90 -2.10 40.00 1810 ---- ---- ---- ---- 38.80 -2.20 41.00 1815 ---- ---- ---- ---- 39.70 -2.20 41.90 1820 ---- ---- ---- ---- 40.60 -2.20 42.80 1825 ---- ---- ---- ---- 41.50 -2.30 43.80 1830 ---- ---- ---- ---- 42.40 -2.40 44.80 1835 ---- ---- ---- ---- 43.40 -2.40 45.80 1840 ---- ---- ---- ---- 44.40 -2.40 46.80 1845 ---- ---- ---- ---- 45.30 -2.50 47.80 1850 ---- ---- ---- ---- 46.40 -2.50 48.90 700 1855 ---- ---- ---- ---- 47.40 -2.60 50.00 1860 ---- ---- ---- ---- 48.40 -2.70 51.10 1865 ---- ---- ---- ---- 49.50 -2.70 52.20 1870 ---- ---- ---- ---- 50.60 -2.70 53.30 1875 ---- ---- ---- ---- 51.70 -2.80 54.50 1880 ---- ---- ---- ---- 52.80 -2.80 55.60 1885 ---- ---- ---- ---- 54.00 -2.90 56.90 1890 ---- ---- ---- ---- 55.20 -2.90 58.10 1895 ---- ---- ---- ---- 56.40 -2.90 59.30 1900 ---- ---- ---- ---- 57.60 -3.00 60.60 1905 ---- ---- ---- ---- 58.80 -3.10 61.90 1910 ---- ---- ---- ---- 60.10 -3.20 63.30 1915 ---- ---- ---- ---- 61.40 -3.20 64.60 1920 ---- ---- ---- ---- 62.80 -3.20 66.00 1925 ---- ---- ---- ---- 64.10 -3.30 67.40 1930 ---- ---- ---- ---- 65.50 -3.40 68.90 1935 ---- ---- ---- ---- 67.00 -3.40 70.40 1940 ---- ---- ---- ---- 68.40 -3.50 71.90 1945 ---- ---- ---- ---- 69.90 -3.60 73.50 1950 ---- ---- ---- ---- 71.50 -3.60 75.10 1955 ---- ---- ---- ---- 73.00 -3.70 76.70 1960 ---- ---- ---- ---- 74.60 -3.70 78.30 1965 ---- ---- ---- ---- 76.30 -3.70 80.00 1970 ---- ---- ---- ---- 77.90 -3.80 81.70 1975 ---- ---- ---- ---- 79.60 -3.90 83.50 1980 ---- ---- ---- ---- 81.40 -3.90 85.30 1985 ---- ---- ---- ---- 83.10 -4.00 87.10 1990 ---- ---- ---- ---- 85.00 -4.00 89.00 1995 ---- ---- ---- ---- 86.80 -4.10 90.90 2000 ---- ---- ---- ---- 88.70 -4.20 92.90 2005 ---- ---- ---- ---- 90.60 -4.20 94.80 2010 ---- ---- ---- ---- 92.60 -4.30 96.90 2015 ---- ---- ---- ---- 94.50 -4.40 98.90 2020 ---- ---- ---- ---- 96.60 -4.40 101.00 2025 ---- ---- ---- ---- 98.60 -4.50 103.10 2030 ---- ---- ---- ---- 100.70 -4.60 105.30 2035 ---- ---- ---- ---- 102.80 -4.70 107.50 2040 ---- ---- ---- ---- 105.00 -4.70 109.70 2045 ---- ---- ---- ---- 107.20 -4.70 111.90 2050 ---- ---- ---- ---- 109.40 -4.80 114.20 2055 ---- ---- ---- ---- 111.70 -4.80 116.50 2060 ---- ---- ---- ---- 114.00 -4.90 118.90 2065 ---- ---- ---- ---- 116.30 -5.00 121.30 2070 ---- ---- ---- ---- 118.70 -5.00 123.70 2075 ---- ---- ---- ---- 121.10 -5.10 126.20 2080 ---- ---- ---- ---- 123.50 -5.20 128.70 2085 ---- ---- ---- ---- 126.00 -5.20 131.20 2090 ---- ---- ---- ---- 128.50 -5.30 133.80 2095 ---- ---- ---- ---- 131.00 -5.40 136.40 2100 ---- ---- ---- ---- 133.60 -5.40 139.00 2105 ---- ---- ---- ---- 136.20 -5.50 141.70 2110 ---- ---- ---- ---- 138.80 -5.60 144.40 2115 ---- ---- ---- ---- 141.50 -5.70 147.20 2120 ---- ---- ---- ---- 144.20 -5.80 150.00 2125 ---- ---- ---- ---- 147.00 -5.80 152.80 300 2130 ---- ---- ---- ---- 149.80 -5.80 155.60 2135 ---- ---- ---- ---- 152.60 -5.90 158.50 2140 ---- ---- ---- ---- 155.50 -5.90 161.40 2145 ---- ---- ---- ---- 158.40 -6.00 164.40 2150 ---- ---- ---- ---- 161.30 -6.10 167.40 2155 ---- ---- ---- ---- 164.30 -6.10 170.40 2160 ---- ---- ---- ---- 167.30 -6.20 173.50 2165 ---- ---- ---- ---- 170.30 -6.20 176.50 2170 ---- ---- ---- ---- 173.30 -6.40 179.70 2175 ---- ---- ---- ---- 176.40 -6.40 182.80 2180 ---- ---- ---- ---- 179.50 -6.50 186.00 2185 ---- ---- ---- ---- 182.70 -6.50 189.20 2190 ---- ---- ---- ---- 185.90 -6.50 192.40 2195 ---- ---- ---- ---- 189.10 -6.60 195.70 2200 ---- ---- ---- ---- 192.30 -6.70 199.00 2205 ---- ---- ---- ---- 195.60 -6.70 202.30 2210 ---- ---- ---- ---- 198.90 -6.80 205.70 2215 ---- ---- ---- ---- 202.20 -6.80 209.00 2220 ---- ---- ---- ---- 205.50 -6.90 212.40 2225 ---- ---- ---- ---- 208.90 -7.00 215.90 2230 ---- ---- ---- ---- 212.30 -7.00 219.30 2235 ---- ---- ---- ---- 215.70 -7.10 222.80 2240 ---- ---- ---- ---- 219.20 -7.10 226.30 2245 ---- ---- ---- ---- 222.60 -7.20 229.80 2250 ---- ---- ---- ---- 226.10 -7.20 233.30 2255 ---- ---- ---- ---- 229.60 -7.30 236.90 2260 ---- ---- ---- ---- 233.20 -7.30 240.50 2265 ---- ---- ---- ---- 236.70 -7.40 244.10 2270 ---- ---- ---- ---- 240.30 -7.40 247.70 2275 ---- ---- ---- ---- 243.90 -7.50 251.40 2280 ---- ---- ---- ---- 247.50 -7.50 255.00 2285 ---- ---- ---- ---- 251.20 -7.50 258.70 2290 ---- ---- ---- ---- 254.80 -7.60 262.40 2295 ---- ---- ---- ---- 258.50 -7.70 266.20 2300 ---- ---- ---- ---- 262.20 -7.70 269.90 2305 ---- ---- ---- ---- 265.90 -7.80 273.70 2310 ---- ---- ---- ---- 269.60 -7.90 277.50 2315 ---- ---- ---- ---- 273.40 -7.80 281.20 2320 ---- ---- ---- ---- 277.20 -7.90 285.10 2325 ---- ---- ---- ---- 280.90 -8.00 288.90 2330 ---- ---- ---- ---- 284.70 -8.00 292.70 2335 ---- ---- ---- ---- 288.60 -8.00 296.60 2340 ---- ---- ---- ---- 292.40 -8.10 300.50 2345 ---- ---- ---- ---- 296.20 -8.20 304.40 2350 ---- ---- ---- ---- 300.10 -8.20 308.30 2355 ---- ---- ---- ---- 304.00 -8.20 312.20 2360 ---- ---- ---- ---- 307.90 -8.20 316.10 2365 ---- ---- ---- ---- 311.80 -8.30 320.10 2370 ---- ---- ---- ---- 315.70 -8.30 324.00 2375 ---- ---- ---- ---- 319.60 -8.40 328.00 2380 ---- ---- ---- ---- 323.60 -8.40 332.00 2385 ---- ---- ---- ---- 327.50 -8.50 336.00 2390 ---- ---- ---- ---- 331.50 -8.50 340.00 2395 ---- ---- ---- ---- 335.50 -8.50 344.00 2400 ---- ---- ---- ---- 339.50 -8.60 348.10 2405 ---- ---- ---- ---- 343.50 -8.60 352.10 2410 ---- ---- ---- ---- 347.50 -8.70 356.20 2415 ---- ---- ---- ---- 351.60 -8.70 360.30 2420 ---- ---- ---- ---- 355.60 -8.80 364.40 2425 ---- ---- ---- ---- 359.70 -8.80 368.50 2430 ---- ---- ---- ---- 363.80 -8.80 372.60 2435 ---- ---- ---- ---- 367.90 -8.80 376.70 2440 ---- ---- ---- ---- 372.00 -8.80 380.80 2450 ---- ---- ---- ---- 380.20 -8.90 389.10 2460 ---- ---- ---- ---- 388.50 -9.00 397.50 2470 ---- ---- ---- ---- 396.80 -9.10 405.90 2475 ---- ---- ---- ---- 401.00 -9.10 410.10 2480 ---- ---- ---- ---- 405.20 -9.10 414.30 2490 ---- ---- ---- ---- 413.60 -9.20 422.80 2500 ---- ---- ---- ---- 422.00 -9.30 431.30 2510 ---- ---- ---- ---- 430.50 -9.40 439.90 2520 ---- ---- ---- ---- 439.00 -9.40 448.40 2525 ---- ---- ---- ---- 443.30 -9.50 452.80 2530 ---- ---- ---- ---- 447.60 -9.50 457.10 2550 ---- ---- ---- ---- 464.80 -9.60 474.40 2575 ---- ---- ---- ---- 486.50 -9.80 496.30 2600 ---- ---- ---- ---- 508.50 -9.90 518.40 2625 ---- ---- ---- ---- 530.60 -10.00 540.60 2650 ---- ---- ---- ---- 552.90 -10.20 563.10 2675 ---- ---- ---- ---- 575.40 -10.30 585.70 2700 ---- ---- ---- ---- 598.00 -10.40 608.40 2725 ---- ---- ---- ---- 620.80 -10.50 631.30 2750 ---- ---- ---- ---- 643.70 -10.60 654.30 2775 ---- ---- ---- ---- 666.80 -10.70 677.50 2800 ---- ---- ---- ---- 689.90 -10.80 700.70 2825 ---- ---- ---- ---- 713.20 -10.90 724.10 2850 ---- ---- ---- ---- 736.60 -11.00 747.60 2875 ---- ---- ---- ---- 760.10 -11.10 771.20 2900 ---- ---- ---- ---- 783.70 -11.20 794.90 2925 ---- ---- ---- ---- 807.40 -11.30 818.70 2950 ---- ---- ---- ---- 831.20 -11.30 842.50 2975 ---- ---- ---- ---- 855.10 -11.40 866.50 3000 ---- ---- ---- ---- 879.00 -11.50 890.50 3100 ---- ---- ---- ---- 975.50 -11.80 987.30 3200 ---- ---- ---- ---- 1072.90 -12.00 1084.90 3300 ---- ---- ---- ---- 1171.20 -12.20 1183.40 3400 ---- ---- ---- ---- 1270.00 -12.40 1282.40 3500 ---- ---- ---- ---- 1369.40 -12.50 1381.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.00 +.10 .90 1100 ---- ---- ---- ---- 1.20 +.10 1.10 1125 ---- ---- ---- ---- 1.40 +.10 1.30 1150 ---- ---- ---- ---- 1.70 +.10 1.60 1175 ---- ---- ---- ---- 2.00 +.10 1.90 1200 ---- ---- ---- ---- 2.30 +.10 2.20 1225 ---- ---- ---- ---- 2.70 +.10 2.60 1250 ---- ---- ---- ---- 3.20 +.10 3.10 1270 ---- ---- ---- ---- 3.60 +.10 3.50 1275 ---- ---- ---- ---- 3.70 +.10 3.60 1280 ---- ---- ---- ---- 3.80 +.10 3.70 1290 ---- ---- ---- ---- 4.10 +.20 3.90 1300 ---- ---- ---- ---- 4.30 +.10 4.20 1310 ---- ---- ---- ---- 4.60 +.10 4.50 1320 ---- ---- ---- ---- 4.80 +.10 4.70 1325 ---- ---- ---- ---- 5.00 +.10 4.90 1330 ---- ---- ---- ---- 5.10 +.10 5.00 1340 ---- ---- ---- ---- 5.40 +.10 5.30 1350 ---- ---- ---- ---- 5.70 .00 5.70 1360 ---- ---- ---- ---- 6.10 +.10 6.00 1370 ---- ---- ---- ---- 6.40 +.10 6.30 1375 ---- ---- ---- ---- 6.60 +.10 6.50 1380 ---- ---- ---- ---- 6.80 +.10 6.70 1385 ---- ---- ---- ---- 6.90 .00 6.90 1390 ---- ---- ---- ---- 7.10 .00 7.10 1395 ---- ---- ---- ---- 7.30 .00 7.30 1400 ---- ---- ---- ---- 7.50 .00 7.50 1405 ---- ---- ---- ---- 7.70 .00 7.70 1410 ---- ---- ---- ---- 7.90 .00 7.90 1415 ---- ---- ---- ---- 8.10 -.10 8.20 1420 ---- ---- ---- ---- 8.40 .00 8.40 1425 ---- ---- ---- ---- 8.60 .00 8.60 1430 ---- ---- ---- ---- 8.80 .00 8.80 1435 ---- ---- ---- ---- 9.00 -.10 9.10 1440 ---- ---- ---- ---- 9.30 .00 9.30 1445 ---- ---- ---- ---- 9.50 -.10 9.60 1450 ---- ---- ---- ---- 9.80 .00 9.80 1455 ---- ---- ---- ---- 10.00 -.10 10.10 1460 ---- ---- ---- ---- 10.30 -.10 10.40 1465 ---- ---- ---- ---- 10.50 -.10 10.60 1470 ---- ---- ---- ---- 10.80 -.10 10.90 1475 ---- ---- ---- ---- 11.10 -.10 11.20 1480 ---- ---- ---- ---- 11.30 -.20 11.50 1485 ---- ---- ---- ---- 11.60 -.20 11.80 1490 ---- ---- ---- ---- 11.90 -.20 12.10 1495 ---- ---- ---- ---- 12.20 -.10 12.30 1500 ---- ---- ---- ---- 12.50 -.10 12.60 1505 ---- ---- ---- ---- 12.80 -.20 13.00 1510 ---- ---- ---- ---- 13.10 -.20 13.30 1515 ---- ---- ---- ---- 13.50 -.10 13.60 1520 ---- ---- ---- ---- 13.80 -.20 14.00 1525 ---- ---- ---- ---- 14.10 -.20 14.30 1530 ---- ---- ---- ---- 14.50 -.20 14.70 1535 ---- ---- ---- ---- 14.80 -.20 15.00 1540 ---- ---- ---- ---- 15.20 -.20 15.40 1545 ---- ---- ---- ---- 15.50 -.30 15.80 1550 ---- ---- ---- ---- 15.90 -.30 16.20 1555 ---- ---- ---- ---- 16.30 -.30 16.60 1560 ---- ---- ---- ---- 16.60 -.40 17.00 1565 ---- ---- ---- ---- 17.00 -.40 17.40 1570 ---- ---- ---- ---- 17.40 -.40 17.80 1575 ---- ---- ---- ---- 17.80 -.40 18.20 1580 ---- ---- ---- ---- 18.20 -.50 18.70 1585 ---- ---- ---- ---- 18.70 -.40 19.10 1590 ---- ---- ---- ---- 19.10 -.50 19.60 1595 ---- ---- ---- ---- 19.50 -.50 20.00 1600 ---- ---- ---- ---- 20.00 -.50 20.50 1605 ---- ---- ---- ---- 20.40 -.60 21.00 1610 ---- ---- ---- ---- 20.90 -.60 21.50 1615 ---- ---- ---- ---- 21.30 -.70 22.00 1620 ---- ---- ---- ---- 21.80 -.70 22.50 1625 ---- ---- ---- ---- 22.30 -.70 23.00 1630 ---- ---- ---- ---- 22.80 -.70 23.50 1635 ---- ---- ---- ---- 23.30 -.70 24.00 1640 ---- ---- ---- ---- 23.80 -.80 24.60 1645 ---- ---- ---- ---- 24.30 -.80 25.10 1650 ---- ---- ---- ---- 24.80 -.90 25.70 1655 ---- ---- ---- ---- 25.40 -.90 26.30 1660 ---- ---- ---- ---- 25.90 -.90 26.80 1665 ---- ---- ---- ---- 26.50 -.90 27.40 1670 ---- ---- ---- ---- 27.00 -1.00 28.00 1675 ---- ---- ---- ---- 27.60 -1.00 28.60 1680 ---- ---- ---- ---- 28.20 -1.10 29.30 1685 ---- ---- ---- ---- 28.80 -1.10 29.90 1690 ---- ---- ---- ---- 29.40 -1.10 30.50 1695 ---- ---- ---- ---- 30.00 -1.20 31.20 1700 ---- ---- ---- ---- 30.60 -1.30 31.90 1705 ---- ---- ---- ---- 31.30 -1.20 32.50 1710 ---- ---- ---- ---- 31.90 -1.30 33.20 1715 ---- ---- ---- ---- 32.60 -1.30 33.90 1720 ---- ---- ---- ---- 33.20 -1.40 34.60 1725 ---- ---- ---- ---- 33.90 -1.40 35.30 1730 ---- ---- ---- ---- 34.60 -1.50 36.10 1735 ---- ---- ---- ---- 35.30 -1.50 36.80 1740 ---- ---- ---- ---- 36.00 -1.60 37.60 1745 ---- ---- ---- ---- 36.70 -1.70 38.40 1750 ---- ---- ---- ---- 37.50 -1.60 39.10 1755 ---- ---- ---- ---- 38.20 -1.70 39.90 1760 ---- ---- ---- ---- 39.00 -1.70 40.70 1765 ---- ---- ---- ---- 39.80 -1.80 41.60 1770 ---- ---- ---- ---- 40.50 -1.90 42.40 1775 ---- ---- ---- ---- 41.30 -1.90 43.20 1780 ---- ---- ---- ---- 42.20 -1.90 44.10 1785 ---- ---- ---- ---- 43.00 -2.00 45.00 1790 ---- ---- ---- ---- 43.80 -2.10 45.90 1795 ---- ---- ---- ---- 44.70 -2.10 46.80 1800 ---- ---- ---- ---- 45.50 -2.20 47.70 1805 ---- ---- ---- ---- 46.40 -2.20 48.60 1810 ---- ---- ---- ---- 47.30 -2.20 49.50 1815 ---- ---- ---- ---- 48.20 -2.30 50.50 1820 ---- ---- ---- ---- 49.10 -2.40 51.50 1825 ---- ---- ---- ---- 50.10 -2.30 52.40 1830 ---- ---- ---- ---- 51.00 -2.40 53.40 1835 ---- ---- ---- ---- 52.00 -2.50 54.50 1840 ---- ---- ---- ---- 53.00 -2.50 55.50 1845 ---- ---- ---- ---- 54.00 -2.50 56.50 1850 ---- ---- ---- ---- 55.00 -2.60 57.60 1855 ---- ---- ---- ---- 56.00 -2.50 58.50 1860 ---- ---- ---- ---- 57.00 -2.60 59.60 1865 ---- ---- ---- ---- 58.10 -2.60 60.70 1870 ---- ---- ---- ---- 59.20 -2.70 61.90 1875 ---- ---- ---- ---- 60.30 -2.70 63.00 1880 ---- ---- ---- ---- 61.40 -2.70 64.10 1885 ---- ---- ---- ---- 62.50 -2.80 65.30 1890 ---- ---- ---- ---- 63.70 -2.80 66.50 1895 ---- ---- ---- ---- 64.80 -2.90 67.70 1900 ---- ---- ---- ---- 66.00 -2.90 68.90 1905 ---- ---- ---- ---- 67.30 -2.90 70.20 1910 ---- ---- ---- ---- 68.50 -2.90 71.40 1915 ---- ---- ---- ---- 69.70 -3.00 72.70 1920 ---- ---- ---- ---- 71.00 -3.00 74.00 1925 ---- ---- ---- ---- 72.30 -3.00 75.30 1930 ---- ---- ---- ---- 73.60 -3.10 76.70 1935 ---- ---- ---- ---- 75.00 -3.10 78.10 1940 ---- ---- ---- ---- 76.30 -3.20 79.50 1945 ---- ---- ---- ---- 77.70 -3.20 80.90 1950 ---- ---- ---- ---- 79.20 -3.20 82.40 1955 ---- ---- ---- ---- 80.60 -3.30 83.90 1960 ---- ---- ---- ---- 82.10 -3.30 85.40 1965 ---- ---- ---- ---- 83.60 -3.30 86.90 1970 ---- ---- ---- ---- 85.10 -3.40 88.50 1975 ---- ---- ---- ---- 86.70 -3.40 90.10 1980 ---- ---- ---- ---- 88.30 -3.50 91.80 1985 ---- ---- ---- ---- 89.90 -3.60 93.50 1990 ---- ---- ---- ---- 91.50 -3.70 95.20 1995 ---- ---- ---- ---- 93.20 -3.70 96.90 2000 ---- ---- ---- ---- 94.90 -3.80 98.70 2005 ---- ---- ---- ---- 96.60 -3.90 100.50 2010 ---- ---- ---- ---- 98.40 -4.00 102.40 2015 ---- ---- ---- ---- 100.20 -4.00 104.20 2020 ---- ---- ---- ---- 102.00 -4.10 106.10 2025 ---- ---- ---- ---- 103.90 -4.20 108.10 2030 ---- ---- ---- ---- 105.80 -4.30 110.10 2035 ---- ---- ---- ---- 107.80 -4.30 112.10 2040 ---- ---- ---- ---- 109.70 -4.50 114.20 2045 ---- ---- ---- ---- 111.70 -4.50 116.20 2050 ---- ---- ---- ---- 113.80 -4.60 118.40 2055 ---- ---- ---- ---- 115.90 -4.60 120.50 2060 ---- ---- ---- ---- 118.00 -4.70 122.70 2065 ---- ---- ---- ---- 120.10 -4.80 124.90 2070 ---- ---- ---- ---- 122.30 -4.90 127.20 2075 ---- ---- ---- ---- 124.50 -5.00 129.50 2080 ---- ---- ---- ---- 126.80 -5.00 131.80 2085 ---- ---- ---- ---- 129.10 -5.00 134.10 2090 ---- ---- ---- ---- 131.40 -5.10 136.50 2095 ---- ---- ---- ---- 133.80 -5.10 138.90 2100 ---- ---- ---- ---- 136.20 -5.10 141.30 2105 ---- ---- ---- ---- 138.60 -5.20 143.80 2110 ---- ---- ---- ---- 141.00 -5.20 146.20 2115 ---- ---- ---- ---- 143.50 -5.30 148.80 2120 ---- ---- ---- ---- 146.10 -5.20 151.30 2125 ---- ---- ---- ---- 148.60 -5.40 154.00 2130 ---- ---- ---- ---- 151.20 -5.40 156.60 2135 ---- ---- ---- ---- 153.90 -5.40 159.30 2140 ---- ---- ---- ---- 156.50 -5.50 162.00 2145 ---- ---- ---- ---- 159.20 -5.50 164.70 2150 ---- ---- ---- ---- 162.00 -5.50 167.50 2155 ---- ---- ---- ---- 164.70 -5.60 170.30 2160 ---- ---- ---- ---- 167.50 -5.60 173.10 2165 ---- ---- ---- ---- 170.30 -5.80 176.10 2170 ---- ---- ---- ---- 173.20 -5.80 179.00 2175 ---- ---- ---- ---- 176.10 -5.80 181.90 2180 ---- ---- ---- ---- 179.00 -5.90 184.90 2185 ---- ---- ---- ---- 182.00 -5.90 187.90 2190 ---- ---- ---- ---- 184.90 -6.00 190.90 2195 ---- ---- ---- ---- 187.90 -6.00 193.90 2200 ---- ---- ---- ---- 191.00 -6.00 197.00 100 2205 ---- ---- ---- ---- 194.10 -6.00 200.10 2210 ---- ---- ---- ---- 197.20 -6.10 203.30 2215 ---- ---- ---- ---- 200.30 -6.20 206.50 2220 ---- ---- ---- ---- 203.40 -6.40 209.80 2225 ---- ---- ---- ---- 206.60 -6.40 213.00 2230 ---- ---- ---- ---- 209.80 -6.40 216.20 2235 ---- ---- ---- ---- 213.10 -6.40 219.50 2240 ---- ---- ---- ---- 216.30 -6.50 222.80 2245 ---- ---- ---- ---- 219.60 -6.50 226.10 2250 ---- ---- ---- ---- 222.90 -6.60 229.50 2255 ---- ---- ---- ---- 226.30 -6.70 233.00 2260 ---- ---- ---- ---- 229.60 -6.80 236.40 2265 ---- ---- ---- ---- 233.00 -6.80 239.80 2270 ---- ---- ---- ---- 236.40 -6.80 243.20 2275 ---- ---- ---- ---- 239.80 -6.90 246.70 2280 ---- ---- ---- ---- 243.30 -6.90 250.20 2285 ---- ---- ---- ---- 246.80 -7.00 253.80 2290 ---- ---- ---- ---- 250.30 -7.00 257.30 2295 ---- ---- ---- ---- 253.80 -7.00 260.80 2300 ---- ---- ---- ---- 257.30 -7.10 264.40 2305 ---- ---- ---- ---- 260.90 -7.20 268.10 2310 ---- ---- ---- ---- 264.40 -7.30 271.70 2315 ---- ---- ---- ---- 268.00 -7.30 275.30 2320 ---- ---- ---- ---- 271.70 -7.20 278.90 2325 ---- ---- ---- ---- 275.30 -7.30 282.60 2330 ---- ---- ---- ---- 278.90 -7.40 286.30 2335 ---- ---- ---- ---- 282.60 -7.40 290.00 2340 ---- ---- ---- ---- 286.30 -7.50 293.80 2345 ---- ---- ---- ---- 290.00 -7.50 297.50 2350 ---- ---- ---- ---- 293.70 -7.50 301.20 2355 ---- ---- ---- ---- 297.50 -7.60 305.10 2360 ---- ---- ---- ---- 301.20 -7.60 308.80 2365 ---- ---- ---- ---- 305.00 -7.60 312.60 2370 ---- ---- ---- ---- 308.80 -7.60 316.40 2375 ---- ---- ---- ---- 312.60 -7.60 320.20 2380 ---- ---- ---- ---- 316.40 -7.70 324.10 2385 ---- ---- ---- ---- 320.20 -7.80 328.00 2390 ---- ---- ---- ---- 324.00 -7.90 331.90 2395 ---- ---- ---- ---- 327.90 -7.80 335.70 2400 ---- ---- ---- ---- 331.80 -7.80 339.60 2405 ---- ---- ---- ---- 335.60 -7.90 343.50 2410 ---- ---- ---- ---- 339.50 -7.90 347.40 2415 ---- ---- ---- ---- 343.40 -8.00 351.40 2420 ---- ---- ---- ---- 347.40 -7.90 355.30 2425 ---- ---- ---- ---- 351.30 -8.00 359.30 2430 ---- ---- ---- ---- 355.20 -8.10 363.30 2435 ---- ---- ---- ---- 359.20 -8.00 367.20 2440 ---- ---- ---- ---- 363.20 -8.10 371.30 2445 ---- ---- ---- ---- 367.20 -8.00 375.20 2450 ---- ---- ---- ---- 371.10 -8.20 379.30 2455 ---- ---- ---- ---- 375.10 -8.10 383.20 2460 ---- ---- ---- ---- 379.20 -8.10 387.30 2470 ---- ---- ---- ---- 387.20 -8.20 395.40 2475 ---- ---- ---- ---- 391.30 -8.20 399.50 2480 ---- ---- ---- ---- 395.30 -8.30 403.60 2490 ---- ---- ---- ---- 403.40 -8.40 411.80 2500 ---- ---- ---- ---- 411.60 -8.50 420.10 2510 ---- ---- ---- ---- 419.80 -8.50 428.30 2520 ---- ---- ---- ---- 428.10 -8.50 436.60 2525 ---- ---- ---- ---- 432.20 -8.50 440.70 2530 ---- ---- ---- ---- 436.30 -8.60 444.90 2540 ---- ---- ---- ---- 444.60 -8.70 453.30 2550 ---- ---- ---- ---- 452.90 -8.90 461.80 2560 ---- ---- ---- ---- 461.30 -8.90 470.20 2575 ---- ---- ---- ---- 473.90 -9.00 482.90 2600 ---- ---- ---- ---- 494.90 -9.50 504.40 2625 ---- ---- ---- ---- 516.10 -9.80 525.90 2650 ---- ---- ---- ---- 537.50 -10.30 547.80 2675 ---- ---- ---- ---- 559.00 -10.70 569.70 2700 ---- ---- ---- ---- 580.60 -11.20 591.80 2725 ---- ---- ---- ---- 602.30 -11.90 614.20 2750 ---- ---- ---- ---- 624.20 -12.30 636.50 3000 ---- ---- ---- ---- 850.00 -17.20 867.20 3500 ---- ---- ---- ---- 1332.20 -16.90 1349.10 4000 ---- ---- ---- ---- 1831.80 ---- ---- OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 7.50 -.40 7.90 1350 ---- ---- ---- ---- 8.60 -.40 9.00 1375 ---- ---- ---- ---- 9.70 -.50 10.20 1400 ---- ---- ---- ---- 10.90 -.60 11.50 1425 ---- ---- ---- ---- 12.30 -.60 12.90 1450 ---- ---- ---- ---- 13.80 -.70 14.50 1475 ---- ---- ---- ---- 15.40 -.80 16.20 1500 ---- ---- ---- ---- 17.20 -.90 18.10 1520 ---- ---- ---- ---- 18.80 -.90 19.70 1525 ---- ---- ---- ---- 19.20 -.90 20.10 1530 ---- ---- ---- ---- 19.60 -.90 20.50 1540 ---- ---- ---- ---- 20.50 -.90 21.40 1550 ---- ---- ---- ---- 21.30 -1.00 22.30 1560 ---- ---- ---- ---- 22.30 -1.00 23.30 1570 ---- ---- ---- ---- 23.20 -1.00 24.20 1575 ---- ---- ---- ---- 23.70 -1.00 24.70 1580 ---- ---- ---- ---- 24.20 -1.00 25.20 1590 ---- ---- ---- ---- 25.20 -1.10 26.30 1600 ---- ---- ---- ---- 26.20 -1.20 27.40 1610 ---- ---- ---- ---- 27.20 -1.30 28.50 1615 ---- ---- ---- ---- 27.80 -1.20 29.00 1620 ---- ---- ---- ---- 28.30 -1.30 29.60 1625 ---- ---- ---- ---- 28.90 -1.30 30.20 1630 ---- ---- ---- ---- 29.50 -1.30 30.80 1635 ---- ---- ---- ---- 30.10 -1.30 31.40 1640 ---- ---- ---- ---- 30.60 -1.40 32.00 1645 ---- ---- ---- ---- 31.20 -1.40 32.60 1650 ---- ---- ---- ---- 31.80 -1.40 33.20 1655 ---- ---- ---- ---- 32.50 -1.40 33.90 1660 ---- ---- ---- ---- 33.10 -1.40 34.50 1665 ---- ---- ---- ---- 33.70 -1.50 35.20 1670 ---- ---- ---- ---- 34.40 -1.50 35.90 1675 ---- ---- ---- ---- 35.00 -1.50 36.50 1680 ---- ---- ---- ---- 35.70 -1.50 37.20 1685 ---- ---- ---- ---- 36.30 -1.60 37.90 1690 ---- ---- ---- ---- 37.00 -1.60 38.60 1695 ---- ---- ---- ---- 37.70 -1.60 39.30 1700 ---- ---- ---- ---- 38.40 -1.70 40.10 1705 ---- ---- ---- ---- 39.10 -1.70 40.80 1710 ---- ---- ---- ---- 39.80 -1.80 41.60 1715 ---- ---- ---- ---- 40.60 -1.70 42.30 1720 ---- ---- ---- ---- 41.30 -1.80 43.10 1725 ---- ---- ---- ---- 42.10 -1.80 43.90 1730 ---- ---- ---- ---- 42.80 -1.90 44.70 1735 ---- ---- ---- ---- 43.60 -1.90 45.50 1740 ---- ---- ---- ---- 44.40 -1.90 46.30 1745 ---- ---- ---- ---- 45.20 -1.90 47.10 1750 ---- ---- ---- ---- 46.00 -1.90 47.90 1755 ---- ---- ---- ---- 46.80 -2.00 48.80 1760 ---- ---- ---- ---- 47.60 -2.00 49.60 1765 ---- ---- ---- ---- 48.50 -2.00 50.50 1770 ---- ---- ---- ---- 49.30 -2.10 51.40 1775 ---- ---- ---- ---- 50.20 -2.10 52.30 1780 ---- ---- ---- ---- 51.10 -2.10 53.20 1785 ---- ---- ---- ---- 52.00 -2.10 54.10 1790 ---- ---- ---- ---- 52.90 -2.10 55.00 1795 ---- ---- ---- ---- 53.80 -2.20 56.00 1800 ---- ---- ---- ---- 54.70 -2.20 56.90 1805 ---- ---- ---- ---- 55.60 -2.30 57.90 1810 ---- ---- ---- ---- 56.60 -2.30 58.90 1815 ---- ---- ---- ---- 57.50 -2.40 59.90 1820 ---- ---- ---- ---- 58.50 -2.40 60.90 1825 ---- ---- ---- ---- 59.50 -2.40 61.90 1830 ---- ---- ---- ---- 60.50 -2.40 62.90 1835 ---- ---- ---- ---- 61.50 -2.50 64.00 1840 ---- ---- ---- ---- 62.50 -2.60 65.10 1845 ---- ---- ---- ---- 63.60 -2.50 66.10 1850 ---- ---- ---- ---- 64.60 -2.60 67.20 1855 ---- ---- ---- ---- 65.70 -2.60 68.30 1860 ---- ---- ---- ---- 66.80 -2.60 69.40 1865 ---- ---- ---- ---- 67.80 -2.70 70.50 1870 ---- ---- ---- ---- 68.90 -2.80 71.70 1875 ---- ---- ---- ---- 70.10 -2.70 72.80 1880 ---- ---- ---- ---- 71.20 -2.80 74.00 1885 ---- ---- ---- ---- 72.30 -2.90 75.20 1890 ---- ---- ---- ---- 73.50 -2.90 76.40 1895 ---- ---- ---- ---- 74.70 -2.90 77.60 1900 ---- ---- ---- ---- 75.90 -2.90 78.80 1905 ---- ---- ---- ---- 77.10 -3.00 80.10 1910 ---- ---- ---- ---- 78.30 -3.10 81.40 1915 ---- ---- ---- ---- 79.60 -3.00 82.60 1920 ---- ---- ---- ---- 80.80 -3.20 84.00 1925 ---- ---- ---- ---- 82.10 -3.20 85.30 1930 ---- ---- ---- ---- 83.40 -3.20 86.60 1935 ---- ---- ---- ---- 84.80 -3.20 88.00 1940 ---- ---- ---- ---- 86.10 -3.30 89.40 1945 ---- ---- ---- ---- 87.50 -3.30 90.80 1950 ---- ---- ---- ---- 88.90 -3.40 92.30 1955 ---- ---- ---- ---- 90.30 -3.50 93.80 1960 ---- ---- ---- ---- 91.80 -3.50 95.30 1965 ---- ---- ---- ---- 93.30 -3.50 96.80 1970 ---- ---- ---- ---- 94.80 -3.60 98.40 1975 ---- ---- ---- ---- 96.30 -3.70 100.00 1980 ---- ---- ---- ---- 97.90 -3.70 101.60 1985 ---- ---- ---- ---- 99.50 -3.70 103.20 1990 ---- ---- ---- ---- 101.20 -3.70 104.90 1995 ---- ---- ---- ---- 102.90 -3.70 106.60 2000 ---- ---- ---- ---- 104.60 -3.80 108.40 2005 ---- ---- ---- ---- 106.30 -3.90 110.20 2010 ---- ---- ---- ---- 108.10 -3.90 112.00 2015 ---- ---- ---- ---- 109.90 -3.90 113.80 2020 ---- ---- ---- ---- 111.70 -4.00 115.70 2025 ---- ---- ---- ---- 113.60 -4.00 117.60 2030 ---- ---- ---- ---- 115.50 -4.10 119.60 2035 ---- ---- ---- ---- 117.40 -4.20 121.60 2040 ---- ---- ---- ---- 119.40 -4.20 123.60 2045 ---- ---- ---- ---- 121.40 -4.30 125.70 2050 ---- ---- ---- ---- 123.40 -4.30 127.70 2055 ---- ---- ---- ---- 125.50 -4.40 129.90 2060 ---- ---- ---- ---- 127.60 -4.40 132.00 2065 ---- ---- ---- ---- 129.70 -4.50 134.20 2070 ---- ---- ---- ---- 131.90 -4.50 136.40 2075 ---- ---- ---- ---- 134.10 -4.60 138.70 2080 ---- ---- ---- ---- 136.30 -4.60 140.90 2085 ---- ---- ---- ---- 138.60 -4.60 143.20 2090 ---- ---- ---- ---- 140.80 -4.80 145.60 2095 ---- ---- ---- ---- 143.20 -4.70 147.90 2100 ---- ---- ---- ---- 145.50 -4.80 150.30 2105 ---- ---- ---- ---- 147.90 -4.80 152.70 2110 ---- ---- ---- ---- 150.30 -4.90 155.20 2115 ---- ---- ---- ---- 152.70 -5.00 157.70 2120 ---- ---- ---- ---- 155.20 -5.00 160.20 2125 ---- ---- ---- ---- 157.70 -5.10 162.80 2130 ---- ---- ---- ---- 160.20 -5.20 165.40 2135 ---- ---- ---- ---- 162.80 -5.20 168.00 2140 ---- ---- ---- ---- 165.40 -5.20 170.60 2145 ---- ---- ---- ---- 168.00 -5.30 173.30 2150 ---- ---- ---- ---- 170.70 -5.30 176.00 2155 ---- ---- ---- ---- 173.40 -5.40 178.80 2160 ---- ---- ---- ---- 176.10 -5.40 181.50 2165 ---- ---- ---- ---- 178.90 -5.50 184.40 2170 ---- ---- ---- ---- 181.70 -5.50 187.20 2175 ---- ---- ---- ---- 184.50 -5.60 190.10 2180 ---- ---- ---- ---- 187.40 -5.60 193.00 2185 ---- ---- ---- ---- 190.30 -5.60 195.90 2190 ---- ---- ---- ---- 193.20 -5.70 198.90 2195 ---- ---- ---- ---- 196.20 -5.70 201.90 2200 ---- ---- ---- ---- 199.10 -5.80 204.90 2205 ---- ---- ---- ---- 202.20 -5.80 208.00 2210 ---- ---- ---- ---- 205.20 -5.90 211.10 2215 ---- ---- ---- ---- 208.30 -5.90 214.20 2220 ---- ---- ---- ---- 211.40 -6.00 217.40 2225 ---- ---- ---- ---- 214.50 -6.00 220.50 2230 ---- ---- ---- ---- 217.70 -6.00 223.70 2235 ---- ---- ---- ---- 220.80 -6.20 227.00 2240 ---- ---- ---- ---- 224.10 -6.10 230.20 2245 ---- ---- ---- ---- 227.30 -6.20 233.50 2250 ---- ---- ---- ---- 230.50 -6.30 236.80 2255 ---- ---- ---- ---- 233.80 -6.30 240.10 2260 ---- ---- ---- ---- 237.10 -6.40 243.50 2265 ---- ---- ---- ---- 240.50 -6.40 246.90 2270 ---- ---- ---- ---- 243.80 -6.50 250.30 2275 ---- ---- ---- ---- 247.20 -6.50 253.70 2280 ---- ---- ---- ---- 250.60 -6.50 257.10 2285 ---- ---- ---- ---- 254.00 -6.60 260.60 2290 ---- ---- ---- ---- 257.40 -6.70 264.10 2295 ---- ---- ---- ---- 260.90 -6.70 267.60 2300 ---- ---- ---- ---- 264.40 -6.70 271.10 2305 ---- ---- ---- ---- 267.90 -6.70 274.60 2310 ---- ---- ---- ---- 271.40 -6.80 278.20 2315 ---- ---- ---- ---- 274.90 -6.90 281.80 2320 ---- ---- ---- ---- 278.50 -6.90 285.40 2325 ---- ---- ---- ---- 282.10 -6.90 289.00 2330 ---- ---- ---- ---- 285.70 -6.90 292.60 2335 ---- ---- ---- ---- 289.30 -6.90 296.20 2340 ---- ---- ---- ---- 292.90 -7.00 299.90 2345 ---- ---- ---- ---- 296.50 -7.10 303.60 2350 ---- ---- ---- ---- 300.20 -7.10 307.30 2355 ---- ---- ---- ---- 303.80 -7.20 311.00 2360 ---- ---- ---- ---- 307.50 -7.20 314.70 2365 ---- ---- ---- ---- 311.20 -7.30 318.50 2370 ---- ---- ---- ---- 314.90 -7.30 322.20 2375 ---- ---- ---- ---- 318.70 -7.30 326.00 2380 ---- ---- ---- ---- 322.40 -7.30 329.70 2385 ---- ---- ---- ---- 326.20 -7.30 333.50 2390 ---- ---- ---- ---- 329.90 -7.40 337.30 2395 ---- ---- ---- ---- 333.70 -7.50 341.20 2400 ---- ---- ---- ---- 337.50 -7.50 345.00 2405 ---- ---- ---- ---- 341.30 -7.50 348.80 2410 ---- ---- ---- ---- 345.10 -7.60 352.70 2415 ---- ---- ---- ---- 349.00 -7.50 356.50 2420 ---- ---- ---- ---- 352.80 -7.60 360.40 2425 ---- ---- ---- ---- 356.60 -7.70 364.30 2430 ---- ---- ---- ---- 360.50 -7.70 368.20 2435 ---- ---- ---- ---- 364.40 -7.70 372.10 2440 ---- ---- ---- ---- 368.30 -7.70 376.00 2445 ---- ---- ---- ---- 372.20 -7.80 380.00 2450 ---- ---- ---- ---- 376.10 -7.80 383.90 2455 ---- ---- ---- ---- 380.00 -7.90 387.90 2460 ---- ---- ---- ---- 383.90 -7.90 391.80 2465 ---- ---- ---- ---- 387.90 -7.90 395.80 2470 ---- ---- ---- ---- 391.80 -8.00 399.80 2475 ---- ---- ---- ---- 395.80 -8.00 403.80 2480 ---- ---- ---- ---- 399.80 -8.00 407.80 2490 ---- ---- ---- ---- 407.80 -8.10 415.90 2500 ---- ---- ---- ---- 415.80 -8.10 423.90 2510 ---- ---- ---- ---- 423.90 -8.20 432.10 2520 ---- ---- ---- ---- 432.00 -8.20 440.20 2525 ---- ---- ---- ---- 436.00 -8.30 444.30 2530 ---- ---- ---- ---- 440.10 -8.30 448.40 2540 ---- ---- ---- ---- 448.30 -8.40 456.70 2550 ---- ---- ---- ---- 456.50 -8.40 464.90 2560 ---- ---- ---- ---- 464.70 -8.50 473.20 2570 ---- ---- ---- ---- 473.00 -8.60 481.60 2575 ---- ---- ---- ---- 477.20 -8.60 485.80 2600 ---- ---- ---- ---- 498.10 -8.70 506.80 2625 ---- ---- ---- ---- 519.20 -8.80 528.00 2650 ---- ---- ---- ---- 540.50 -8.90 549.40 2675 ---- ---- ---- ---- 561.90 -9.10 571.00 2700 ---- ---- ---- ---- 583.60 -9.20 592.80 2725 ---- ---- ---- ---- 605.30 -9.40 614.70 2750 ---- ---- ---- ---- 627.30 -9.40 636.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.20 -.50 12.70 1375 ---- ---- ---- ---- 13.60 -.60 14.20 1400 ---- ---- ---- ---- 15.10 -.60 15.70 1425 ---- ---- ---- ---- 16.80 -.70 17.50 1450 ---- ---- ---- ---- 18.60 -.70 19.30 1475 ---- ---- ---- ---- 20.50 -.80 21.30 1500 ---- ---- ---- ---- 22.60 -.90 23.50 1525 ---- ---- ---- ---- 24.80 -1.00 25.80 1530 ---- ---- ---- ---- 25.30 -1.00 26.30 1540 ---- ---- ---- ---- 26.30 -1.00 27.30 1550 ---- ---- ---- ---- 27.20 -1.10 28.30 1560 ---- ---- ---- ---- 28.30 -1.10 29.40 1570 ---- ---- ---- ---- 29.30 -1.20 30.50 1575 ---- ---- ---- ---- 29.80 -1.20 31.00 1580 ---- ---- ---- ---- 30.40 -1.20 31.60 1590 ---- ---- ---- ---- 31.50 -1.20 32.70 1600 ---- ---- ---- ---- 32.60 -1.30 33.90 1610 ---- ---- ---- ---- 33.80 -1.30 35.10 1620 ---- ---- ---- ---- 35.00 -1.40 36.40 1625 ---- ---- ---- ---- 35.60 -1.40 37.00 1630 ---- ---- ---- ---- 36.20 -1.40 37.60 1635 ---- ---- ---- ---- 36.90 -1.40 38.30 1640 ---- ---- ---- ---- 37.50 -1.40 38.90 1645 ---- ---- ---- ---- 38.10 -1.50 39.60 1650 ---- ---- ---- ---- 38.80 -1.50 40.30 1655 ---- ---- ---- ---- 39.50 -1.50 41.00 1660 ---- ---- ---- ---- 40.10 -1.60 41.70 1665 ---- ---- ---- ---- 40.80 -1.60 42.40 1670 ---- ---- ---- ---- 41.50 -1.60 43.10 1675 ---- ---- ---- ---- 42.20 -1.60 43.80 1680 ---- ---- ---- ---- 42.90 -1.60 44.50 1685 ---- ---- ---- ---- 43.60 -1.70 45.30 1690 ---- ---- ---- ---- 44.30 -1.70 46.00 1695 ---- ---- ---- ---- 45.10 -1.70 46.80 1700 ---- ---- ---- ---- 45.80 -1.70 47.50 1705 ---- ---- ---- ---- 46.60 -1.70 48.30 1710 ---- ---- ---- ---- 47.30 -1.80 49.10 1715 ---- ---- ---- ---- 48.10 -1.80 49.90 1720 ---- ---- ---- ---- 48.90 -1.80 50.70 1725 ---- ---- ---- ---- 49.70 -1.80 51.50 1730 ---- ---- ---- ---- 50.50 -1.90 52.40 1735 ---- ---- ---- ---- 51.30 -1.90 53.20 1740 ---- ---- ---- ---- 52.10 -1.90 54.00 1745 ---- ---- ---- ---- 52.90 -2.00 54.90 1750 ---- ---- ---- ---- 53.80 -2.00 55.80 1755 ---- ---- ---- ---- 54.60 -2.10 56.70 1760 ---- ---- ---- ---- 55.50 -2.00 57.50 1765 ---- ---- ---- ---- 56.40 -2.00 58.40 1770 ---- ---- ---- ---- 57.20 -2.20 59.40 1775 ---- ---- ---- ---- 58.10 -2.20 60.30 1780 ---- ---- ---- ---- 59.00 -2.20 61.20 1785 ---- ---- ---- ---- 60.00 -2.10 62.10 1790 ---- ---- ---- ---- 60.90 -2.20 63.10 1795 ---- ---- ---- ---- 61.80 -2.30 64.10 1800 ---- ---- ---- ---- 62.80 -2.20 65.00 1805 ---- ---- ---- ---- 63.70 -2.30 66.00 1810 ---- ---- ---- ---- 64.70 -2.30 67.00 1815 ---- ---- ---- ---- 65.70 -2.30 68.00 1820 ---- ---- ---- ---- 66.70 -2.40 69.10 1825 ---- ---- ---- ---- 67.70 -2.40 70.10 1830 ---- ---- ---- ---- 68.70 -2.40 71.10 1835 ---- ---- ---- ---- 69.70 -2.50 72.20 1840 ---- ---- ---- ---- 70.70 -2.60 73.30 1845 ---- ---- ---- ---- 71.80 -2.50 74.30 1850 ---- ---- ---- ---- 72.80 -2.60 75.40 1855 ---- ---- ---- ---- 73.90 -2.60 76.50 1860 ---- ---- ---- ---- 75.00 -2.70 77.70 1865 ---- ---- ---- ---- 76.10 -2.70 78.80 1870 ---- ---- ---- ---- 77.20 -2.70 79.90 1875 ---- ---- ---- ---- 78.30 -2.80 81.10 1880 ---- ---- ---- ---- 79.40 -2.80 82.20 1885 ---- ---- ---- ---- 80.60 -2.80 83.40 1890 ---- ---- ---- ---- 81.70 -2.90 84.60 1895 ---- ---- ---- ---- 82.90 -2.90 85.80 1900 ---- ---- ---- ---- 84.10 -2.90 87.00 1905 ---- ---- ---- ---- 85.30 -3.00 88.30 1910 ---- ---- ---- ---- 86.50 -3.00 89.50 1915 ---- ---- ---- ---- 87.70 -3.10 90.80 1920 ---- ---- ---- ---- 89.00 -3.00 92.00 1925 ---- ---- ---- ---- 90.20 -3.10 93.30 1930 ---- ---- ---- ---- 91.50 -3.10 94.60 1935 ---- ---- ---- ---- 92.80 -3.20 96.00 1940 ---- ---- ---- ---- 94.10 -3.20 97.30 1945 ---- ---- ---- ---- 95.40 -3.30 98.70 1950 ---- ---- ---- ---- 96.70 -3.30 100.00 1955 ---- ---- ---- ---- 98.10 -3.40 101.50 1960 ---- ---- ---- ---- 99.50 -3.40 102.90 1965 ---- ---- ---- ---- 100.90 -3.40 104.30 1970 ---- ---- ---- ---- 102.30 -3.50 105.80 1975 ---- ---- ---- ---- 103.80 -3.50 107.30 1980 ---- ---- ---- ---- 105.30 -3.50 108.80 1985 ---- ---- ---- ---- 106.80 -3.60 110.40 1990 ---- ---- ---- ---- 108.30 -3.70 112.00 1995 ---- ---- ---- ---- 109.90 -3.70 113.60 2000 ---- ---- ---- ---- 111.50 -3.70 115.20 2005 ---- ---- ---- ---- 113.20 -3.70 116.90 2010 ---- ---- ---- ---- 114.80 -3.80 118.60 2015 ---- ---- ---- ---- 116.50 -3.90 120.40 2020 ---- ---- ---- ---- 118.20 -3.90 122.10 2025 ---- ---- ---- ---- 120.00 -3.90 123.90 2030 ---- ---- ---- ---- 121.80 -4.00 125.80 2035 ---- ---- ---- ---- 123.60 -4.00 127.60 2040 ---- ---- ---- ---- 125.50 -4.00 129.50 2045 ---- ---- ---- ---- 127.40 -4.10 131.50 2050 ---- ---- ---- ---- 129.30 -4.10 133.40 2055 ---- ---- ---- ---- 131.20 -4.20 135.40 2060 ---- ---- ---- ---- 133.20 -4.30 137.50 2065 ---- ---- ---- ---- 135.20 -4.30 139.50 2070 ---- ---- ---- ---- 137.30 -4.30 141.60 2075 ---- ---- ---- ---- 139.40 -4.40 143.80 2080 ---- ---- ---- ---- 141.50 -4.40 145.90 2085 ---- ---- ---- ---- 143.70 -4.40 148.10 2090 ---- ---- ---- ---- 145.80 -4.50 150.30 2095 ---- ---- ---- ---- 148.00 -4.60 152.60 2100 ---- ---- ---- ---- 150.30 -4.60 154.90 2105 ---- ---- ---- ---- 152.50 -4.70 157.20 2110 ---- ---- ---- ---- 154.80 -4.70 159.50 2115 ---- ---- ---- ---- 157.20 -4.70 161.90 2120 ---- ---- ---- ---- 159.50 -4.80 164.30 2125 ---- ---- ---- ---- 161.90 -4.80 166.70 2130 ---- ---- ---- ---- 164.30 -4.90 169.20 2135 ---- ---- ---- ---- 166.80 -4.90 171.70 2140 ---- ---- ---- ---- 169.30 -4.90 174.20 2145 ---- ---- ---- ---- 171.80 -5.00 176.80 2150 ---- ---- ---- ---- 174.30 -5.10 179.40 2155 ---- ---- ---- ---- 176.90 -5.10 182.00 2160 ---- ---- ---- ---- 179.50 -5.10 184.60 2165 ---- ---- ---- ---- 182.10 -5.20 187.30 2170 ---- ---- ---- ---- 184.80 -5.20 190.00 2175 ---- ---- ---- ---- 187.50 -5.30 192.80 2180 ---- ---- ---- ---- 190.20 -5.30 195.50 2185 ---- ---- ---- ---- 193.00 -5.30 198.30 2190 ---- ---- ---- ---- 195.80 -5.40 201.20 2195 ---- ---- ---- ---- 198.60 -5.50 204.10 2200 ---- ---- ---- ---- 201.50 -5.50 207.00 2205 ---- ---- ---- ---- 204.40 -5.50 209.90 2210 ---- ---- ---- ---- 207.30 -5.60 212.90 2215 ---- ---- ---- ---- 210.20 -5.70 215.90 2220 ---- ---- ---- ---- 213.20 -5.70 218.90 2225 ---- ---- ---- ---- 216.20 -5.80 222.00 2230 ---- ---- ---- ---- 219.30 -5.70 225.00 2235 ---- ---- ---- ---- 222.30 -5.90 228.20 2240 ---- ---- ---- ---- 225.40 -5.90 231.30 2245 ---- ---- ---- ---- 228.60 -5.90 234.50 2250 ---- ---- ---- ---- 231.70 -6.00 237.70 2255 ---- ---- ---- ---- 234.90 -6.00 240.90 2260 ---- ---- ---- ---- 238.10 -6.00 244.10 2265 ---- ---- ---- ---- 241.30 -6.10 247.40 2270 ---- ---- ---- ---- 244.60 -6.10 250.70 2275 ---- ---- ---- ---- 247.90 -6.10 254.00 2280 ---- ---- ---- ---- 251.20 -6.20 257.40 2285 ---- ---- ---- ---- 254.50 -6.20 260.70 2290 ---- ---- ---- ---- 257.90 -6.20 264.10 2295 ---- ---- ---- ---- 261.20 -6.30 267.50 2300 ---- ---- ---- ---- 264.60 -6.40 271.00 2305 ---- ---- ---- ---- 268.00 -6.40 274.40 2310 ---- ---- ---- ---- 271.50 -6.40 277.90 2315 ---- ---- ---- ---- 274.90 -6.50 281.40 2320 ---- ---- ---- ---- 278.40 -6.50 284.90 2325 ---- ---- ---- ---- 281.90 -6.50 288.40 2330 ---- ---- ---- ---- 285.40 -6.60 292.00 2335 ---- ---- ---- ---- 288.90 -6.70 295.60 2340 ---- ---- ---- ---- 292.50 -6.60 299.10 2345 ---- ---- ---- ---- 296.00 -6.70 302.70 2350 ---- ---- ---- ---- 299.60 -6.80 306.40 2355 ---- ---- ---- ---- 303.20 -6.80 310.00 2360 ---- ---- ---- ---- 306.80 -6.80 313.60 2365 ---- ---- ---- ---- 310.40 -6.90 317.30 2370 ---- ---- ---- ---- 314.10 -6.90 321.00 2375 ---- ---- ---- ---- 317.70 -7.00 324.70 2380 ---- ---- ---- ---- 321.40 -7.00 328.40 2385 ---- ---- ---- ---- 325.10 -7.00 332.10 2390 ---- ---- ---- ---- 328.80 -7.10 335.90 2395 ---- ---- ---- ---- 332.50 -7.10 339.60 2400 ---- ---- ---- ---- 336.30 -7.10 343.40 2405 ---- ---- ---- ---- 340.00 -7.10 347.10 2410 ---- ---- ---- ---- 343.80 -7.10 350.90 2415 ---- ---- ---- ---- 347.50 -7.20 354.70 2420 ---- ---- ---- ---- 351.30 -7.20 358.50 2425 ---- ---- ---- ---- 355.10 -7.30 362.40 2430 ---- ---- ---- ---- 358.90 -7.30 366.20 2435 ---- ---- ---- ---- 362.70 -7.30 370.00 2440 ---- ---- ---- ---- 366.50 -7.40 373.90 2445 ---- ---- ---- ---- 370.40 -7.40 377.80 2450 ---- ---- ---- ---- 374.20 -7.50 381.70 2455 ---- ---- ---- ---- 378.10 -7.40 385.50 2460 ---- ---- ---- ---- 381.90 -7.50 389.40 2465 ---- ---- ---- ---- 385.80 -7.60 393.40 2470 ---- ---- ---- ---- 389.70 -7.60 397.30 2475 ---- ---- ---- ---- 393.60 -7.60 401.20 2480 ---- ---- ---- ---- 397.50 -7.70 405.20 2485 ---- ---- ---- ---- 401.40 -7.70 409.10 2490 ---- ---- ---- ---- 405.40 -7.70 413.10 2495 ---- ---- ---- ---- 409.30 -7.80 417.10 2500 ---- ---- ---- ---- 413.30 -7.70 421.00 2510 ---- ---- ---- ---- 421.20 -7.80 429.00 2520 ---- ---- ---- ---- 429.20 -7.90 437.10 2525 ---- ---- ---- ---- 433.20 -7.90 441.10 2530 ---- ---- ---- ---- 437.20 -7.90 445.10 2540 ---- ---- ---- ---- 445.30 -7.90 453.20 2550 ---- ---- ---- ---- 453.30 -8.10 461.40 2560 ---- ---- ---- ---- 461.50 -8.10 469.60 2570 ---- ---- ---- ---- 469.60 -8.20 477.80 2575 ---- ---- ---- ---- 473.70 -8.20 481.90 2580 ---- ---- ---- ---- 477.80 -8.20 486.00 2590 ---- ---- ---- ---- 486.00 -8.30 494.30 2600 ---- ---- ---- ---- 494.30 -8.30 502.60 2625 ---- ---- ---- ---- 515.10 -8.40 523.50 2650 ---- ---- ---- ---- 536.10 -8.50 544.60 2675 ---- ---- ---- ---- 557.20 -8.70 565.90 2700 ---- ---- ---- ---- 578.50 -8.90 587.40 2725 ---- ---- ---- ---- 600.00 -9.00 609.00 2750 ---- ---- ---- ---- 621.70 -9.00 630.70 2775 ---- ---- ---- ---- 643.50 -9.10 652.60 2800 ---- ---- ---- ---- 665.40 -9.20 674.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 16.30 -.60 16.90 1375 ---- ---- ---- ---- 18.00 -.60 18.60 1400 ---- ---- ---- ---- 19.80 -.70 20.50 1425 ---- ---- ---- ---- 21.70 -.80 22.50 1450 ---- ---- ---- ---- 23.70 -.90 24.60 1475 ---- ---- ---- ---- 26.00 -.90 26.90 1500 ---- ---- ---- ---- 28.30 -1.00 29.30 1525 ---- ---- ---- ---- 30.90 -1.10 32.00 1550 ---- ---- ---- ---- 33.50 -1.20 34.70 1560 ---- ---- ---- ---- 34.70 -1.20 35.90 1570 ---- ---- ---- ---- 35.80 -1.30 37.10 1575 ---- ---- ---- ---- 36.40 -1.30 37.70 1580 ---- ---- ---- ---- 37.00 -1.30 38.30 1590 ---- ---- ---- ---- 38.20 -1.40 39.60 1600 ---- ---- ---- ---- 39.50 -1.30 40.80 1610 ---- ---- ---- ---- 40.70 -1.50 42.20 1620 ---- ---- ---- ---- 42.00 -1.50 43.50 1625 ---- ---- ---- ---- 42.70 -1.50 44.20 1630 ---- ---- ---- ---- 43.40 -1.50 44.90 1640 ---- ---- ---- ---- 44.70 -1.60 46.30 1650 ---- ---- ---- ---- 46.10 -1.60 47.70 1655 ---- ---- ---- ---- 46.80 -1.70 48.50 1660 ---- ---- ---- ---- 47.60 -1.60 49.20 1665 ---- ---- ---- ---- 48.30 -1.60 49.90 1670 ---- ---- ---- ---- 49.00 -1.70 50.70 1675 ---- ---- ---- ---- 49.80 -1.70 51.50 1680 ---- ---- ---- ---- 50.50 -1.80 52.30 1685 ---- ---- ---- ---- 51.30 -1.70 53.00 1690 ---- ---- ---- ---- 52.10 -1.70 53.80 1695 ---- ---- ---- ---- 52.80 -1.80 54.60 1700 ---- ---- ---- ---- 53.60 -1.80 55.40 1705 ---- ---- ---- ---- 54.40 -1.90 56.30 1710 ---- ---- ---- ---- 55.20 -1.90 57.10 1715 ---- ---- ---- ---- 56.00 -1.90 57.90 1720 ---- ---- ---- ---- 56.90 -1.90 58.80 1725 ---- ---- ---- ---- 57.70 -1.90 59.60 1730 ---- ---- ---- ---- 58.50 -2.00 60.50 1735 ---- ---- ---- ---- 59.40 -2.00 61.40 1740 ---- ---- ---- ---- 60.20 -2.10 62.30 1745 ---- ---- ---- ---- 61.10 -2.10 63.20 1750 ---- ---- ---- ---- 62.00 -2.10 64.10 1755 ---- ---- ---- ---- 62.90 -2.10 65.00 1760 ---- ---- ---- ---- 63.80 -2.10 65.90 1765 ---- ---- ---- ---- 64.70 -2.10 66.80 1770 ---- ---- ---- ---- 65.60 -2.20 67.80 1775 ---- ---- ---- ---- 66.50 -2.20 68.70 1780 ---- ---- ---- ---- 67.50 -2.20 69.70 1785 ---- ---- ---- ---- 68.40 -2.30 70.70 1790 ---- ---- ---- ---- 69.40 -2.30 71.70 1795 ---- ---- ---- ---- 70.30 -2.40 72.70 1800 ---- ---- ---- ---- 71.30 -2.40 73.70 1805 ---- ---- ---- ---- 72.30 -2.40 74.70 1810 ---- ---- ---- ---- 73.30 -2.40 75.70 1815 ---- ---- ---- ---- 74.30 -2.40 76.70 1820 ---- ---- ---- ---- 75.30 -2.50 77.80 1825 ---- ---- ---- ---- 76.30 -2.50 78.80 1830 ---- ---- ---- ---- 77.40 -2.50 79.90 1835 ---- ---- ---- ---- 78.40 -2.60 81.00 1840 ---- ---- ---- ---- 79.50 -2.60 82.10 1845 ---- ---- ---- ---- 80.60 -2.60 83.20 1850 ---- ---- ---- ---- 81.60 -2.70 84.30 1855 ---- ---- ---- ---- 82.70 -2.70 85.40 1860 ---- ---- ---- ---- 83.80 -2.70 86.50 1865 ---- ---- ---- ---- 85.00 -2.70 87.70 1870 ---- ---- ---- ---- 86.10 -2.70 88.80 1875 ---- ---- ---- ---- 87.20 -2.80 90.00 1880 ---- ---- ---- ---- 88.40 -2.80 91.20 1885 ---- ---- ---- ---- 89.50 -2.90 92.40 1890 ---- ---- ---- ---- 90.70 -2.90 93.60 1895 ---- ---- ---- ---- 91.90 -2.90 94.80 1900 ---- ---- ---- ---- 93.10 -2.90 96.00 1905 ---- ---- ---- ---- 94.30 -3.00 97.30 1910 ---- ---- ---- ---- 95.50 -3.00 98.50 1915 ---- ---- ---- ---- 96.70 -3.10 99.80 1920 ---- ---- ---- ---- 97.90 -3.10 101.00 1925 ---- ---- ---- ---- 99.20 -3.10 102.30 1930 ---- ---- ---- ---- 100.50 -3.10 103.60 1935 ---- ---- ---- ---- 101.70 -3.20 104.90 1940 ---- ---- ---- ---- 103.00 -3.30 106.30 1945 ---- ---- ---- ---- 104.30 -3.30 107.60 1950 ---- ---- ---- ---- 105.70 -3.30 109.00 1955 ---- ---- ---- ---- 107.00 -3.40 110.40 1960 ---- ---- ---- ---- 108.40 -3.40 111.80 1965 ---- ---- ---- ---- 109.80 -3.40 113.20 1970 ---- ---- ---- ---- 111.20 -3.40 114.60 1975 ---- ---- ---- ---- 112.60 -3.50 116.10 1980 ---- ---- ---- ---- 114.10 -3.50 117.60 1985 ---- ---- ---- ---- 115.50 -3.60 119.10 1990 ---- ---- ---- ---- 117.00 -3.60 120.60 1995 ---- ---- ---- ---- 118.60 -3.60 122.20 2000 ---- ---- ---- ---- 120.10 -3.70 123.80 2005 ---- ---- ---- ---- 121.70 -3.70 125.40 2010 ---- ---- ---- ---- 123.30 -3.70 127.00 2015 ---- ---- ---- ---- 124.90 -3.80 128.70 2020 ---- ---- ---- ---- 126.60 -3.80 130.40 2025 ---- ---- ---- ---- 128.30 -3.90 132.20 2030 ---- ---- ---- ---- 130.00 -3.90 133.90 2035 ---- ---- ---- ---- 131.80 -3.90 135.70 2040 ---- ---- ---- ---- 133.60 -4.00 137.60 2045 ---- ---- ---- ---- 135.40 -4.10 139.50 2050 ---- ---- ---- ---- 137.30 -4.10 141.40 2055 ---- ---- ---- ---- 139.20 -4.10 143.30 2060 ---- ---- ---- ---- 141.10 -4.20 145.30 2065 ---- ---- ---- ---- 143.10 -4.20 147.30 2070 ---- ---- ---- ---- 145.10 -4.20 149.30 2075 ---- ---- ---- ---- 147.10 -4.30 151.40 2080 ---- ---- ---- ---- 149.10 -4.40 153.50 2085 ---- ---- ---- ---- 151.20 -4.40 155.60 2090 ---- ---- ---- ---- 153.40 -4.40 157.80 2095 ---- ---- ---- ---- 155.50 -4.50 160.00 2100 ---- ---- ---- ---- 157.70 -4.50 162.20 2105 ---- ---- ---- ---- 159.90 -4.50 164.40 2110 ---- ---- ---- ---- 162.20 -4.50 166.70 2115 ---- ---- ---- ---- 164.40 -4.60 169.00 2120 ---- ---- ---- ---- 166.70 -4.70 171.40 2125 ---- ---- ---- ---- 169.10 -4.70 173.80 2130 ---- ---- ---- ---- 171.40 -4.80 176.20 2135 ---- ---- ---- ---- 173.80 -4.80 178.60 2140 ---- ---- ---- ---- 176.20 -4.80 181.00 2145 ---- ---- ---- ---- 178.70 -4.80 183.50 2150 ---- ---- ---- ---- 181.10 -5.00 186.10 2155 ---- ---- ---- ---- 183.60 -5.00 188.60 2160 ---- ---- ---- ---- 186.20 -5.00 191.20 2165 ---- ---- ---- ---- 188.80 -5.00 193.80 2170 ---- ---- ---- ---- 191.40 -5.00 196.40 2175 ---- ---- ---- ---- 194.00 -5.10 199.10 2180 ---- ---- ---- ---- 196.70 -5.10 201.80 2185 ---- ---- ---- ---- 199.30 -5.30 204.60 2190 ---- ---- ---- ---- 202.10 -5.20 207.30 2195 ---- ---- ---- ---- 204.80 -5.30 210.10 2200 ---- ---- ---- ---- 207.60 -5.40 213.00 2205 ---- ---- ---- ---- 210.40 -5.40 215.80 2210 ---- ---- ---- ---- 213.30 -5.40 218.70 2215 ---- ---- ---- ---- 216.20 -5.50 221.70 2220 ---- ---- ---- ---- 219.10 -5.50 224.60 2225 ---- ---- ---- ---- 222.10 -5.50 227.60 2230 ---- ---- ---- ---- 225.00 -5.60 230.60 2235 ---- ---- ---- ---- 228.00 -5.70 233.70 2240 ---- ---- ---- ---- 231.10 -5.60 236.70 2245 ---- ---- ---- ---- 234.10 -5.80 239.90 2250 ---- ---- ---- ---- 237.20 -5.80 243.00 2255 ---- ---- ---- ---- 240.40 -5.80 246.20 2260 ---- ---- ---- ---- 243.50 -5.80 249.30 2265 ---- ---- ---- ---- 246.70 -5.90 252.60 2270 ---- ---- ---- ---- 249.90 -5.90 255.80 2275 ---- ---- ---- ---- 253.10 -6.00 259.10 2280 ---- ---- ---- ---- 256.40 -6.00 262.40 2285 ---- ---- ---- ---- 259.60 -6.10 265.70 2290 ---- ---- ---- ---- 262.90 -6.10 269.00 2295 ---- ---- ---- ---- 266.30 -6.10 272.40 2300 ---- ---- ---- ---- 269.60 -6.20 275.80 2305 ---- ---- ---- ---- 273.00 -6.20 279.20 2310 ---- ---- ---- ---- 276.40 -6.20 282.60 2315 ---- ---- ---- ---- 279.80 -6.20 286.00 2320 ---- ---- ---- ---- 283.20 -6.30 289.50 2325 ---- ---- ---- ---- 286.70 -6.30 293.00 2330 ---- ---- ---- ---- 290.10 -6.40 296.50 2335 ---- ---- ---- ---- 293.60 -6.40 300.00 2340 ---- ---- ---- ---- 297.10 -6.50 303.60 2345 ---- ---- ---- ---- 300.60 -6.50 307.10 2350 ---- ---- ---- ---- 304.20 -6.50 310.70 2355 ---- ---- ---- ---- 307.70 -6.60 314.30 2360 ---- ---- ---- ---- 311.30 -6.60 317.90 2365 ---- ---- ---- ---- 314.90 -6.60 321.50 2370 ---- ---- ---- ---- 318.50 -6.70 325.20 2375 ---- ---- ---- ---- 322.10 -6.70 328.80 2380 ---- ---- ---- ---- 325.80 -6.70 332.50 2385 ---- ---- ---- ---- 329.40 -6.80 336.20 2390 ---- ---- ---- ---- 333.10 -6.80 339.90 2395 ---- ---- ---- ---- 336.80 -6.80 343.60 2400 ---- ---- ---- ---- 340.50 -6.80 347.30 2405 ---- ---- ---- ---- 344.20 -6.90 351.10 2410 ---- ---- ---- ---- 347.90 -6.90 354.80 2415 ---- ---- ---- ---- 351.60 -7.00 358.60 2420 ---- ---- ---- ---- 355.40 -7.00 362.40 2425 ---- ---- ---- ---- 359.10 -7.10 366.20 2430 ---- ---- ---- ---- 362.90 -7.10 370.00 2435 ---- ---- ---- ---- 366.70 -7.10 373.80 2440 ---- ---- ---- ---- 370.50 -7.10 377.60 2445 ---- ---- ---- ---- 374.30 -7.10 381.40 2450 ---- ---- ---- ---- 378.10 -7.20 385.30 2455 ---- ---- ---- ---- 381.90 -7.30 389.20 2460 ---- ---- ---- ---- 385.80 -7.20 393.00 2465 ---- ---- ---- ---- 389.60 -7.30 396.90 2470 ---- ---- ---- ---- 393.50 -7.30 400.80 2475 ---- ---- ---- ---- 397.30 -7.40 404.70 2480 ---- ---- ---- ---- 401.20 -7.40 408.60 2485 ---- ---- ---- ---- 405.10 -7.40 412.50 2490 ---- ---- ---- ---- 409.00 -7.40 416.40 2495 ---- ---- ---- ---- 412.90 -7.50 420.40 2500 ---- ---- ---- ---- 416.80 -7.50 424.30 2505 ---- ---- ---- ---- 420.80 -7.50 428.30 2510 ---- ---- ---- ---- 424.70 -7.60 432.30 2515 ---- ---- ---- ---- 428.70 -7.50 436.20 2520 ---- ---- ---- ---- 432.60 -7.60 440.20 2525 ---- ---- ---- ---- 436.60 -7.60 444.20 2530 ---- ---- ---- ---- 440.60 -7.60 448.20 2540 ---- ---- ---- ---- 448.50 -7.80 456.30 2550 ---- ---- ---- ---- 456.60 -7.70 464.30 2560 ---- ---- ---- ---- 464.60 -7.80 472.40 2570 ---- ---- ---- ---- 472.70 -7.90 480.60 2575 ---- ---- ---- ---- 476.70 -8.00 484.70 2580 ---- ---- ---- ---- 480.80 -7.90 488.70 2590 ---- ---- ---- ---- 489.00 -7.90 496.90 2600 ---- ---- ---- ---- 497.10 -8.10 505.20 2610 ---- ---- ---- ---- 505.40 -8.10 513.50 2625 ---- ---- ---- ---- 517.80 -8.10 525.90 2650 ---- ---- ---- ---- 538.50 -8.30 546.80 2675 ---- ---- ---- ---- 559.50 -8.40 567.90 2700 ---- ---- ---- ---- 580.70 -8.50 589.20 2725 ---- ---- ---- ---- 602.00 -8.60 610.60 2750 ---- ---- ---- ---- 623.40 -8.80 632.20 2775 ---- ---- ---- ---- 645.10 -8.80 653.90 2800 ---- ---- ---- ---- 666.80 -8.90 675.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 21.70 -.70 22.40 1400 ---- ---- ---- ---- 23.70 -.80 24.50 1425 ---- ---- ---- ---- 25.90 -.80 26.70 1450 ---- ---- ---- ---- 28.10 -1.00 29.10 1475 ---- ---- ---- ---- 30.60 -1.00 31.60 1500 ---- ---- ---- ---- 33.10 -1.10 34.20 1525 ---- ---- ---- ---- 35.90 -1.10 37.00 1550 ---- ---- ---- ---- 38.80 -1.20 40.00 1570 ---- ---- ---- ---- 41.20 -1.30 42.50 1575 ---- ---- ---- ---- 41.80 -1.40 43.20 1580 ---- ---- ---- ---- 42.50 -1.30 43.80 1590 ---- ---- ---- ---- 43.80 -1.40 45.20 1600 ---- ---- ---- ---- 45.10 -1.40 46.50 1610 ---- ---- ---- ---- 46.40 -1.50 47.90 1620 ---- ---- ---- ---- 47.80 -1.50 49.30 1625 ---- ---- ---- ---- 48.50 -1.60 50.10 1630 ---- ---- ---- ---- 49.20 -1.60 50.80 1640 ---- ---- ---- ---- 50.70 -1.60 52.30 1650 ---- ---- ---- ---- 52.10 -1.70 53.80 1660 ---- ---- ---- ---- 53.60 -1.70 55.30 1670 ---- ---- ---- ---- 55.20 -1.70 56.90 1675 ---- ---- ---- ---- 56.00 -1.70 57.70 1680 ---- ---- ---- ---- 56.70 -1.80 58.50 1685 ---- ---- ---- ---- 57.50 -1.80 59.30 1690 ---- ---- ---- ---- 58.30 -1.90 60.20 1695 ---- ---- ---- ---- 59.20 -1.80 61.00 1700 ---- ---- ---- ---- 60.00 -1.80 61.80 1705 ---- ---- ---- ---- 60.80 -1.90 62.70 1710 ---- ---- ---- ---- 61.60 -1.90 63.50 1715 ---- ---- ---- ---- 62.50 -1.90 64.40 1720 ---- ---- ---- ---- 63.30 -2.00 65.30 1725 ---- ---- ---- ---- 64.20 -2.00 66.20 1730 ---- ---- ---- ---- 65.10 -2.00 67.10 1735 ---- ---- ---- ---- 65.90 -2.10 68.00 1740 ---- ---- ---- ---- 66.80 -2.10 68.90 1745 ---- ---- ---- ---- 67.70 -2.10 69.80 1750 ---- ---- ---- ---- 68.60 -2.10 70.70 1755 ---- ---- ---- ---- 69.60 -2.10 71.70 1760 ---- ---- ---- ---- 70.50 -2.10 72.60 1765 ---- ---- ---- ---- 71.40 -2.20 73.60 1770 ---- ---- ---- ---- 72.30 -2.20 74.50 1775 ---- ---- ---- ---- 73.30 -2.20 75.50 1780 ---- ---- ---- ---- 74.30 -2.20 76.50 1785 ---- ---- ---- ---- 75.20 -2.30 77.50 1790 ---- ---- ---- ---- 76.20 -2.30 78.50 1795 ---- ---- ---- ---- 77.20 -2.30 79.50 1800 ---- ---- ---- ---- 78.20 -2.30 80.50 1805 ---- ---- ---- ---- 79.20 -2.40 81.60 1810 ---- ---- ---- ---- 80.20 -2.40 82.60 1815 ---- ---- ---- ---- 81.20 -2.50 83.70 1820 ---- ---- ---- ---- 82.30 -2.40 84.70 1825 ---- ---- ---- ---- 83.30 -2.50 85.80 1830 ---- ---- ---- ---- 84.40 -2.50 86.90 1835 ---- ---- ---- ---- 85.40 -2.60 88.00 1840 ---- ---- ---- ---- 86.50 -2.60 89.10 1845 ---- ---- ---- ---- 87.60 -2.60 90.20 1850 ---- ---- ---- ---- 88.70 -2.60 91.30 1855 ---- ---- ---- ---- 89.80 -2.70 92.50 1860 ---- ---- ---- ---- 90.90 -2.70 93.60 1865 ---- ---- ---- ---- 92.00 -2.80 94.80 1870 ---- ---- ---- ---- 93.20 -2.70 95.90 1875 ---- ---- ---- ---- 94.30 -2.80 97.10 1880 ---- ---- ---- ---- 95.50 -2.80 98.30 1885 ---- ---- ---- ---- 96.60 -2.90 99.50 1890 ---- ---- ---- ---- 97.80 -2.90 100.70 1895 ---- ---- ---- ---- 99.00 -2.90 101.90 1900 ---- ---- ---- ---- 100.20 -2.90 103.10 1905 ---- ---- ---- ---- 101.40 -3.00 104.40 1910 ---- ---- ---- ---- 102.60 -3.00 105.60 1915 ---- ---- ---- ---- 103.80 -3.10 106.90 1920 ---- ---- ---- ---- 105.10 -3.00 108.10 1925 ---- ---- ---- ---- 106.30 -3.10 109.40 1930 ---- ---- ---- ---- 107.60 -3.10 110.70 1935 ---- ---- ---- ---- 108.90 -3.10 112.00 1940 ---- ---- ---- ---- 110.20 -3.10 113.30 1945 ---- ---- ---- ---- 111.50 -3.20 114.70 1950 ---- ---- ---- ---- 112.80 -3.20 116.00 1955 ---- ---- ---- ---- 114.10 -3.30 117.40 1960 ---- ---- ---- ---- 115.40 -3.30 118.70 1965 ---- ---- ---- ---- 116.80 -3.30 120.10 1970 ---- ---- ---- ---- 118.10 -3.40 121.50 1975 ---- ---- ---- ---- 119.50 -3.40 122.90 1980 ---- ---- ---- ---- 120.90 -3.40 124.30 1985 ---- ---- ---- ---- 122.30 -3.50 125.80 1990 ---- ---- ---- ---- 123.70 -3.50 127.20 1995 ---- ---- ---- ---- 125.20 -3.50 128.70 2000 ---- ---- ---- ---- 126.60 -3.60 130.20 2005 ---- ---- ---- ---- 128.10 -3.60 131.70 2010 ---- ---- ---- ---- 129.60 -3.70 133.30 2015 ---- ---- ---- ---- 131.10 -3.70 134.80 2020 ---- ---- ---- ---- 132.70 -3.70 136.40 2025 ---- ---- ---- ---- 134.30 -3.70 138.00 2030 ---- ---- ---- ---- 135.80 -3.80 139.60 2035 ---- ---- ---- ---- 137.50 -3.80 141.30 2040 ---- ---- ---- ---- 139.10 -3.90 143.00 2045 ---- ---- ---- ---- 140.80 -3.90 144.70 2050 ---- ---- ---- ---- 142.50 -3.90 146.40 2055 ---- ---- ---- ---- 144.20 -4.00 148.20 2060 ---- ---- ---- ---- 146.00 -4.00 150.00 2065 ---- ---- ---- ---- 147.80 -4.00 151.80 2070 ---- ---- ---- ---- 149.60 -4.10 153.70 2075 ---- ---- ---- ---- 151.50 -4.10 155.60 2080 ---- ---- ---- ---- 153.40 -4.20 157.60 2085 ---- ---- ---- ---- 155.40 -4.20 159.60 2090 ---- ---- ---- ---- 157.40 -4.30 161.70 2095 ---- ---- ---- ---- 159.50 -4.30 163.80 2100 ---- ---- ---- ---- 161.60 -4.30 165.90 2105 ---- ---- ---- ---- 163.80 -4.40 168.20 2110 ---- ---- ---- ---- 166.00 -4.40 170.40 2115 ---- ---- ---- ---- 168.20 -4.40 172.60 2120 ---- ---- ---- ---- 170.40 -4.50 174.90 2125 ---- ---- ---- ---- 172.70 -4.50 177.20 2130 ---- ---- ---- ---- 174.90 -4.60 179.50 2135 ---- ---- ---- ---- 177.20 -4.60 181.80 2140 ---- ---- ---- ---- 179.50 -4.70 184.20 2145 ---- ---- ---- ---- 181.80 -4.70 186.50 2150 ---- ---- ---- ---- 184.20 -4.70 188.90 2155 ---- ---- ---- ---- 186.60 -4.70 191.30 2160 ---- ---- ---- ---- 189.00 -4.80 193.80 2165 ---- ---- ---- ---- 191.40 -4.80 196.20 2170 ---- ---- ---- ---- 193.90 -4.80 198.70 2175 ---- ---- ---- ---- 196.30 -5.00 201.30 2180 ---- ---- ---- ---- 198.90 -4.90 203.80 2185 ---- ---- ---- ---- 201.40 -5.00 206.40 2190 ---- ---- ---- ---- 204.00 -5.10 209.10 2195 ---- ---- ---- ---- 206.60 -5.10 211.70 2200 ---- ---- ---- ---- 209.30 -5.10 214.40 2205 ---- ---- ---- ---- 212.00 -5.10 217.10 2210 ---- ---- ---- ---- 214.70 -5.20 219.90 2215 ---- ---- ---- ---- 217.50 -5.20 222.70 2220 ---- ---- ---- ---- 220.30 -5.30 225.60 2225 ---- ---- ---- ---- 223.10 -5.30 228.40 2230 ---- ---- ---- ---- 226.00 -5.40 231.40 2235 ---- ---- ---- ---- 228.90 -5.40 234.30 2240 ---- ---- ---- ---- 231.80 -5.50 237.30 2245 ---- ---- ---- ---- 234.80 -5.50 240.30 2250 ---- ---- ---- ---- 237.80 -5.60 243.40 2255 ---- ---- ---- ---- 240.90 -5.60 246.50 2260 ---- ---- ---- ---- 244.00 -5.60 249.60 2265 ---- ---- ---- ---- 247.10 -5.60 252.70 2270 ---- ---- ---- ---- 250.20 -5.70 255.90 2275 ---- ---- ---- ---- 253.40 -5.70 259.10 2280 ---- ---- ---- ---- 256.60 -5.80 262.40 2285 ---- ---- ---- ---- 259.90 -5.80 265.70 2290 ---- ---- ---- ---- 263.10 -5.90 269.00 2295 ---- ---- ---- ---- 266.40 -5.90 272.30 2300 ---- ---- ---- ---- 269.70 -6.00 275.70 2305 ---- ---- ---- ---- 273.10 -5.90 279.00 2310 ---- ---- ---- ---- 276.50 -5.90 282.40 2315 ---- ---- ---- ---- 279.90 -6.00 285.90 2320 ---- ---- ---- ---- 283.30 -6.00 289.30 2325 ---- ---- ---- ---- 286.70 -6.10 292.80 2330 ---- ---- ---- ---- 290.20 -6.10 296.30 2335 ---- ---- ---- ---- 293.70 -6.10 299.80 2340 ---- ---- ---- ---- 297.20 -6.20 303.40 2345 ---- ---- ---- ---- 300.70 -6.20 306.90 2350 ---- ---- ---- ---- 304.20 -6.30 310.50 2355 ---- ---- ---- ---- 307.80 -6.30 314.10 2360 ---- ---- ---- ---- 311.40 -6.30 317.70 2365 ---- ---- ---- ---- 315.00 -6.30 321.30 2370 ---- ---- ---- ---- 318.60 -6.40 325.00 2375 ---- ---- ---- ---- 322.20 -6.40 328.60 2380 ---- ---- ---- ---- 325.80 -6.50 332.30 2385 ---- ---- ---- ---- 329.50 -6.50 336.00 2390 ---- ---- ---- ---- 333.20 -6.50 339.70 2395 ---- ---- ---- ---- 336.80 -6.60 343.40 2400 ---- ---- ---- ---- 340.50 -6.60 347.10 2405 ---- ---- ---- ---- 344.20 -6.60 350.80 2410 ---- ---- ---- ---- 347.90 -6.70 354.60 2415 ---- ---- ---- ---- 351.70 -6.60 358.30 2420 ---- ---- ---- ---- 355.40 -6.70 362.10 2425 ---- ---- ---- ---- 359.10 -6.80 365.90 2430 ---- ---- ---- ---- 362.80 -6.80 369.60 2435 ---- ---- ---- ---- 366.60 -6.80 373.40 2440 ---- ---- ---- ---- 370.30 -6.90 377.20 2445 ---- ---- ---- ---- 374.10 -6.90 381.00 2450 ---- ---- ---- ---- 377.80 -7.00 384.80 2455 ---- ---- ---- ---- 381.60 -6.90 388.50 2460 ---- ---- ---- ---- 385.40 -6.90 392.30 2465 ---- ---- ---- ---- 389.10 -7.00 396.10 2470 ---- ---- ---- ---- 392.90 -7.00 399.90 2475 ---- ---- ---- ---- 396.70 -7.00 403.70 2480 ---- ---- ---- ---- 400.50 -7.10 407.60 2485 ---- ---- ---- ---- 404.30 -7.10 411.40 2490 ---- ---- ---- ---- 408.10 -7.10 415.20 2495 ---- ---- ---- ---- 411.90 -7.10 419.00 2500 ---- ---- ---- ---- 415.70 -7.20 422.90 2505 ---- ---- ---- ---- 419.50 -7.20 426.70 2510 ---- ---- ---- ---- 423.30 -7.20 430.50 2515 ---- ---- ---- ---- 427.10 -7.30 434.40 2520 ---- ---- ---- ---- 430.90 -7.40 438.30 2525 ---- ---- ---- ---- 434.80 -7.30 442.10 2530 ---- ---- ---- ---- 438.60 -7.40 446.00 2535 ---- ---- ---- ---- 442.50 -7.40 449.90 2540 ---- ---- ---- ---- 446.30 -7.50 453.80 2550 ---- ---- ---- ---- 454.10 -7.50 461.60 2560 ---- ---- ---- ---- 461.90 -7.50 469.40 2570 ---- ---- ---- ---- 469.70 -7.60 477.30 2575 ---- ---- ---- ---- 473.60 -7.70 481.30 2580 ---- ---- ---- ---- 477.60 -7.60 485.20 2590 ---- ---- ---- ---- 485.50 -7.70 493.20 2600 ---- ---- ---- ---- 493.40 -7.80 501.20 2610 ---- ---- ---- ---- 501.40 -7.80 509.20 2620 ---- ---- ---- ---- 509.40 -7.80 517.20 2625 ---- ---- ---- ---- 513.40 -7.80 521.20 2630 ---- ---- ---- ---- 517.40 -7.90 525.30 2650 ---- ---- ---- ---- 533.50 -8.00 541.50 2675 ---- ---- ---- ---- 553.90 -8.10 562.00 2700 ---- ---- ---- ---- 574.40 -8.30 582.70 2725 ---- ---- ---- ---- 595.10 -8.40 603.50 2750 ---- ---- ---- ---- 616.00 -8.50 624.50 2775 ---- ---- ---- ---- 637.00 -8.60 645.60 2800 ---- ---- ---- ---- 658.20 -8.70 666.90 2825 ---- ---- ---- ---- 679.60 -8.70 688.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 29.30 -.90 30.20 1425 ---- ---- ---- ---- 31.70 -.90 32.60 1450 ---- ---- ---- ---- 34.20 -1.00 35.20 1475 ---- ---- ---- ---- 36.90 -1.10 38.00 1500 ---- ---- ---- ---- 39.70 -1.10 40.80 1525 ---- ---- ---- ---- 42.60 -1.30 43.90 1550 ---- ---- ---- ---- 45.70 -1.40 47.10 1575 ---- ---- ---- ---- 49.00 -1.40 50.40 1580 ---- ---- ---- ---- 49.70 -1.40 51.10 1590 ---- ---- ---- ---- 51.00 -1.50 52.50 1600 ---- ---- ---- ---- 52.40 -1.50 53.90 1610 ---- ---- ---- ---- 53.80 -1.60 55.40 1620 ---- ---- ---- ---- 55.30 -1.60 56.90 1625 ---- ---- ---- ---- 56.00 -1.60 57.60 1630 ---- ---- ---- ---- 56.80 -1.60 58.40 1640 ---- ---- ---- ---- 58.30 -1.70 60.00 1650 ---- ---- ---- ---- 59.80 -1.70 61.50 1660 ---- ---- ---- ---- 61.40 -1.70 63.10 1670 ---- ---- ---- ---- 63.00 -1.80 64.80 1675 ---- ---- ---- ---- 63.80 -1.80 65.60 1680 ---- ---- ---- ---- 64.60 -1.80 66.40 1685 ---- ---- ---- ---- 65.40 -1.90 67.30 1690 ---- ---- ---- ---- 66.20 -1.90 68.10 1695 ---- ---- ---- ---- 67.10 -1.90 69.00 1700 ---- ---- ---- ---- 67.90 -2.00 69.90 1705 ---- ---- ---- ---- 68.80 -1.90 70.70 1710 ---- ---- ---- ---- 69.60 -2.00 71.60 1715 ---- ---- ---- ---- 70.50 -2.00 72.50 1720 ---- ---- ---- ---- 71.40 -2.00 73.40 1725 ---- ---- ---- ---- 72.30 -2.00 74.30 1730 ---- ---- ---- ---- 73.20 -2.00 75.20 1735 ---- ---- ---- ---- 74.10 -2.10 76.20 1740 ---- ---- ---- ---- 75.00 -2.10 77.10 1745 ---- ---- ---- ---- 75.90 -2.10 78.00 1750 ---- ---- ---- ---- 76.80 -2.20 79.00 1755 ---- ---- ---- ---- 77.70 -2.20 79.90 1760 ---- ---- ---- ---- 78.70 -2.20 80.90 1765 ---- ---- ---- ---- 79.60 -2.30 81.90 1770 ---- ---- ---- ---- 80.60 -2.30 82.90 1775 ---- ---- ---- ---- 81.60 -2.20 83.80 1780 ---- ---- ---- ---- 82.50 -2.30 84.80 1785 ---- ---- ---- ---- 83.50 -2.40 85.90 1790 ---- ---- ---- ---- 84.50 -2.40 86.90 1795 ---- ---- ---- ---- 85.50 -2.40 87.90 1800 ---- ---- ---- ---- 86.50 -2.40 88.90 1805 ---- ---- ---- ---- 87.50 -2.50 90.00 1810 ---- ---- ---- ---- 88.60 -2.40 91.00 1815 ---- ---- ---- ---- 89.60 -2.50 92.10 1820 ---- ---- ---- ---- 90.60 -2.60 93.20 1825 ---- ---- ---- ---- 91.70 -2.50 94.20 1830 ---- ---- ---- ---- 92.80 -2.50 95.30 1835 ---- ---- ---- ---- 93.80 -2.60 96.40 1840 ---- ---- ---- ---- 94.90 -2.60 97.50 1845 ---- ---- ---- ---- 96.00 -2.60 98.60 1850 ---- ---- ---- ---- 97.10 -2.70 99.80 1855 ---- ---- ---- ---- 98.20 -2.70 100.90 1860 ---- ---- ---- ---- 99.30 -2.80 102.10 1865 ---- ---- ---- ---- 100.50 -2.70 103.20 1870 ---- ---- ---- ---- 101.60 -2.80 104.40 1875 ---- ---- ---- ---- 102.70 -2.80 105.50 1880 ---- ---- ---- ---- 103.90 -2.80 106.70 1885 ---- ---- ---- ---- 105.10 -2.80 107.90 1890 ---- ---- ---- ---- 106.20 -2.90 109.10 1895 ---- ---- ---- ---- 107.40 -2.90 110.30 1900 ---- ---- ---- ---- 108.60 -3.00 111.60 1905 ---- ---- ---- ---- 109.80 -3.00 112.80 1910 ---- ---- ---- ---- 111.00 -3.00 114.00 1915 ---- ---- ---- ---- 112.20 -3.10 115.30 1920 ---- ---- ---- ---- 113.50 -3.00 116.50 1925 ---- ---- ---- ---- 114.70 -3.10 117.80 1930 ---- ---- ---- ---- 116.00 -3.10 119.10 1935 ---- ---- ---- ---- 117.20 -3.20 120.40 1940 ---- ---- ---- ---- 118.50 -3.20 121.70 1945 ---- ---- ---- ---- 119.80 -3.20 123.00 1950 ---- ---- ---- ---- 121.10 -3.20 124.30 1955 ---- ---- ---- ---- 122.40 -3.30 125.70 1960 ---- ---- ---- ---- 123.70 -3.30 127.00 1965 ---- ---- ---- ---- 125.00 -3.40 128.40 1970 ---- ---- ---- ---- 126.30 -3.40 129.70 1975 ---- ---- ---- ---- 127.70 -3.40 131.10 1980 ---- ---- ---- ---- 129.10 -3.40 132.50 1985 ---- ---- ---- ---- 130.50 -3.40 133.90 1990 ---- ---- ---- ---- 131.90 -3.50 135.40 1995 ---- ---- ---- ---- 133.30 -3.50 136.80 2000 ---- ---- ---- ---- 134.70 -3.60 138.30 2005 ---- ---- ---- ---- 136.20 -3.60 139.80 2010 ---- ---- ---- ---- 137.70 -3.60 141.30 2015 ---- ---- ---- ---- 139.20 -3.60 142.80 2020 ---- ---- ---- ---- 140.70 -3.70 144.40 2025 ---- ---- ---- ---- 142.20 -3.80 146.00 2030 ---- ---- ---- ---- 143.80 -3.80 147.60 2035 ---- ---- ---- ---- 145.40 -3.80 149.20 2040 ---- ---- ---- ---- 147.10 -3.80 150.90 2045 ---- ---- ---- ---- 148.70 -3.90 152.60 2050 ---- ---- ---- ---- 150.40 -3.90 154.30 2055 ---- ---- ---- ---- 152.10 -4.00 156.10 2060 ---- ---- ---- ---- 153.90 -4.00 157.90 2065 ---- ---- ---- ---- 155.70 -4.00 159.70 2070 ---- ---- ---- ---- 157.50 -4.10 161.60 2075 ---- ---- ---- ---- 159.40 -4.00 163.40 2080 ---- ---- ---- ---- 161.20 -4.20 165.40 2085 ---- ---- ---- ---- 163.20 -4.10 167.30 2090 ---- ---- ---- ---- 165.10 -4.20 169.30 2095 ---- ---- ---- ---- 167.10 -4.20 171.30 2100 ---- ---- ---- ---- 169.10 -4.30 173.40 2105 ---- ---- ---- ---- 171.20 -4.30 175.50 2110 ---- ---- ---- ---- 173.20 -4.40 177.60 2115 ---- ---- ---- ---- 175.30 -4.40 179.70 2120 ---- ---- ---- ---- 177.50 -4.40 181.90 2125 ---- ---- ---- ---- 179.70 -4.40 184.10 2130 ---- ---- ---- ---- 181.90 -4.50 186.40 2135 ---- ---- ---- ---- 184.10 -4.60 188.70 2140 ---- ---- ---- ---- 186.40 -4.60 191.00 2145 ---- ---- ---- ---- 188.70 -4.60 193.30 2150 ---- ---- ---- ---- 191.00 -4.70 195.70 2155 ---- ---- ---- ---- 193.40 -4.70 198.10 2160 ---- ---- ---- ---- 195.80 -4.70 200.50 2165 ---- ---- ---- ---- 198.20 -4.70 202.90 2170 ---- ---- ---- ---- 200.60 -4.80 205.40 2175 ---- ---- ---- ---- 203.10 -4.80 207.90 2180 ---- ---- ---- ---- 205.60 -4.90 210.50 2185 ---- ---- ---- ---- 208.10 -4.90 213.00 2190 ---- ---- ---- ---- 210.70 -4.90 215.60 2195 ---- ---- ---- ---- 213.30 -5.00 218.30 2200 ---- ---- ---- ---- 215.90 -5.00 220.90 2205 ---- ---- ---- ---- 218.50 -5.10 223.60 2210 ---- ---- ---- ---- 221.20 -5.10 226.30 2215 ---- ---- ---- ---- 223.90 -5.20 229.10 2220 ---- ---- ---- ---- 226.70 -5.10 231.80 2225 ---- ---- ---- ---- 229.40 -5.30 234.70 2230 ---- ---- ---- ---- 232.20 -5.30 237.50 2235 ---- ---- ---- ---- 235.10 -5.30 240.40 2240 ---- ---- ---- ---- 238.00 -5.30 243.30 2245 ---- ---- ---- ---- 240.90 -5.30 246.20 2250 ---- ---- ---- ---- 243.80 -5.40 249.20 2255 ---- ---- ---- ---- 246.80 -5.40 252.20 2260 ---- ---- ---- ---- 249.80 -5.40 255.20 2265 ---- ---- ---- ---- 252.80 -5.50 258.30 2270 ---- ---- ---- ---- 255.80 -5.60 261.40 2275 ---- ---- ---- ---- 258.90 -5.60 264.50 2280 ---- ---- ---- ---- 262.00 -5.70 267.70 2285 ---- ---- ---- ---- 265.20 -5.60 270.80 2290 ---- ---- ---- ---- 268.30 -5.70 274.00 2295 ---- ---- ---- ---- 271.50 -5.80 277.30 2300 ---- ---- ---- ---- 274.80 -5.70 280.50 2305 ---- ---- ---- ---- 278.00 -5.80 283.80 2310 ---- ---- ---- ---- 281.30 -5.80 287.10 2315 ---- ---- ---- ---- 284.60 -5.90 290.50 2320 ---- ---- ---- ---- 287.90 -5.90 293.80 2325 ---- ---- ---- ---- 291.20 -6.00 297.20 2330 ---- ---- ---- ---- 294.60 -6.00 300.60 2335 ---- ---- ---- ---- 298.00 -6.00 304.00 2340 ---- ---- ---- ---- 301.40 -6.00 307.40 2345 ---- ---- ---- ---- 304.80 -6.10 310.90 2350 ---- ---- ---- ---- 308.30 -6.10 314.40 2355 ---- ---- ---- ---- 311.70 -6.20 317.90 2360 ---- ---- ---- ---- 315.20 -6.20 321.40 2365 ---- ---- ---- ---- 318.70 -6.30 325.00 2370 ---- ---- ---- ---- 322.30 -6.20 328.50 2375 ---- ---- ---- ---- 325.80 -6.30 332.10 2380 ---- ---- ---- ---- 329.40 -6.30 335.70 2385 ---- ---- ---- ---- 332.90 -6.40 339.30 2390 ---- ---- ---- ---- 336.50 -6.40 342.90 2395 ---- ---- ---- ---- 340.10 -6.40 346.50 2400 ---- ---- ---- ---- 343.80 -6.40 350.20 2405 ---- ---- ---- ---- 347.40 -6.50 353.90 2410 ---- ---- ---- ---- 351.00 -6.60 357.60 2415 ---- ---- ---- ---- 354.70 -6.60 361.30 2420 ---- ---- ---- ---- 358.40 -6.60 365.00 2425 ---- ---- ---- ---- 362.10 -6.60 368.70 2430 ---- ---- ---- ---- 365.80 -6.60 372.40 2435 ---- ---- ---- ---- 369.50 -6.70 376.20 2440 ---- ---- ---- ---- 373.30 -6.70 380.00 2445 ---- ---- ---- ---- 377.00 -6.70 383.70 2450 ---- ---- ---- ---- 380.80 -6.70 387.50 2455 ---- ---- ---- ---- 384.50 -6.80 391.30 2460 ---- ---- ---- ---- 388.30 -6.80 395.10 2465 ---- ---- ---- ---- 392.10 -6.80 398.90 2470 ---- ---- ---- ---- 395.90 -6.90 402.80 2475 ---- ---- ---- ---- 399.70 -6.90 406.60 2480 ---- ---- ---- ---- 403.50 -7.00 410.50 2485 ---- ---- ---- ---- 407.40 -6.90 414.30 2490 ---- ---- ---- ---- 411.20 -7.00 418.20 2495 ---- ---- ---- ---- 415.10 -7.00 422.10 2500 ---- ---- ---- ---- 418.90 -7.10 426.00 2505 ---- ---- ---- ---- 422.80 -7.10 429.90 2510 ---- ---- ---- ---- 426.70 -7.10 433.80 2515 ---- ---- ---- ---- 430.60 -7.10 437.70 2520 ---- ---- ---- ---- 434.50 -7.10 441.60 2525 ---- ---- ---- ---- 438.40 -7.10 445.50 2530 ---- ---- ---- ---- 442.30 -7.20 449.50 2535 ---- ---- ---- ---- 446.20 -7.20 453.40 2540 ---- ---- ---- ---- 450.10 -7.30 457.40 2545 ---- ---- ---- ---- 454.10 -7.30 461.40 2550 ---- ---- ---- ---- 458.00 -7.40 465.40 2560 ---- ---- ---- ---- 466.00 -7.30 473.30 2570 ---- ---- ---- ---- 473.90 -7.50 481.40 2575 ---- ---- ---- ---- 477.90 -7.50 485.40 2580 ---- ---- ---- ---- 481.90 -7.50 489.40 2590 ---- ---- ---- ---- 490.00 -7.50 497.50 2600 ---- ---- ---- ---- 498.10 -7.50 505.60 2610 ---- ---- ---- ---- 506.20 -7.60 513.80 2620 ---- ---- ---- ---- 514.30 -7.60 521.90 2625 ---- ---- ---- ---- 518.40 -7.60 526.00 2630 ---- ---- ---- ---- 522.40 -7.80 530.20 2640 ---- ---- ---- ---- 530.60 -7.80 538.40 2650 ---- ---- ---- ---- 538.90 -7.80 546.70 2675 ---- ---- ---- ---- 559.50 -8.00 567.50 2700 ---- ---- ---- ---- 580.40 -8.00 588.40 2725 ---- ---- ---- ---- 601.40 -8.20 609.60 2750 ---- ---- ---- ---- 622.60 -8.20 630.80 2775 ---- ---- ---- ---- 643.90 -8.40 652.30 2800 ---- ---- ---- ---- 665.40 -8.50 673.90 2825 ---- ---- ---- ---- 687.00 -8.60 695.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 62.30 -1.70 64.00 1650 ---- ---- ---- ---- 66.30 -1.70 68.00 1675 ---- ---- ---- ---- 70.30 -1.90 72.20 1700 ---- ---- ---- ---- 74.60 -2.00 76.60 1725 ---- ---- ---- ---- 79.00 -2.10 81.10 1750 ---- ---- ---- ---- 83.60 -2.20 85.80 1775 ---- ---- ---- ---- 88.40 -2.30 90.70 1800 ---- ---- ---- ---- 93.50 -2.40 95.90 1820 ---- ---- ---- ---- 97.60 -2.50 100.10 1825 ---- ---- ---- ---- 98.70 -2.50 101.20 1830 ---- ---- ---- ---- 99.70 -2.60 102.30 1840 ---- ---- ---- ---- 101.90 -2.60 104.50 1850 ---- ---- ---- ---- 104.10 -2.60 106.70 1860 ---- ---- ---- ---- 106.30 -2.70 109.00 1870 ---- ---- ---- ---- 108.60 -2.70 111.30 1875 ---- ---- ---- ---- 109.70 -2.80 112.50 1880 ---- ---- ---- ---- 110.80 -2.90 113.70 1890 ---- ---- ---- ---- 113.20 -2.90 116.10 1900 ---- ---- ---- ---- 115.50 -3.00 118.50 1910 ---- ---- ---- ---- 117.90 -3.00 120.90 1915 ---- ---- ---- ---- 119.20 -3.00 122.20 1920 ---- ---- ---- ---- 120.40 -3.00 123.40 1925 ---- ---- ---- ---- 121.60 -3.10 124.70 1930 ---- ---- ---- ---- 122.80 -3.20 126.00 1935 ---- ---- ---- ---- 124.10 -3.10 127.20 1940 ---- ---- ---- ---- 125.40 -3.10 128.50 1945 ---- ---- ---- ---- 126.60 -3.20 129.80 1950 ---- ---- ---- ---- 127.90 -3.20 131.10 1955 ---- ---- ---- ---- 129.20 -3.20 132.40 1960 ---- ---- ---- ---- 130.50 -3.30 133.80 1965 ---- ---- ---- ---- 131.80 -3.30 135.10 1970 ---- ---- ---- ---- 133.10 -3.30 136.40 1975 ---- ---- ---- ---- 134.40 -3.40 137.80 1980 ---- ---- ---- ---- 135.80 -3.40 139.20 1985 ---- ---- ---- ---- 137.10 -3.40 140.50 1990 ---- ---- ---- ---- 138.50 -3.40 141.90 1995 ---- ---- ---- ---- 139.90 -3.40 143.30 2000 ---- ---- ---- ---- 141.20 -3.60 144.80 2005 ---- ---- ---- ---- 142.60 -3.60 146.20 2010 ---- ---- ---- ---- 144.10 -3.50 147.60 2015 ---- ---- ---- ---- 145.50 -3.60 149.10 2020 ---- ---- ---- ---- 147.00 -3.60 150.60 2025 ---- ---- ---- ---- 148.40 -3.70 152.10 2030 ---- ---- ---- ---- 149.90 -3.70 153.60 2035 ---- ---- ---- ---- 151.50 -3.70 155.20 2040 ---- ---- ---- ---- 153.00 -3.80 156.80 2045 ---- ---- ---- ---- 154.60 -3.80 158.40 2050 ---- ---- ---- ---- 156.20 -3.80 160.00 2055 ---- ---- ---- ---- 157.80 -3.90 161.70 2060 ---- ---- ---- ---- 159.50 -3.90 163.40 2065 ---- ---- ---- ---- 161.10 -4.00 165.10 2070 ---- ---- ---- ---- 162.90 -3.90 166.80 2075 ---- ---- ---- ---- 164.60 -4.00 168.60 2080 ---- ---- ---- ---- 166.40 -4.00 170.40 2085 ---- ---- ---- ---- 168.20 -4.10 172.30 2090 ---- ---- ---- ---- 170.00 -4.10 174.10 2095 ---- ---- ---- ---- 171.90 -4.10 176.00 2100 ---- ---- ---- ---- 173.80 -4.20 178.00 2105 ---- ---- ---- ---- 175.80 -4.20 180.00 2110 ---- ---- ---- ---- 177.70 -4.30 182.00 2115 ---- ---- ---- ---- 179.70 -4.30 184.00 2120 ---- ---- ---- ---- 181.80 -4.30 186.10 2125 ---- ---- ---- ---- 183.80 -4.40 188.20 2130 ---- ---- ---- ---- 185.90 -4.40 190.30 2135 ---- ---- ---- ---- 188.10 -4.40 192.50 2140 ---- ---- ---- ---- 190.30 -4.40 194.70 2145 ---- ---- ---- ---- 192.50 -4.50 197.00 2150 ---- ---- ---- ---- 194.70 -4.50 199.20 2155 ---- ---- ---- ---- 197.00 -4.50 201.50 2160 ---- ---- ---- ---- 199.30 -4.60 203.90 2165 ---- ---- ---- ---- 201.60 -4.60 206.20 2170 ---- ---- ---- ---- 203.90 -4.70 208.60 2175 ---- ---- ---- ---- 206.30 -4.70 211.00 2180 ---- ---- ---- ---- 208.70 -4.80 213.50 2185 ---- ---- ---- ---- 211.10 -4.80 215.90 2190 ---- ---- ---- ---- 213.60 -4.80 218.40 2195 ---- ---- ---- ---- 216.10 -4.90 221.00 2200 ---- ---- ---- ---- 218.60 -4.90 223.50 2205 ---- ---- ---- ---- 221.20 -4.90 226.10 2210 ---- ---- ---- ---- 223.80 -4.90 228.70 2215 ---- ---- ---- ---- 226.40 -5.00 231.40 2220 ---- ---- ---- ---- 229.00 -5.00 234.00 2225 ---- ---- ---- ---- 231.70 -5.10 236.80 2230 ---- ---- ---- ---- 234.40 -5.10 239.50 2235 ---- ---- ---- ---- 237.10 -5.20 242.30 2240 ---- ---- ---- ---- 239.90 -5.20 245.10 2245 ---- ---- ---- ---- 242.70 -5.20 247.90 2250 ---- ---- ---- ---- 245.50 -5.30 250.80 2255 ---- ---- ---- ---- 248.40 -5.30 253.70 2260 ---- ---- ---- ---- 251.30 -5.30 256.60 2265 ---- ---- ---- ---- 254.20 -5.30 259.50 2270 ---- ---- ---- ---- 257.10 -5.40 262.50 2275 ---- ---- ---- ---- 260.10 -5.50 265.60 2280 ---- ---- ---- ---- 263.20 -5.40 268.60 2285 ---- ---- ---- ---- 266.20 -5.50 271.70 2290 ---- ---- ---- ---- 269.30 -5.50 274.80 2295 ---- ---- ---- ---- 272.40 -5.60 278.00 2300 ---- ---- ---- ---- 275.50 -5.60 281.10 2305 ---- ---- ---- ---- 278.70 -5.60 284.30 2310 ---- ---- ---- ---- 281.90 -5.70 287.60 2315 ---- ---- ---- ---- 285.10 -5.70 290.80 2320 ---- ---- ---- ---- 288.40 -5.70 294.10 2325 ---- ---- ---- ---- 291.60 -5.80 297.40 2330 ---- ---- ---- ---- 294.90 -5.80 300.70 2335 ---- ---- ---- ---- 298.20 -5.90 304.10 2340 ---- ---- ---- ---- 301.60 -5.80 307.40 2345 ---- ---- ---- ---- 304.90 -5.90 310.80 2350 ---- ---- ---- ---- 308.30 -6.00 314.30 2355 ---- ---- ---- ---- 311.70 -6.00 317.70 2360 ---- ---- ---- ---- 315.20 -6.00 321.20 2365 ---- ---- ---- ---- 318.60 -6.10 324.70 2370 ---- ---- ---- ---- 322.10 -6.10 328.20 2375 ---- ---- ---- ---- 325.60 -6.10 331.70 2380 ---- ---- ---- ---- 329.10 -6.10 335.20 2385 ---- ---- ---- ---- 332.60 -6.20 338.80 2390 ---- ---- ---- ---- 336.20 -6.20 342.40 2395 ---- ---- ---- ---- 339.70 -6.20 345.90 2400 ---- ---- ---- ---- 343.30 -6.30 349.60 2405 ---- ---- ---- ---- 346.90 -6.30 353.20 2410 ---- ---- ---- ---- 350.50 -6.30 356.80 2415 ---- ---- ---- ---- 354.10 -6.40 360.50 2420 ---- ---- ---- ---- 357.80 -6.40 364.20 2425 ---- ---- ---- ---- 361.40 -6.40 367.80 2430 ---- ---- ---- ---- 365.10 -6.40 371.50 2435 ---- ---- ---- ---- 368.80 -6.50 375.30 2440 ---- ---- ---- ---- 372.50 -6.50 379.00 2445 ---- ---- ---- ---- 376.20 -6.50 382.70 2450 ---- ---- ---- ---- 379.90 -6.60 386.50 2455 ---- ---- ---- ---- 383.70 -6.60 390.30 2460 ---- ---- ---- ---- 387.40 -6.60 394.00 2465 ---- ---- ---- ---- 391.20 -6.60 397.80 2470 ---- ---- ---- ---- 395.00 -6.60 401.60 2475 ---- ---- ---- ---- 398.70 -6.70 405.40 2480 ---- ---- ---- ---- 402.50 -6.80 409.30 2485 ---- ---- ---- ---- 406.30 -6.80 413.10 2490 ---- ---- ---- ---- 410.10 -6.80 416.90 2495 ---- ---- ---- ---- 414.00 -6.80 420.80 2500 ---- ---- ---- ---- 417.80 -6.80 424.60 2505 ---- ---- ---- ---- 421.60 -6.90 428.50 2510 ---- ---- ---- ---- 425.50 -6.90 432.40 2515 ---- ---- ---- ---- 429.40 -6.90 436.30 2520 ---- ---- ---- ---- 433.20 -7.00 440.20 2525 ---- ---- ---- ---- 437.10 -7.00 444.10 2530 ---- ---- ---- ---- 441.00 -7.00 448.00 2535 ---- ---- ---- ---- 444.90 -7.00 451.90 2540 ---- ---- ---- ---- 448.80 -7.10 455.90 2545 ---- ---- ---- ---- 452.70 -7.10 459.80 2550 ---- ---- ---- ---- 456.70 -7.10 463.80 2555 ---- ---- ---- ---- 460.60 -7.10 467.70 2560 ---- ---- ---- ---- 464.50 -7.20 471.70 2565 ---- ---- ---- ---- 468.50 -7.20 475.70 2570 ---- ---- ---- ---- 472.50 -7.20 479.70 2575 ---- ---- ---- ---- 476.40 -7.30 483.70 2580 ---- ---- ---- ---- 480.40 -7.30 487.70 2590 ---- ---- ---- ---- 488.40 -7.30 495.70 2600 ---- ---- ---- ---- 496.40 -7.40 503.80 2610 ---- ---- ---- ---- 504.50 -7.40 511.90 2620 ---- ---- ---- ---- 512.50 -7.50 520.00 2625 ---- ---- ---- ---- 516.60 -7.50 524.10 2630 ---- ---- ---- ---- 520.70 -7.50 528.20 2640 ---- ---- ---- ---- 528.80 -7.50 536.30 2650 ---- ---- ---- ---- 537.00 -7.60 544.60 2660 ---- ---- ---- ---- 545.20 -7.60 552.80 2675 ---- ---- ---- ---- 557.50 -7.70 565.20 2700 ---- ---- ---- ---- 578.30 -7.80 586.10 2725 ---- ---- ---- ---- 599.20 -7.90 607.10 2750 ---- ---- ---- ---- 620.20 -8.00 628.20 2775 ---- ---- ---- ---- 641.40 -8.20 649.60 2800 ---- ---- ---- ---- 662.80 -8.20 671.00 2825 ---- ---- ---- ---- 684.30 -8.30 692.60 2850 ---- ---- ---- ---- 705.90 -8.40 714.30 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 90.30 -2.20 92.50 1775 ---- ---- ---- ---- 95.20 -2.30 97.50 1800 ---- ---- ---- ---- 100.30 -2.40 102.70 1825 ---- ---- ---- ---- 105.50 -2.60 108.10 1850 ---- ---- ---- ---- 111.00 -2.70 113.70 1875 ---- ---- ---- ---- 116.70 -2.80 119.50 1900 ---- ---- ---- ---- 122.50 -3.00 125.50 1925 ---- ---- ---- ---- 128.60 -3.10 131.70 1930 ---- ---- ---- ---- 129.80 -3.10 132.90 1940 ---- ---- ---- ---- 132.30 -3.20 135.50 1950 ---- ---- ---- ---- 134.90 -3.20 138.10 1960 ---- ---- ---- ---- 137.50 -3.20 140.70 1970 ---- ---- ---- ---- 140.10 -3.30 143.40 1975 ---- ---- ---- ---- 141.40 -3.30 144.70 1980 ---- ---- ---- ---- 142.70 -3.40 146.10 1990 ---- ---- ---- ---- 145.40 -3.40 148.80 2000 ---- ---- ---- ---- 148.10 -3.50 151.60 2010 ---- ---- ---- ---- 150.90 -3.60 154.50 2020 ---- ---- ---- ---- 153.80 -3.60 157.40 2030 ---- ---- ---- ---- 156.70 -3.60 160.30 2035 ---- ---- ---- ---- 158.20 -3.70 161.90 2040 ---- ---- ---- ---- 159.70 -3.70 163.40 2045 ---- ---- ---- ---- 161.20 -3.80 165.00 2050 ---- ---- ---- ---- 162.80 -3.80 166.60 2055 ---- ---- ---- ---- 164.30 -3.90 168.20 2060 ---- ---- ---- ---- 165.90 -3.90 169.80 2065 ---- ---- ---- ---- 167.60 -3.90 171.50 2070 ---- ---- ---- ---- 169.20 -4.00 173.20 2075 ---- ---- ---- ---- 170.90 -4.00 174.90 2080 ---- ---- ---- ---- 172.70 -3.90 176.60 2085 ---- ---- ---- ---- 174.40 -4.00 178.40 2090 ---- ---- ---- ---- 176.20 -4.00 180.20 2095 ---- ---- ---- ---- 178.00 -4.10 182.10 2100 ---- ---- ---- ---- 179.90 -4.10 184.00 2105 ---- ---- ---- ---- 181.70 -4.20 185.90 2110 ---- ---- ---- ---- 183.70 -4.10 187.80 2115 ---- ---- ---- ---- 185.60 -4.20 189.80 2120 ---- ---- ---- ---- 187.60 -4.20 191.80 2125 ---- ---- ---- ---- 189.60 -4.30 193.90 2130 ---- ---- ---- ---- 191.70 -4.30 196.00 2135 ---- ---- ---- ---- 193.70 -4.40 198.10 2140 ---- ---- ---- ---- 195.90 -4.40 200.30 2145 ---- ---- ---- ---- 198.00 -4.40 202.40 2150 ---- ---- ---- ---- 200.20 -4.50 204.70 2155 ---- ---- ---- ---- 202.40 -4.50 206.90 2160 ---- ---- ---- ---- 204.70 -4.50 209.20 2165 ---- ---- ---- ---- 206.90 -4.60 211.50 2170 ---- ---- ---- ---- 209.20 -4.60 213.80 2175 ---- ---- ---- ---- 211.60 -4.60 216.20 2180 ---- ---- ---- ---- 213.90 -4.70 218.60 2185 ---- ---- ---- ---- 216.30 -4.70 221.00 2190 ---- ---- ---- ---- 218.70 -4.80 223.50 2195 ---- ---- ---- ---- 221.20 -4.80 226.00 2200 ---- ---- ---- ---- 223.70 -4.80 228.50 2205 ---- ---- ---- ---- 226.20 -4.80 231.00 2210 ---- ---- ---- ---- 228.70 -4.90 233.60 2215 ---- ---- ---- ---- 231.20 -5.00 236.20 2220 ---- ---- ---- ---- 233.80 -5.00 238.80 2225 ---- ---- ---- ---- 236.50 -4.90 241.40 2230 ---- ---- ---- ---- 239.10 -5.00 244.10 2235 ---- ---- ---- ---- 241.80 -5.00 246.80 2240 ---- ---- ---- ---- 244.50 -5.10 249.60 2245 ---- ---- ---- ---- 247.30 -5.10 252.40 2250 ---- ---- ---- ---- 250.00 -5.20 255.20 2255 ---- ---- ---- ---- 252.90 -5.10 258.00 2260 ---- ---- ---- ---- 255.70 -5.20 260.90 2265 ---- ---- ---- ---- 258.60 -5.20 263.80 2270 ---- ---- ---- ---- 261.50 -5.30 266.80 2275 ---- ---- ---- ---- 264.50 -5.30 269.80 2280 ---- ---- ---- ---- 267.40 -5.40 272.80 2285 ---- ---- ---- ---- 270.50 -5.30 275.80 2290 ---- ---- ---- ---- 273.50 -5.40 278.90 2295 ---- ---- ---- ---- 276.60 -5.40 282.00 2300 ---- ---- ---- ---- 279.70 -5.50 285.20 2305 ---- ---- ---- ---- 282.80 -5.60 288.40 2310 ---- ---- ---- ---- 286.00 -5.60 291.60 2315 ---- ---- ---- ---- 289.20 -5.60 294.80 2320 ---- ---- ---- ---- 292.40 -5.60 298.00 2325 ---- ---- ---- ---- 295.60 -5.70 301.30 2330 ---- ---- ---- ---- 298.90 -5.70 304.60 2335 ---- ---- ---- ---- 302.20 -5.70 307.90 2340 ---- ---- ---- ---- 305.50 -5.80 311.30 2345 ---- ---- ---- ---- 308.80 -5.80 314.60 2350 ---- ---- ---- ---- 312.20 -5.80 318.00 2355 ---- ---- ---- ---- 315.60 -5.80 321.40 2360 ---- ---- ---- ---- 318.90 -5.90 324.80 2365 ---- ---- ---- ---- 322.30 -6.00 328.30 2370 ---- ---- ---- ---- 325.80 -5.90 331.70 2375 ---- ---- ---- ---- 329.20 -6.00 335.20 2380 ---- ---- ---- ---- 332.60 -6.00 338.60 2385 ---- ---- ---- ---- 336.10 -6.00 342.10 2390 ---- ---- ---- ---- 339.50 -6.10 345.60 2395 ---- ---- ---- ---- 343.00 -6.10 349.10 2400 ---- ---- ---- ---- 346.50 -6.20 352.70 2405 ---- ---- ---- ---- 350.00 -6.20 356.20 2410 ---- ---- ---- ---- 353.50 -6.20 359.70 2415 ---- ---- ---- ---- 357.10 -6.20 363.30 2420 ---- ---- ---- ---- 360.60 -6.20 366.80 2425 ---- ---- ---- ---- 364.10 -6.30 370.40 2430 ---- ---- ---- ---- 367.70 -6.30 374.00 2435 ---- ---- ---- ---- 371.30 -6.30 377.60 2440 ---- ---- ---- ---- 374.80 -6.40 381.20 2445 ---- ---- ---- ---- 378.40 -6.40 384.80 2450 ---- ---- ---- ---- 382.00 -6.50 388.50 2455 ---- ---- ---- ---- 385.60 -6.50 392.10 2460 ---- ---- ---- ---- 389.30 -6.50 395.80 2465 ---- ---- ---- ---- 392.90 -6.50 399.40 2470 ---- ---- ---- ---- 396.50 -6.60 403.10 2475 ---- ---- ---- ---- 400.20 -6.60 406.80 2480 ---- ---- ---- ---- 403.90 -6.60 410.50 2485 ---- ---- ---- ---- 407.50 -6.70 414.20 2490 ---- ---- ---- ---- 411.20 -6.70 417.90 2495 ---- ---- ---- ---- 414.90 -6.70 421.60 2500 ---- ---- ---- ---- 418.60 -6.70 425.30 2505 ---- ---- ---- ---- 422.30 -6.80 429.10 2510 ---- ---- ---- ---- 426.10 -6.70 432.80 2515 ---- ---- ---- ---- 429.80 -6.80 436.60 2520 ---- ---- ---- ---- 433.50 -6.80 440.30 2530 ---- ---- ---- ---- 441.00 -6.90 447.90 2540 ---- ---- ---- ---- 448.60 -6.90 455.50 2550 ---- ---- ---- ---- 456.20 -7.00 463.20 2560 ---- ---- ---- ---- 463.80 -7.00 470.80 2570 ---- ---- ---- ---- 471.40 -7.10 478.50 2575 ---- ---- ---- ---- 475.30 -7.10 482.40 2580 ---- ---- ---- ---- 479.10 -7.20 486.30 2590 ---- ---- ---- ---- 486.90 -7.20 494.10 2600 ---- ---- ---- ---- 494.60 -7.30 501.90 2610 ---- ---- ---- ---- 502.40 -7.30 509.70 2625 ---- ---- ---- ---- 514.20 -7.30 521.50 2650 ---- ---- ---- ---- 533.90 -7.50 541.40 2675 ---- ---- ---- ---- 553.80 -7.60 561.40 2700 ---- ---- ---- ---- 573.90 -7.70 581.60 2725 ---- ---- ---- ---- 594.20 -7.80 602.00 2750 ---- ---- ---- ---- 614.70 -7.90 622.60 2775 ---- ---- ---- ---- 635.30 -8.00 643.30 2800 ---- ---- ---- ---- 656.10 -8.10 664.20 TOTAL EST.VOL VOLUME OPEN INT OG1 OCT23 Gold Weekly 1 Options CALL 1730 ---- 237.90B 220.50A 220.50A 237.10 +13.40 223.70 1735 ---- 232.90B 215.50A 215.50A 232.10 +13.40 218.70 1740 ---- 227.90B 210.50A 210.50A 227.10 +13.40 213.70 1745 ---- 222.90B 205.50A 205.50A 222.10 +13.40 208.70 1750 ---- 218.00B 198.80A 198.80A 217.10 +13.40 203.70 1755 ---- 212.90B 195.50A 195.50A 212.10 +13.40 198.70 1760 ---- 207.90B 188.80A 188.80A 207.10 +13.40 193.70 1765 ---- 202.90B 183.80A 183.80A 202.10 +13.40 188.70 1770 ---- 198.00B 178.80A 178.80A 197.10 +13.40 183.70 1775 ---- 193.60B 173.80A 173.80A 192.10 +13.40 178.70 1780 ---- 188.60B 168.80A 168.80A 187.10 +13.40 173.70 1785 ---- 183.60B 163.80A 163.80A 182.10 +13.40 168.70 1790 ---- 178.60B 158.80A 158.80A 177.10 +13.40 163.70 1795 ---- 173.60B 153.80A 153.80A 172.10 +13.40 158.70 1800 ---- 168.60B 148.80A 148.80A 167.10 +13.40 153.70 1805 ---- 163.60B 143.90A 143.90A 162.10 +13.40 148.70 1810 ---- 158.60B 138.90A 138.90A 157.10 +13.40 143.70 1815 ---- 153.60B 133.90A 133.90A 152.10 +13.30 138.80 1820 ---- 148.60B 128.90A 128.90A 147.20 +13.40 133.80 1825 ---- 143.60B 123.90A 123.90A 142.20 +13.40 128.80 1830 ---- 138.70B 119.00A 119.00A 137.20 +13.40 123.80 1835 ---- 133.70B 114.00A 114.00A 132.20 +13.40 118.80 1840 ---- 128.70B 109.00A 109.00A 127.20 +13.30 113.90 1845 ---- 123.70B 104.10A 104.10A 122.30 +13.40 108.90 1850 ---- 118.70B 99.10A 99.10A 117.30 +13.30 104.00 1855 ---- 113.80B 94.20A 94.20A 112.40 +13.40 99.00 1860 ---- 108.80B 89.30A 89.30A 107.40 +13.30 94.10 1865 ---- 103.90B 84.40A 84.40A 102.50 +13.30 89.20 1870 ---- 98.90B 79.50A 79.50A 97.50 +13.20 84.30 1875 ---- 94.00B 74.70A 74.70A 92.60 +13.20 79.40 1880 ---- 89.10B 69.90A 69.90A 87.70 +13.10 74.60 1885 ---- 84.20B 65.10A 65.10A 82.80 +13.00 69.80 1890 ---- 79.30B 60.40A 60.40A 77.90 +12.80 65.10 1895 ---- 74.50B 55.80A 55.80A 73.10 +12.70 60.40 1900 ---- 69.70B 51.20A 51.20A 68.30 +12.50 55.80 1905 ---- 65.00B 46.80A 46.80A 63.60 +12.30 51.30 1910 ---- 60.30B 42.50A 42.50A 58.90 +12.00 46.90 9 1915 ---- 55.70B 38.40A 38.40A 54.40 +11.80 42.60 1920 ---- 51.20B 34.50A 34.50A 49.90 +11.40 38.50 1925 ---- 46.80B 30.70A 30.70A 45.50 +10.90 34.60 1930 38.70 42.60B 27.20A 27.90A 41.30 +10.40 2 30.90 2 13 1935 ---- 38.50B 24.00A 24.00A 37.30 +9.90 27.40 3 1940 ---- 34.60B 21.00A 21.00A 33.50 +9.30 8 24.20 18 1945 27.60 30.90B 18.20A 18.50A 29.90 +8.70 17 21.20 1 34 1950 26.00 27.50B 15.70A 27.50B 26.50 +8.00 6 18.50 2 21 1955 ---- 24.30B 13.50A 13.50A 23.40 +7.40 2 16.00 2 9 1960 ---- 21.40B 11.60A 11.60A 20.60 +6.80 10 13.80 5 25 1965 ---- 18.80B 9.90A 9.90A 18.00 +6.20 2 11.80 2 134 1970 ---- 16.40B 8.40A 8.40A 15.70 +5.60 22 10.10 17 45 1975 ---- 14.30B 7.10A 7.10A 13.60 +5.00 2 8.60 239 218 1980 10.80 12.40B 6.00A 12.40B 11.80 +4.50 11 7.30 9 20 1985 ---- 10.70B 5.10A 5.10A 10.20 +4.00 50 6.20 14 1990 8.00 9.20B 4.30A 4.30A 8.80 +3.50 1 5.30 15 1995 7.10 8.00B 3.70A 3.70A 7.60 +3.10 19 4.50 4 64 2000 4.70 6.80B 3.10A 6.00B 6.50 +2.70 20 3.80 3 15 2005 4.70 5.90B 2.70A 2.70A 5.60 +2.30 3 3.30 5 2010 3.80 5.10B 2.30A 2.40A 4.90 +2.10 2 2.80 1 22 2015 3.50 4.40B 2.00A 2.10A 4.20 +1.80 4 2.40 1 2020 ---- 3.80B 1.80A 1.80A 3.70 +1.70 2.00 1 1 2025 ---- 3.30B 1.50A 1.50A 3.20 +1.40 1.80 50 62 2030 ---- 2.90B 1.40A 1.40A 2.80 +1.30 1.50 2035 ---- 2.50B 1.20A 1.20A 2.50 +1.20 1.30 1 2040 ---- 2.20B 1.10A 1.10A 2.20 +1.00 1.20 3 2045 ---- 1.90B 1.00A 1.00A 1.90 +.80 1.10 1 2050 ---- 1.70B ---- 1.70B 1.70 +.80 .90 2055 ---- 1.50B ---- 1.50B 1.60 +.80 .80 6 2060 ---- 1.40B .70A .70A 1.40 +.60 .80 2065 ---- 1.20B ---- 1.20B 1.30 +.60 .70 2070 ---- 1.10B ---- 1.10B 1.20 +.60 .60 2075 ---- 1.00B ---- 1.00B 1.10 +.50 .60 1 2080 ---- 1.00B .50A .50A 1.00 +.40 .60 2085 ---- .90B ---- .90B .90 +.40 .50 1 2090 ---- .80B ---- .80B .90 +.40 .50 1 2095 ---- .80B .40A .40A .80 +.30 .50 2100 .40 .70B .40 .70B .80 +.40 4 .40 6 2105 ---- .70B ---- .70B .70 +.30 .40 2110 ---- .60B ---- .60B .70 +.30 .40 2115 ---- .60B ---- .60B .60 +.20 .40 2120 ---- .60B ---- .60B .60 +.30 .30 2125 ---- .60B ---- .60B .60 +.30 .30 2130 ---- .50B ---- .50B .50 +.20 .30 2135 ---- .50B ---- .50B .50 +.20 .30 2140 ---- .50B ---- .50B .50 +.20 .30 2145 ---- .50B ---- .50B .50 +.20 .30 2150 ---- .40B ---- .40B .50 +.20 .30 2155 ---- .40B ---- .40B .40 +.10 .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 ---- ---- ---- ---- .10 .00 .10 14 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 1 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 -.10 .20 1805 ---- ---- ---- ---- .20 .00 .20 1810 .20 .20 .20 .20 .20 .00 12 .20 1815 ---- ---- ---- ---- .20 .00 .20 1820 ---- ---- ---- ---- .20 .00 .20 1825 ---- ---- ---- ---- .20 .00 .20 10 1830 ---- ---- ---- ---- .20 -.10 .30 16 1835 ---- ---- ---- ---- .30 .00 .30 1 1840 ---- ---- ---- ---- .30 .00 .30 1 1845 ---- ---- .30A .30A .30 -.10 .40 1 1850 ---- ---- ---- ---- .40 .00 2 .40 6 1855 ---- ---- .40A .40A .40 -.10 .50 6 1860 ---- ---- ---- ---- .40 -.10 10 .50 19 1865 ---- ---- .50A .50A .50 -.10 .60 1 1870 ---- ---- .60A .60A .60 -.10 3 .70 1 7 1875 ---- ---- .70A .70A .60 -.30 .90 2 12 1880 ---- ---- .70A .70A .70 -.40 1.10 24 1885 ---- ---- .80A .80A .80 -.50 1 1.30 24 1890 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 18 1895 ---- ---- 1.10A 1.10A 1.10 -.70 1 1.80 12 1900 ---- 2.30B 1.30A 2.30B 1.30 -.90 2.20 4 14 1905 1.50 2.90B 1.50 2.50B 1.60 -1.10 7 2.70 8 1910 ---- 3.50B 1.90A 3.50B 1.90 -1.40 1 3.30 1 8 1915 2.40 4.40B 2.30 3.80B 2.30 -1.70 5 4.00 5 12 1920 2.90 5.40B 2.70A 4.80B 2.90 -2.00 22 4.90 2 1925 ---- 6.70B 3.30A 6.70B 3.50 -2.50 6.00 3 17 1930 5.40 8.20B 4.00A 4.00A 4.30 -2.90 16 7.20 1 1935 ---- 9.90B 4.90A 9.90B 5.30 -3.40 100 8.70 9 14 1940 ---- 11.90B 6.00A 11.90B 6.50 -4.00 10.50 8 1945 8.80 14.10B 7.30A 12.90B 7.80 -4.70 13 12.50 2 1950 13.00 16.70B 8.80A 8.80A 9.50 -5.30 3 14.80 4 3 1955 ---- 19.50B 10.60A 19.50B 11.40 -5.90 17.30 1 5 1960 ---- 22.50B 12.70A 22.50B 13.50 -6.60 1 20.10 7 1965 ---- 25.80B 15.10A 25.80B 15.90 -7.20 23.10 2 1970 18.00 29.30B 17.60A 27.70B 18.60 -7.80 1 26.40 1 1 1975 ---- 33.00B 20.50A 33.00B 21.50 -8.40 29.90 1980 ---- 36.90B 23.60A 36.90B 24.60 -9.00 33.60 1985 ---- 41.00B 26.90A 41.00B 28.00 -9.50 37.50 1990 ---- 45.20B 30.50A 45.20B 31.60 -9.90 41.50 1995 ---- 49.60B 34.30A 49.60B 35.40 -10.30 45.70 2000 ---- 54.00B 38.20A 54.00B 39.40 -10.60 50.00 2005 ---- 58.60B 42.30A 58.50B 43.50 -11.00 54.50 2010 ---- 63.20B 46.50A 63.20B 47.70 -11.30 59.00 2015 ---- 67.90B 50.80A 67.90B 52.00 -11.60 63.60 2020 ---- 72.60B 55.30A 72.60B 56.50 -11.70 68.20 2025 ---- 77.40B 59.70A 77.40B 61.00 -11.90 72.90 2030 ---- 82.20B 64.30A 82.20B 65.60 -12.10 77.70 2035 ---- 87.10B 68.90A 87.10B 70.20 -12.30 82.50 2040 ---- 92.00B 73.60A 92.00B 75.00 -12.30 87.30 2045 ---- 96.90B 78.30A 96.90B 79.70 -12.50 92.20 2050 ---- 101.80B 83.10A 101.80B 84.50 -12.60 97.10 2055 ---- 106.70B 87.90A 106.70B 89.30 -12.70 102.00 2060 ---- 111.70B 92.70A 111.70B 94.20 -12.70 106.90 2065 ---- 116.60B 97.60A 116.60B 99.00 -12.80 111.80 2070 ---- 121.60B 102.50A 121.60B 103.90 -12.90 116.80 2075 ---- 126.50B 107.40A 126.50B 108.80 -12.90 121.70 2080 ---- 131.50B 112.30A 131.50B 113.70 -13.00 126.70 2085 ---- 136.50B 117.20A 136.50B 118.60 -13.00 131.60 2090 ---- 141.40B 122.10A 141.40B 123.60 -13.00 136.60 2095 ---- 146.40B 127.10A 146.40B 128.50 -13.10 141.60 2100 ---- 151.40B 132.00A 151.40B 133.50 -13.00 146.50 2105 ---- 156.40B 137.00A 156.40B 138.40 -13.10 151.50 2110 ---- 161.30B 141.90A 161.30B 143.40 -13.10 156.50 2115 ---- 166.30B 146.90A 166.30B 148.30 -13.20 161.50 2120 ---- 171.30B 151.90A 171.30B 153.30 -13.20 166.50 2125 ---- 176.30B 156.80A 176.30B 158.30 -13.10 171.40 2130 ---- 181.30B 161.80A 181.30B 163.20 -13.20 176.40 2135 ---- 186.30B 166.80A 186.30B 168.20 -13.20 181.40 2140 ---- 191.30B 171.80A 191.30B 173.20 -13.20 186.40 2145 ---- 196.30B 176.70A 196.30B 178.20 -13.20 191.40 2150 ---- 201.30B 181.70A 201.30B 183.10 -13.30 196.40 2155 ---- 206.20B 186.70A 206.20B 188.10 -13.30 201.40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options CALL 1745 ---- 222.90B 205.50A 205.50A 222.10 +13.40 208.70 1750 ---- 217.90B 200.50A 200.50A 217.10 +13.40 203.70 1755 ---- 212.90B 195.40A 195.40A 212.10 +13.40 198.70 1760 ---- 207.90B 190.50A 190.50A 207.10 +13.40 193.70 1765 ---- 202.90B 185.50A 185.50A 202.10 +13.40 188.70 1770 ---- 197.90B 180.50A 180.50A 197.10 +13.40 183.70 1775 ---- 192.90B 173.80A 173.80A 192.10 +13.40 178.70 1780 ---- 187.90B 170.30A 170.30A 187.10 +13.30 173.80 1785 ---- 182.90B 165.60A 165.60A 182.10 +13.30 168.80 1790 ---- 177.90B 160.60A 160.60A 177.10 +13.30 163.80 1795 ---- 172.90B 155.50A 155.50A 172.10 +13.30 158.80 1800 ---- 168.60B 148.90A 148.90A 167.20 +13.40 153.80 1805 ---- 163.00B 145.40A 145.40A 162.20 +13.40 148.80 1810 ---- 158.00B 140.70A 140.70A 157.20 +13.40 143.80 1815 ---- 153.00B 135.70A 135.70A 152.20 +13.30 138.90 1820 ---- 148.00B 130.60A 130.60A 147.20 +13.30 133.90 1825 ---- 143.70B 124.10A 124.10A 142.20 +13.30 128.90 1830 ---- 138.20B 120.60A 120.60A 137.30 +13.30 124.00 1835 ---- 133.30B 115.80A 115.80A 132.30 +13.30 119.00 1840 ---- 128.30B 110.60A 110.60A 127.30 +13.20 114.10 1845 ---- 123.40B 105.90A 105.90A 122.40 +13.20 109.20 1850 ---- 118.90B 99.50A 99.50A 117.40 +13.10 104.30 1855 ---- 113.50B 96.20A 96.20A 112.50 +13.10 99.40 1860 ---- 108.60B 91.40A 91.40A 107.60 +13.10 94.50 1865 ---- 103.70B 86.50A 86.50A 102.70 +13.00 89.70 1870 ---- 98.80B 81.70A 81.70A 97.80 +12.90 84.90 1875 ---- 94.40B 75.50A 75.50A 93.00 +12.80 80.20 1880 ---- 89.10B 72.30A 72.30A 88.20 +12.80 75.40 1885 ---- 84.30B 66.20A 66.20A 83.40 +12.60 70.80 1890 ---- 79.50B 61.70A 61.70A 78.60 +12.40 66.20 1895 ---- 74.80B 57.20A 57.20A 73.90 +12.20 61.70 1900 ---- 70.70B 52.90A 52.90A 69.30 +12.10 57.20 1905 ---- 66.10B 48.70A 48.70A 64.70 +11.80 52.90 1910 ---- 61.60B 44.70A 44.70A 60.20 +11.40 48.80 1915 ---- 57.20B 40.70A 40.70A 55.80 +11.10 44.70 1920 ---- 52.90B 37.10A 37.10A 51.50 +10.60 40.90 1925 ---- 48.70B 33.50A 33.50A 47.40 +10.20 37.20 1930 ---- 44.70B 30.20A 30.20A 43.40 +9.60 33.80 1935 ---- 40.80B 27.10A 27.10A 39.60 +9.10 30.50 1940 ---- 37.10B 24.10A 24.10A 36.00 +8.60 27.40 1945 ---- 33.60B 21.40A 21.40A 32.60 +8.20 24.40 1950 20.30 30.40B 19.00A 30.40B 29.50 +7.80 4 21.70 1955 23.20 27.30B 16.70A 27.30B 26.50 +7.30 5 19.20 1960 ---- 24.50B 14.70A 14.70A 23.80 +6.80 1 17.00 120 120 1965 21.00 22.00B 12.90A 13.00A 21.20 +6.30 2 14.90 1970 ---- 19.60B 11.30A 11.30A 18.90 +5.70 13.20 2 2 1975 ---- 17.40B 9.90A 9.90A 16.80 +5.20 11.60 26 26 1980 ---- 15.50B 8.60A 8.60A 14.90 +4.80 10.10 1 8 1985 11.80 13.70B 7.50A 13.70B 13.20 +4.40 11 8.80 6 1990 10.60 12.20B 6.50A 12.20B 11.70 +4.00 1 7.70 18 1995 9.40 10.80B 5.70A 10.80B 10.30 +3.60 4 6.70 21 2000 8.00 9.50B 5.00A 8.60B 9.10 +3.30 13 5.80 2 3 2005 7.30 8.40B 4.30A 8.40B 8.10 +3.00 10 5.10 3 3 2010 ---- 7.40B 3.80A 3.80A 7.10 +2.70 1 4.40 9 23 2015 6.50 6.60B 3.30A 6.60B 6.30 +2.50 3 3.80 4 7 2020 ---- 5.80B 2.90A 2.90A 5.60 +2.20 3.40 1 39 2025 4.00 5.20 2.60A 2.70A 5.00 +2.10 17 2.90 2030 3.30 4.60B 2.30A 4.60B 4.40 +1.80 3 2.60 2 2 2035 ---- 4.00B 2.10A 2.10A 3.90 +1.60 2.30 1 1 2040 1.90 3.60B 1.90 3.60B 3.50 +1.50 1 2.00 4 4 2045 ---- 3.20B 1.70A 1.70A 3.10 +1.30 1.80 2050 2.20 2.80B 1.50A 2.80B 2.80 +1.20 21 1.60 2 21 2055 ---- 2.50B 1.40A 1.40A 2.50 +1.00 1.50 2060 1.80 2.30 1.80 1.40A 2.30 +1.00 2 1.30 2065 ---- 2.10B ---- 2.10B 2.10 +.90 1.20 1 1 2070 ---- 1.90B ---- 1.90B 1.90 +.80 1.10 2075 ---- 1.70B ---- 1.70B 1.70 +.70 1.00 1 2 2080 ---- 1.50B ---- 1.50B 1.60 +.70 .90 2085 ---- 1.40B ---- 1.40B 1.50 +.60 .90 2090 ---- 1.30B ---- 1.30B 1.40 +.60 .80 1 2095 ---- 1.20B ---- 1.20B 1.30 +.50 .80 2100 1.00 1.10B 1.00 .80A 1.20 +.50 9 .70 1 1 2105 ---- 1.00B ---- 1.00B 1.10 +.40 .70 2110 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2115 ---- .90B ---- .90B 1.00 +.40 .60 2120 ---- .90B ---- .90B .90 +.40 .50 2125 ---- .80B ---- .80B .80 +.30 .50 2130 ---- .80B ---- .80B .80 +.30 .50 2135 ---- .70B ---- .70B .80 +.30 .50 2140 ---- .70B ---- .70B .70 +.30 .40 2145 ---- .70B ---- .70B .70 +.30 .40 2150 ---- .60B ---- .60B .60 +.20 .40 2155 ---- .60B ---- .60B .60 +.20 .40 TOTAL EST.VOL VOLUME OPEN INT OG2 OCT23 Gold Weekly 2 Options PUT 1745 ---- ---- ---- ---- .20 .00 .20 1750 ---- ---- ---- ---- .20 .00 .20 1755 ---- ---- ---- ---- .20 .00 .20 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .30 .00 .30 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- .30A .30A .30 -.10 .40 1810 ---- ---- .30A .30A .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .30 -.10 .40 1 1825 ---- ---- .40A .40A .40 -.10 10 .50 1830 ---- ---- .40A .40A .40 -.10 .50 1835 ---- ---- .50A .50A .40 -.20 .60 1840 ---- ---- .50A .50A .50 -.10 .60 1 1845 ---- ---- .60A .60A .50 -.20 .70 2 2 1850 ---- ---- .60A .60A .60 -.20 1 .80 6 21 1855 ---- ---- .70A .70A .60 -.30 .90 1860 ---- ---- .80A .80A .70 -.40 1.10 1 1865 ---- ---- .90A .90A .80 -.40 1.20 1 3 1870 ---- ---- 1.00A 1.00A .90 -.50 1 1.40 1875 ---- ---- 1.10A 1.10A 1.10 -.50 1 1.60 2 2 1880 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 4 6 1885 ---- 2.30B 1.50A 2.30B 1.50 -.70 2.20 1890 ---- 2.80B 1.70A 2.80B 1.70 -.90 2.60 1 2 1895 ---- 3.30B 2.00A 3.20B 2.00 -1.10 3.10 4 8 1900 ---- 3.90B 2.30A 3.90B 2.30 -1.40 1 3.70 1 1 1905 ---- 4.70B 2.70A 4.70B 2.80 -1.60 4.40 7 14 1910 3.50 5.60B 3.20A 3.20A 3.30 -1.90 7 5.20 8 8 1915 ---- 6.70B 3.70A 6.70B 3.90 -2.30 2 6.20 1 1920 ---- 8.00B 4.40A 8.00B 4.60 -2.70 7.30 7 7 1925 ---- 9.40B 5.20A 9.40B 5.40 -3.20 1 8.60 7 7 1930 ---- 11.10B 6.10A 11.10B 6.40 -3.70 1 10.10 1935 8.90 13.00B 7.20A 7.20A 7.60 -4.20 4 11.80 1940 9.90 15.10B 8.50A 8.50A 9.00 -4.70 17 13.70 4 11 1945 10.90 17.40B 10.00A 10.00A 10.60 -5.20 10 15.80 1950 13.90 19.90B 11.80A 11.80A 12.40 -5.60 26 18.00 1955 15.60 22.60B 13.80A 13.80A 14.40 -6.10 3 20.50 2 2 1960 18.70 25.60B 16.00 24.10B 16.70 -6.50 7 23.20 1965 21.10 28.80B 18.40A 18.40A 19.10 -7.10 6 26.20 1970 ---- 32.20B 21.00A 32.10B 21.80 -7.60 29.40 1975 ---- 35.70B 23.80A 35.70B 24.70 -8.10 32.80 1980 ---- 39.40B 26.80A 39.40B 27.80 -8.50 36.30 1985 ---- 43.30B 30.00A 43.30B 31.00 -9.00 40.00 1990 ---- 47.40B 33.40A 47.30B 34.50 -9.40 43.90 1995 ---- 51.50B 37.00A 51.50B 38.20 -9.70 47.90 2000 ---- 55.80B 40.80A 55.80B 41.90 -10.10 52.00 2005 ---- 60.20B 44.70A 60.20B 45.90 -10.30 56.20 2010 ---- 64.60B 48.70A 64.60B 49.90 -10.60 60.50 2015 ---- 69.10B 52.90A 69.10B 54.10 -10.90 65.00 2020 ---- 73.70B 57.20A 73.70B 58.40 -11.10 69.50 2025 ---- 78.40B 61.50A 78.40B 62.70 -11.40 74.10 2030 ---- 81.70B 66.00A 81.70B 67.10 -11.60 78.70 2035 ---- 86.40B 70.50A 86.40B 71.70 -11.70 83.40 2040 ---- 91.20B 75.00A 91.20B 76.20 -11.90 88.10 2045 ---- 96.00B 79.60A 96.00B 80.80 -12.10 92.90 2050 ---- 102.30B 84.30A 102.30B 85.50 -12.20 97.70 2055 ---- 105.70B 89.40A 105.70B 90.20 -12.30 102.50 2060 ---- 110.50B 94.10A 110.50B 95.00 -12.40 107.40 2065 ---- 115.40B 98.90A 115.40B 99.80 -12.50 112.30 2070 ---- 120.30B 103.70A 120.30B 104.60 -12.60 117.20 2075 ---- 126.80B 108.00A 126.80B 109.40 -12.70 122.10 2080 ---- 130.20B 113.40A 130.20B 114.20 -12.80 127.00 2085 ---- 135.10B 118.20A 135.10B 119.10 -12.80 131.90 2090 ---- 140.10B 123.10A 140.10B 124.00 -12.80 136.80 2095 ---- 145.00B 128.00A 145.00B 128.90 -12.90 141.80 2100 ---- 151.50B 132.40A 151.50B 133.80 -12.90 146.70 2105 ---- 154.90B 137.80A 154.90B 138.70 -13.00 151.70 2110 ---- 159.90B 142.80A 159.90B 143.60 -13.00 156.60 2115 ---- 164.90B 147.70A 164.90B 148.60 -13.00 161.60 2120 ---- 169.70B 152.60A 169.70B 153.50 -13.10 166.60 2125 ---- 176.40B 157.10A 176.30B 158.40 -13.10 171.50 2130 ---- 179.70B 162.50A 179.70B 163.40 -13.10 176.50 2135 ---- 184.70B 167.50A 184.70B 168.30 -13.20 181.50 2140 ---- 189.60B 172.40A 189.60B 173.30 -13.20 186.50 2145 ---- 194.60B 177.40A 194.60B 178.30 -13.10 191.40 2150 ---- 201.30B 181.90A 201.30B 183.20 -13.20 196.40 2155 ---- 204.60B 187.30A 204.60B 188.20 -13.20 201.40 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1715 ---- 234.50B 216.50A 216.50A 233.70 +13.30 220.40 1720 ---- 229.50B 211.50A 211.50A 228.70 +13.30 215.40 1725 ---- 224.50B 206.30A 206.30A 223.70 +13.30 210.40 1730 ---- 219.50B 201.40A 201.40A 218.70 +13.30 205.40 1735 ---- 214.50B 196.50A 196.50A 213.70 +13.30 200.40 1740 ---- 209.50B 191.50A 191.50A 208.70 +13.30 195.40 1745 ---- 204.50B 186.50A 186.50A 203.70 +13.30 190.40 1750 ---- 199.50B 181.20A 181.20A 198.70 +13.30 185.40 1755 ---- 194.50B 176.50A 176.50A 193.70 +13.30 180.40 1760 ---- 189.50B 171.40A 171.40A 188.70 +13.30 175.40 1765 ---- 184.50B 166.40A 166.40A 183.70 +13.30 170.40 1770 ---- 179.50B 161.40A 161.40A 178.70 +13.30 165.40 1775 ---- 174.50B 155.40A 155.40A 173.70 +13.30 160.40 1780 ---- 169.50B 151.40A 151.40A 168.70 +13.30 155.40 1785 ---- 164.50B 146.40A 146.40A 163.70 +13.30 150.40 1790 ---- 159.50B 141.40A 141.40A 158.70 +13.30 145.40 1795 ---- 154.50B 135.50A 135.50A 153.70 +13.30 140.40 1800 ---- 150.20B 130.50A 130.50A 148.70 +13.30 135.40 1 1805 ---- 144.50B 125.50A 125.50A 143.70 +13.30 130.40 1810 ---- 140.20B 120.50A 120.50A 138.70 +13.30 125.40 1815 ---- 135.20B 115.50A 115.50A 133.70 +13.30 120.40 1820 ---- 130.20B 110.50A 110.50A 128.70 +13.30 115.40 1825 ---- 125.20B 105.50A 105.50A 123.70 +13.30 110.40 1830 ---- 120.20B 100.50A 100.50A 118.70 +13.30 105.40 1835 ---- 115.20B 95.50A 95.50A 113.70 +13.30 100.40 1840 ---- 110.20B 90.50A 90.50A 108.70 +13.30 95.40 1845 ---- 105.20B 85.50A 85.50A 103.70 +13.30 90.40 1850 ---- 100.20B 80.50A 80.50A 98.70 +13.30 85.40 1855 ---- 95.20B 75.50A 75.50A 93.70 +13.30 80.40 1860 ---- 90.20B 70.50A 70.50A 88.70 +13.30 75.40 1865 ---- 85.20B 65.50A 65.50A 83.70 +13.30 70.40 1 1870 ---- 80.20B 60.60A 60.60A 78.70 +13.30 65.40 1 1875 ---- 75.30B 55.60A 55.60A 73.70 +13.30 60.40 1880 ---- 70.30B 50.60A 50.60A 68.70 +13.20 55.50 1885 ---- 65.30B 45.70A 45.70A 63.70 +13.20 50.50 1 1 1890 ---- 60.30B 40.80A 40.80A 58.80 +13.20 45.60 1 1895 ---- 55.30B 35.90A 35.90A 53.80 +13.10 40.70 2 1900 ---- 50.40B 31.10A 31.10A 48.80 +12.90 35.90 2 1905 ---- 45.40B 26.50A 26.50A 43.90 +12.70 40 31.20 6 1910 39.70 40.50B 22.10A 40.50B 39.00 +12.40 1 26.60 1 100 1915 20.30 35.70B 17.90A 17.90A 34.20 +12.00 7 22.20 7 1920 18.00 31.00B 14.20A 14.40A 29.50 +11.30 12 18.20 247 1925 13.20 26.40B 10.70A 10.70A 25.00 +10.50 2 14.50 2 261 1930 9.50 22.00B 7.60A 10.00B 20.70 +9.40 51 11.30 19 359 1935 7.40 17.90B 5.20A 5.20A 16.80 +8.30 69 8.50 22 105 1940 5.00 14.30B 3.50A 3.50A 13.30 +6.90 66 6.40 79 83 1945 3.80 11.10B 2.30A 2.30A 10.30 +5.60 114 4.70 27 80 1950 2.70 8.70 1.50 1.70B 7.80 +4.40 584 3.40 414 557 1955 2.70 6.60 1.10 1.10 5.70 +3.30 116 2.40 95 319 1960 1.00 4.70 .70 .80 4.20 +2.60 1066 1.60 127 180 1965 .90 3.50 .60 .60 3.10 +2.00 92 1.10 18 92 1970 .70 2.70 .50 .50 2.30 +1.50 1068 .80 97 220 1975 .50 1.80 .40 .40 1.70 +1.10 80 .60 15 131 1980 .90 1.40 .40 .40 1.30 +.80 1411 .50 2 52 1985 1.00 1.00 .30 .30 1.00 +.60 31 .40 3 59 1990 .20 .80B .20 .30 .80 +.50 91 .30 185 260 1995 .70 .70 .70 .30A .70 +.50 7 .20 6 150 2000 .30 .60 .20 .20 .60 +.40 935 .20 20 226 2005 .30 .40B .20 .20 .50 +.30 9 .20 3 24 2010 .20 .40B .20 .20 .40 +.20 22 .20 101 130 2015 .10 .30B .10 .20 .40 +.30 56 .10 1 23 2020 .20 .30B .20 .20 .40 +.30 30 .10 44 2025 .10 .30B .10 .20B .30 +.20 5 .10 6 32 2030 ---- .20B ---- .20B .30 +.20 .10 62 2035 .40 .40 .40 .10A .30 +.20 14 .10 30 2040 .10 .20B .10 .10 .30 +.20 28 .10 11 2045 ---- .20B ---- .20B .30 +.20 .10 2050 .10 .20B .10 .20B .30 +.20 9 .10 122 2055 ---- .20B ---- .20B .20 +.10 .10 2060 .20 .20 .20 .10A .20 +.10 30 .10 2065 .10 .20B .10 .20B .20 +.10 43 .10 2070 ---- .20B ---- .20B .20 +.10 .10 1 2075 .20 .20 .20 .10A .20 +.10 38 .10 2 2080 .10 .20 .10 .10A .20 +.10 44 .10 12 23 2085 .10 .20B .10 .10 .20 +.10 28 .10 40 40 2090 .10 .10 .10 .10 .20 +.10 50 .10 12 14 2095 ---- ---- ---- ---- .20 +.10 .10 10 20 2100 ---- ---- ---- ---- .20 +.10 .10 110 2105 ---- ---- ---- ---- .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .10 2115 ---- ---- ---- ---- .20 +.10 .10 2120 ---- ---- ---- ---- .20 +.10 .10 2125 ---- ---- ---- ---- .20 +.10 .10 2130 .10 .10 .10 .10 .20 +.10 30 .10 2135 ---- ---- ---- ---- .20 +.10 .10 2140 ---- ---- ---- ---- .20 +.10 .10 5 2145 ---- ---- ---- ---- .20 +.10 .10 2150 ---- ---- ---- ---- .20 +.10 .10 2155 ---- ---- ---- ---- .20 +.10 .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 .10 22 1815 ---- ---- ---- ---- .10 .00 .10 21 1820 ---- ---- ---- ---- .10 .00 .10 46 1825 ---- ---- ---- ---- .10 .00 .10 27 1830 ---- ---- ---- ---- .10 .00 .10 73 1835 ---- ---- ---- ---- .10 .00 .10 32 1840 ---- ---- ---- ---- .10 .00 .10 9 33 1845 ---- ---- ---- ---- .10 .00 .10 19 1850 ---- ---- ---- ---- .10 .00 .10 4 20 1855 ---- ---- ---- ---- .10 .00 .10 1 21 1860 .10 .10 .10 .10 .10 .00 29 .10 3 57 1865 .10 .10 .10 .10 .10 .00 34 .10 17 93 1870 .10 .10 .10 .10 .10 .00 16 .10 185 1875 .10 .10 .10 .10 .10 -.10 38 .20 6 248 1880 ---- ---- .10A .10A .10 -.10 2 .20 2 86 1885 .20 .20 .10 .10 .20 .00 21 .20 34 124 1890 .20 .20 .20 .20 .20 -.10 2 .30 165 656 1895 .30 .30 .20A .20A .20 -.20 10 .40 14 87 1900 .50 .50 .20 .30B .20 -.40 224 .60 17 478 1905 .70 .70 .20 .50 .30 -.60 96 .90 10 92 1910 1.10 1.50B .40 .80B .40 -.90 14 1.30 24 186 1915 2.40 2.40 .50 .70A .60 -1.30 63 1.90 23 467 1920 2.70 3.60B .70A 2.20B .90 -2.00 497 2.90 155 752 1925 5.00 5.30B 1.10A 3.60B 1.40 -2.80 200 4.20 59 164 1930 6.20 7.60B 1.50 5.40A 2.10 -3.90 534 6.00 317 244 1935 9.60 10.40B 2.50A 8.00B 3.20 -5.00 80 8.20 26 48 1940 13.10 13.60B 3.70A 11.20B 4.70 -6.40 302 11.10 40 104 1945 7.90 17.40B 5.50A 15.10B 6.70 -7.70 107 14.40 10 16 1950 9.20 21.50B 7.80A 19.30B 9.20 -8.80 140 18.00 18 150 1955 13.70 25.90B 10.70A 10.70A 12.10 -10.00 17 22.10 8 1960 ---- 30.50B 14.20A 30.50B 15.60 -10.70 26.30 2 1965 18.30 35.20B 18.10A 33.50B 19.50 -11.30 2 30.80 1970 ---- 40.00B 22.30A 40.00B 23.70 -11.80 35.50 1975 31.10 44.90B 26.70A 43.30B 28.10 -12.20 4 40.30 1980 36.00 49.80B 31.30A 31.30A 32.70 -12.50 3 45.20 1985 ---- 54.80B 35.90A 54.80B 37.40 -12.70 50.10 1990 ---- 59.70B 40.70A 59.70B 42.20 -12.80 55.00 1995 ---- 64.70B 45.50A 64.70B 47.10 -12.80 59.90 2000 ---- 69.70B 50.40A 69.70B 52.00 -12.90 64.90 3 2005 ---- 74.70B 55.30A 74.70B 56.90 -12.90 69.80 1 2010 ---- 79.70B 60.30A 79.70B 61.80 -13.00 74.80 1 2015 ---- 84.70B 65.20A 84.60B 66.80 -13.00 79.80 1 1 2020 ---- 89.70B 70.20A 89.60B 71.80 -13.00 84.80 2025 ---- 94.60B 75.20A 94.60B 76.70 -13.10 89.80 1 2 2030 ---- 99.60B 80.10A 99.60B 81.70 -13.10 94.80 2035 ---- 104.60B 85.10A 104.60B 86.70 -13.10 99.80 2040 ---- 109.60B 90.10A 109.60B 91.70 -13.10 104.80 2045 ---- 114.60B 95.10A 114.60B 96.70 -13.10 109.80 2050 ---- 119.60B 100.10A 119.60B 101.60 -13.20 114.80 2055 ---- 124.60B 105.00A 124.60B 106.60 -13.20 119.80 2060 ---- 129.60B 110.00A 129.60B 111.60 -13.20 124.80 2065 ---- 134.60B 115.00A 134.60B 116.60 -13.20 129.80 2070 ---- 139.60B 120.00A 139.60B 121.60 -13.20 134.80 2075 ---- 144.60B 125.00A 144.60B 126.60 -13.20 139.80 2080 ---- 149.60B 130.00A 149.60B 131.60 -13.20 144.80 2085 ---- 154.60B 135.00A 154.60B 136.60 -13.20 149.80 2090 ---- 159.60B 140.00A 159.60B 141.60 -13.20 154.80 2095 ---- 164.60B 144.90A 164.60B 146.60 -13.20 159.80 2100 ---- 169.60B 149.90A 169.60B 151.60 -13.20 164.80 2105 ---- 174.60B 154.90A 174.60B 156.60 -13.20 169.80 2110 ---- 179.60B 159.90A 179.60B 161.60 -13.20 174.80 2115 ---- 183.50B 164.90A 183.50B 166.60 -13.20 179.80 2120 ---- 188.50B 169.90A 188.50B 171.50 -13.30 184.80 2125 ---- 194.60B 174.90A 194.60B 176.50 -13.30 189.80 2130 ---- 198.50B 179.90A 198.50B 181.50 -13.30 194.80 2135 ---- 203.60B 184.90A 203.60B 186.50 -13.30 199.80 2140 ---- 208.60B 189.90A 208.60B 191.50 -13.30 204.80 2145 ---- 213.60B 194.90A 213.60B 196.50 -13.30 209.80 2150 ---- 218.80B 199.90A 218.80B 201.50 -13.30 214.80 2155 ---- 223.60B 204.90A 223.60B 206.50 -13.30 219.80 TOTAL EST.VOL VOLUME OPEN INT OG5 SEP23 Gold Weekly 5 Options CALL 1730 ---- 238.00B 220.30A 220.30A 237.10 +13.40 223.70 1735 ---- 233.00B 215.30A 215.30A 232.10 +13.40 218.70 1740 ---- 228.00B 210.50A 210.50A 227.10 +13.40 213.70 1745 ---- 223.00B 205.50A 205.50A 222.10 +13.40 208.70 1750 ---- 218.60B 198.80A 198.80A 217.10 +13.40 203.70 1755 ---- 213.00B 195.50A 195.50A 212.10 +13.40 198.70 1760 ---- 208.00B 188.80A 188.80A 207.10 +13.40 193.70 1765 ---- 203.00B 183.80A 183.80A 202.10 +13.40 188.70 1770 ---- 198.00B 178.80A 178.80A 197.10 +13.40 183.70 1775 ---- 193.60B 173.80A 173.80A 192.10 +13.40 178.70 1780 ---- 188.60B 168.80A 168.80A 187.10 +13.40 173.70 1785 ---- 183.60B 163.80A 163.80A 182.10 +13.40 168.70 1790 ---- 178.60B 158.80A 158.80A 177.10 +13.40 163.70 1795 ---- 173.60B 153.80A 153.80A 172.10 +13.40 158.70 1800 ---- 168.60B 148.80A 148.80A 167.10 +13.40 153.70 1805 ---- 163.60B 143.80A 143.80A 162.10 +13.40 148.70 1810 ---- 158.60B 138.80A 138.80A 157.10 +13.40 143.70 1815 ---- 153.60B 133.80A 133.80A 152.10 +13.40 138.70 1820 ---- 148.60B 128.80A 128.80A 147.10 +13.40 133.70 1825 ---- 143.60B 123.90A 123.90A 142.10 +13.40 128.70 1830 ---- 138.60B 118.90A 118.90A 137.10 +13.40 123.70 1835 ---- 133.60B 113.90A 113.90A 132.10 +13.40 118.70 1840 ---- 128.70B 108.90A 108.90A 127.10 +13.40 113.70 1845 ---- 123.70B 103.90A 103.90A 122.10 +13.30 108.80 1850 ---- 118.70B 98.90A 98.90A 117.20 +13.40 103.80 1855 ---- 113.70B 93.90A 93.90A 112.20 +13.40 98.80 1860 ---- 108.70B 89.00A 89.00A 107.20 +13.40 93.80 1865 ---- 103.70B 84.00A 84.00A 102.20 +13.30 88.90 1870 ---- 98.70B 79.10A 79.10A 97.30 +13.40 83.90 1875 ---- 93.70B 74.10A 74.10A 92.30 +13.30 79.00 1880 ---- 88.80B 69.20A 69.20A 87.30 +13.30 74.00 1885 ---- 83.80B 64.30A 64.30A 82.40 +13.30 69.10 1890 ---- 78.90B 59.40A 59.40A 77.40 +13.20 64.20 1895 ---- 73.90B 54.60A 54.60A 72.50 +13.20 59.30 1900 ---- 69.00B 49.80A 49.80A 67.60 +13.10 54.50 1905 ---- 64.10B 45.10A 45.10A 62.70 +12.90 49.80 1910 ---- 59.30B 40.50A 40.50A 57.90 +12.80 45.10 1915 ---- 54.40B 36.00A 36.00A 53.10 +12.60 40.50 1 1920 ---- 49.70B 31.70A 31.70A 48.30 +12.20 1 36.10 1 1925 ---- 45.00B 27.60A 27.60A 43.70 +11.80 31.90 1930 ---- 40.50B 23.80A 23.80A 39.20 +11.40 27.80 1 2 1935 ---- 36.10B 20.30A 20.30A 34.80 +10.80 24.00 1940 18.00 31.90B 17.10A 17.50A 30.60 +10.10 4 20.50 17 1945 ---- 27.80B 14.20A 14.20A 26.70 +9.30 2 17.40 2 3 1950 12.90 24.10B 11.70A 18.60B 23.00 +8.50 6 14.50 26 65 1955 18.00 20.60B 9.50A 9.50A 19.70 +7.60 50 12.10 33 41 1960 8.50 17.50B 7.60A 7.60A 16.70 +6.80 102 9.90 63 127 1965 14.20 14.80B 6.10A 6.10A 14.00 +5.90 30 8.10 6 205 1970 5.20 12.40B 4.90A 12.40B 11.70 +5.10 10 6.60 1 87 1975 8.70 10.30B 3.90A 3.90A 9.70 +4.40 3 5.30 32 51 1980 3.50 8.50B 3.20A 3.20A 8.00 +3.70 279 4.30 42 50 1985 5.30 7.00B 2.60A 2.60A 6.60 +3.10 21 3.50 70 1990 5.10 5.80 2.10A 2.10A 5.40 +2.60 13 2.80 240 44 1995 1.70 4.80B 1.70 1.80 4.50 +2.20 50 2.30 49 2000 2.90 4.00 1.50A 1.50A 3.70 +1.80 70 1.90 10 1397 2005 1.20 3.30B 1.20 1.20 3.10 +1.60 16 1.50 1 8 2010 1.20 2.70B 1.10A 2.20B 2.60 +1.30 153 1.30 120 18 2015 1.00 2.30B .90A 2.30B 2.20 +1.10 71 1.10 30 2020 1.50 2.00 .80A .80A 1.90 +1.00 13 .90 2 8 2025 1.00 1.60B .70A .80A 1.60 +.80 48 .80 5 35 2030 1.00 1.40 .60A .70A 1.40 +.70 10 .70 13 2035 1.00 1.20B .80 .60A 1.20 +.60 24 .60 11 2040 ---- 1.10B .50A .50A 1.10 +.50 .60 20 2045 ---- 1.00B ---- 1.00B 1.00 +.50 .50 31 2050 .50 .90B .50 .90B .90 +.40 28 .50 24 2055 ---- .80B ---- .80B .80 +.40 .40 4 8 2060 ---- .70B ---- .70B .70 +.30 .40 1 2065 ---- .70B ---- .70B .70 +.30 .40 2070 ---- .60B ---- .60B .60 +.30 1 .30 2075 ---- .60B ---- .60B .60 +.30 11 .30 4 2080 ---- .60B ---- .60B .60 +.30 25 .30 2085 ---- .50B ---- .50B .60 +.30 .30 2090 ---- .50B ---- .50B .50 +.30 4 .20 1 2095 ---- .50B ---- .50B .50 +.30 .20 2100 ---- .50B ---- .50B .50 +.30 .20 25 2105 ---- .50B ---- .50B .50 +.30 1 .20 2110 ---- .40B ---- .40B .40 +.20 .20 2115 .30 .40B .30 .30 .40 +.20 50 .20 2120 .40 .40 .40 .30A .40 +.20 16 .20 2125 ---- .40B ---- .40B .40 +.20 .20 2130 .30 .40B .30 .40B .40 +.20 94 .20 2135 ---- .40B ---- .30B .40 +.20 10 .20 20 2140 ---- .30B ---- .30B .30 +.10 .20 2 2145 ---- .30B ---- .30B .30 +.10 .20 2150 .20 .30B .20 .30B .30 +.10 52 .20 21 2155 ---- .30B ---- .30B .30 +.10 .20 2160 ---- .30B ---- .30B .30 +.10 .20 2165 ---- .30B ---- .30B .30 +.10 .20 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 1790 ---- ---- ---- ---- .10 .00 .10 14 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 6 1805 ---- ---- ---- ---- .10 .00 .10 2 1810 .10 .10 .10 .10 .10 .00 16 .10 5 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 .00 .10 28 1830 ---- ---- ---- ---- .10 .00 .10 1835 ---- ---- ---- ---- .10 .00 .10 51 1840 ---- ---- ---- ---- .10 .00 .10 1 1845 ---- ---- ---- ---- .10 .00 .10 18 1850 ---- ---- ---- ---- .10 -.10 .20 74 1855 ---- ---- ---- ---- .20 .00 .20 10 25 1860 .20 .20 .20 .20 .20 .00 22 .20 22 1865 .20 .20 .20 .20 .20 -.10 2 .30 23 1870 ---- ---- ---- ---- .20 -.10 10 .30 31 1875 ---- ---- ---- ---- .30 .00 .30 2 1880 ---- ---- .30A .30A .30 -.10 .40 1 34 1885 ---- ---- .40A .40A .30 -.20 .50 10 1890 ---- ---- .40A .40A .40 -.20 36 .60 55 1895 ---- ---- .50A .50A .50 -.20 .70 31 1900 .40 .80 .40 .80 .50 -.40 116 .90 53 60 1905 ---- ---- .60A .60A .70 -.40 1.10 2 71 1910 .80 1.50B .80 1.20B .80 -.60 5 1.40 169 189 1915 1.00 2.00B .90 1.60B 1.00 -.90 2 1.90 22 1920 1.40 2.70B 1.20A 1.20A 1.30 -1.10 23 2.40 24 187 1925 2.00 3.60B 1.50A 3.00B 1.60 -1.60 53 3.20 5 27 1930 2.20 4.80B 1.90A 3.90B 2.10 -2.00 26 4.10 57 65 1935 5.80 6.20B 2.40A 2.40A 2.70 -2.70 47 5.40 67 32 1940 7.80 8.00B 3.10A 6.90A 3.60 -3.30 229 6.90 81 83 1945 8.30 10.20B 4.10A 8.80B 4.60 -4.10 141 8.70 2 42 1950 6.10 12.70B 5.30A 11.20B 6.00 -4.80 108 10.80 83 64 1955 8.50 15.50B 6.80A 13.90B 7.60 -5.80 20 13.40 2 4 1960 10.90 18.70B 8.70A 17.00B 9.60 -6.60 45 16.20 18 1965 12.80 22.20B 10.90A 20.50B 11.90 -7.50 28 19.40 7 1970 ---- 26.00B 13.50A 26.00B 14.60 -8.30 22.90 30 30 1975 ---- 30.00B 16.50A 30.00B 17.60 -9.00 1 26.60 1980 22.50 34.20B 19.70A 32.50B 20.90 -9.70 76 30.60 1985 ---- 38.60B 23.30A 38.60B 24.50 -10.20 3 34.70 1990 ---- 43.10B 27.10A 43.10B 28.30 -10.80 39.10 1995 ---- 47.70B 31.20A 47.70B 32.40 -11.10 43.50 2000 37.40 52.50B 35.40A 35.40A 36.60 -11.50 2 48.10 1 1 2005 ---- 57.20B 39.70A 57.20B 41.00 -11.80 52.80 2010 ---- 62.00B 44.20A 62.00B 45.50 -12.00 57.50 2015 ---- 66.90B 48.70A 66.90B 50.10 -12.20 62.30 2020 ---- 71.80B 53.40A 71.80B 54.70 -12.40 67.10 2025 ---- 76.70B 58.10A 76.70B 59.50 -12.50 72.00 2030 ---- 81.60B 62.80A 81.60B 64.30 -12.60 76.90 2035 ---- 86.60B 67.60A 86.60B 69.10 -12.70 81.80 2040 ---- 91.50B 72.50A 91.50B 73.90 -12.90 86.80 2045 ---- 96.50B 77.40A 96.50B 78.80 -12.90 91.70 2050 ---- 101.50B 82.30A 101.50B 83.70 -13.00 96.70 2055 ---- 106.50B 87.20A 106.50B 88.60 -13.00 101.60 2060 ---- 111.40B 92.10A 111.40B 93.60 -13.00 106.60 2065 ---- 116.40B 97.00A 116.40B 98.50 -13.10 111.60 2070 ---- 121.40B 102.00A 121.40B 103.50 -13.00 116.50 2075 ---- 126.40B 107.00A 126.40B 108.40 -13.10 121.50 2080 ---- 131.40B 111.90A 131.40B 113.40 -13.10 126.50 2085 ---- 136.40B 116.90A 136.40B 118.30 -13.20 131.50 2090 ---- 141.30B 121.90A 141.30B 123.30 -13.10 136.40 2095 ---- 146.30B 126.80A 146.30B 128.30 -13.10 141.40 2100 ---- 151.30B 131.80A 151.30B 133.30 -13.10 146.40 2105 ---- 156.30B 136.80A 156.30B 138.30 -13.10 151.40 2110 ---- 161.30B 141.80A 161.30B 143.20 -13.20 156.40 2115 ---- 166.30B 146.80A 166.30B 148.20 -13.20 161.40 2120 ---- 171.30B 151.80A 171.30B 153.20 -13.20 166.40 2125 ---- 176.30B 156.70A 176.30B 158.20 -13.20 171.40 2130 ---- 181.30B 161.70A 181.30B 163.20 -13.20 176.40 2135 ---- 186.30B 166.70A 186.30B 168.10 -13.30 181.40 2140 ---- 191.30B 171.70A 191.30B 173.10 -13.30 186.40 2145 ---- 196.30B 176.70A 196.30B 178.10 -13.30 191.40 2150 ---- 201.30B 181.70A 201.20B 183.10 -13.30 196.40 2155 ---- 206.30B 186.70A 206.20B 188.10 -13.30 201.40 2160 ---- 211.30B 191.70A 211.20B 193.10 -13.30 206.40 2165 ---- 216.30B 196.60A 216.20B 198.10 -13.30 211.40 TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 11.083B 10.613A 10.613A 11.086 +.380 10.706 1300 ---- 10.833B 10.363A 10.363A 10.836 +.380 10.456 1325 ---- 10.583B 10.113A 10.113A 10.586 +.380 10.206 1350 ---- 10.333B 9.863A 9.863A 10.336 +.380 9.956 1375 ---- 10.083B 9.613A 9.613A 10.086 +.380 9.706 1400 ---- 9.833B 9.363A 9.363A 9.836 +.380 9.456 1425 ---- 9.583B 9.113A 9.113A 9.586 +.380 9.206 1450 ---- 9.333B 8.863A 8.863A 9.336 +.380 8.956 1475 ---- 9.084B 8.613A 8.613A 9.086 +.380 8.706 1500 ---- 8.834B 8.363A 8.363A 8.836 +.380 8.456 1525 ---- 8.584B 8.113A 8.113A 8.586 +.380 8.206 1550 ---- 8.334B 7.863A 7.863A 8.336 +.380 7.956 1575 ---- 8.084B 7.613A 7.613A 8.086 +.380 7.706 1600 ---- 7.834B 7.363A 7.363A 7.836 +.380 7.456 1625 ---- 7.584B 7.113A 7.113A 7.586 +.380 7.206 1650 ---- 7.334B 6.863A 6.863A 7.336 +.380 6.956 1675 ---- 7.084B 6.613A 6.613A 7.086 +.380 6.706 1700 ---- 6.834B 6.363A 6.363A 6.836 +.380 6.456 1725 ---- 6.584B 6.113A 6.113A 6.586 +.380 6.206 1750 ---- 6.334B 5.863A 5.863A 6.336 +.380 5.956 1775 ---- 6.084B 5.613A 5.613A 6.086 +.380 5.706 1800 ---- 5.834B 5.364A 5.364A 5.836 +.380 5.456 1825 ---- 5.585B 5.114A 5.114A 5.586 +.380 5.206 1850 ---- 5.335B 4.864A 4.864A 5.336 +.380 4.956 1875 ---- 5.085B 4.614A 4.614A 5.086 +.380 4.706 1900 ---- 4.835B 4.364A 4.364A 4.836 +.380 4.456 1925 ---- 4.585B 4.114A 4.114A 4.586 +.380 4.206 1950 ---- 4.335B 3.864A 3.864A 4.336 +.380 3.956 1975 ---- 4.085B 3.588A 3.588A 4.086 +.380 3.706 2000 ---- 3.835B 3.333A 3.834B 3.836 +.380 3.456 2025 ---- 3.585B 3.083A 3.584B 3.586 +.380 3.206 2050 ---- 3.371B 2.834A 3.371B 3.336 +.380 2.956 2075 ---- 3.121B 2.584A 3.121B 3.086 +.379 2.707 1 2085 ---- 3.021B 2.485A 3.021B 2.986 +.379 2.607 2090 ---- 2.971B 2.435A 2.971B 2.936 +.379 2.557 2 2 2095 ---- 2.921B 2.385A 2.921B 2.886 +.378 2.508 2100 ---- 2.872B 2.335A 2.872B 2.836 +.378 2.458 97 2105 ---- 2.822B 2.286A 2.822B 2.786 +.378 2.408 2110 ---- 2.772B 2.236A 2.772B 2.736 +.378 2.358 2 2115 2.714 2.722B 2.186A 2.722B 2.686 +.378 2 2.308 2120 ---- 2.672B 2.137A 2.672B 2.637 +.378 2.259 2125 ---- 2.622B 2.087A 2.622B 2.587 +.378 2.209 1 2130 ---- 2.572B 2.037A 2.572B 2.537 +.378 2.159 2135 ---- 2.522B 1.988A 2.521B 2.487 +.377 2.110 5 2140 ---- 2.472B 1.938A 2.472B 2.437 +.377 2.060 5 2145 ---- 2.422B 1.889A 2.422B 2.387 +.376 2.011 2150 ---- 2.373B 1.840A 2.373B 2.337 +.376 1.961 1 2155 ---- 2.323B 1.790A 2.323B 2.288 +.376 1.912 2160 ---- 2.273B 1.741A 2.273B 2.238 +.376 1.862 2165 ---- 2.223B 1.692A 2.223B 2.188 +.375 1.813 2170 ---- 2.173B 1.642A 2.173B 2.138 +.374 1.764 2175 ---- 2.124B 1.593A 2.124B 2.089 +.375 1.714 1 2180 ---- 2.074B 1.544A 2.074B 2.039 +.374 1.665 2185 ---- 2.024B 1.495A 2.024B 1.990 +.374 1.616 2190 ---- 1.975B 1.447A 1.975B 1.940 +.373 1.567 2195 ---- 1.925B 1.398A 1.925B 1.890 +.372 1.518 2200 ---- 1.875B 1.349A 1.874B 1.841 +.372 1.469 21 2205 ---- 1.826B 1.301A 1.826B 1.791 +.370 1.421 2210 ---- 1.776B 1.253A 1.776B 1.742 +.370 1.372 2215 ---- 1.727B 1.205A 1.727B 1.693 +.369 1.324 2220 ---- 1.677B 1.158A 1.677B 1.644 +.368 1.276 2225 ---- 1.628B 1.110A 1.628B 1.594 +.366 1.228 11 2230 ---- 1.579B 1.063A 1.579B 1.545 +.364 1.181 2235 ---- 1.530B 1.017A 1.530B 1.496 +.362 1.134 4 2240 ---- 1.481B .971A 1.481B 1.448 +.361 1.087 5 2245 ---- 1.432B .925A 1.432B 1.399 +.358 1.041 8 2250 1.204 1.383B .880A 1.383B 1.350 +.355 1 .995 29 2255 ---- 1.334B .835A 1.334B 1.302 +.353 .949 2260 ---- 1.286B .791A 1.286B 1.254 +.350 .904 4 2265 ---- 1.238B .749A 1.237B 1.206 +.346 .860 50 2270 ---- 1.190B .707A 1.190B 1.158 +.341 .817 8 2275 ---- 1.142B .667A 1.142B 1.110 +.336 .774 1 69 2280 ---- 1.094B .626A 1.094B 1.063 +.330 .733 1 23 2285 ---- 1.047B .587A 1.047B 1.017 +.325 .692 23 2290 ---- 1.001B .550A 1.001B .970 +.318 .652 28 2295 ---- .955B .514A .955B .925 +.312 .613 24 2300 .730 .909B .479A .856B .880 +.304 3 .576 44 118 2305 ---- .865B .446A .865B .835 +.296 .539 7 54 2310 ---- .820B .415A .820B .792 +.288 .504 8 23 2315 ---- .777B .384A .777B .749 +.278 .471 7 59 2320 ---- .735B .355A .735B .708 +.269 .439 7 15 2325 .588 .693B .328A .392A .667 +.259 7 .408 138 379 2330 .300 .653B .300 .359A .628 +.250 12 .378 17 68 2335 .287 .613B .279A .594B .590 +.240 5 .350 71 2340 .353 .576B .256A .576B .553 +.229 1 .324 53 49 2345 .274 .538B .235A .283B .517 +.218 4 .299 6 103 2350 .240 .505 .215A .257B .482 +.206 101 .276 146 252 2355 ---- .470B .196A .196A .449 +.195 2 .254 14 20 2360 .265 .436B .179A .201 .418 +.185 13 .233 17 30 2365 ---- .406B .164A .164A .388 +.174 .214 13 25 2370 .240 .377B .150A .163A .360 +.164 12 .196 13 43 2375 .277 .349B .137A .147A .333 +.154 167 .179 30 225 2380 .262 .322B .124A .134 .308 +.144 8 .164 7 39 2385 .179 .297 .111A .140B .284 +.134 22 .150 114 110 2390 .126 .274B .102 .102 .262 +.125 5 .137 1 29 2395 .135 .252B .093A .164B .241 +.116 17 .125 32 2400 .106 .233B .082 .082 .222 +.108 139 .114 923 969 2405 ---- .212B .077A .077A .204 +.100 .104 67 2410 .189 .194B .070A .070A .187 +.092 88 .095 1 33 2415 .117 .178B .063A .065A .171 +.085 9 .086 13 99 2420 .093 .162B .057 .057 .157 +.078 63 .079 2 99 2425 .123 .147B .053A .054A .143 +.071 83 .072 131 526 2430 .069 .134B .048A .049A .131 +.066 75 .065 24 2435 .076 .124B .044A .093B .120 +.060 10 .060 32 2440 ---- .113B .041A .041A .109 +.055 .054 4 67 2445 .062 .103B .037A .050B .099 +.050 20 .049 16 2450 .048 .092B .034A .034A .091 +.046 169 .045 10 436 2455 ---- .085B .031A .031A .082 +.041 .041 36 2460 .043 .077B .028A .028A .075 +.038 10 .037 122 2465 .069 .071B .026A .026A .068 +.034 12 .034 97 2470 .044 .064B .024A .064B .062 +.031 1 .031 54 2475 .045 .061 .022A .022A .057 +.028 106 .029 149 2480 .022 .054B .020A .020A .051 +.025 4 .026 145 2485 ---- .049B .019A .019A .047 +.023 .024 84 2490 ---- .044B .018A .018A .043 +.021 .022 27 2495 ---- .040B .016A .016A .039 +.019 .020 51 2500 .029 .036 .014 .014 .036 +.017 65 .019 4 682 2505 .031 .033B .014A .014A .033 +.016 5 .017 67 2510 .013 .030B .013 .013 .030 +.014 1 .016 128 2515 ---- .027B .013A .013A .028 +.013 .015 196 2520 ---- .025B .012A .012A .025 +.011 .014 66 2525 .020 .023B .011A .022B .023 +.010 4 .013 351 2530 ---- .021B .010A .010A .022 +.010 .012 25 2535 ---- .019B .010A .010A .020 +.008 .012 36 2540 ---- .017B .009A .009A .018 +.007 .011 7 40 2545 ---- .016B .008A .016B .017 +.007 .010 7 51 2550 .015 .017 .008A .008A .015 +.005 11 .010 11 575 2555 .011 .013B .008A .013B .014 +.005 7 .009 7 59 2560 ---- .012B .007A .012B .013 +.005 .008 62 2565 ---- .011B .007A .011B .012 +.004 .008 141 2570 ---- .009B .006A .009B .011 +.004 .007 10 2575 .009 .009 .006A .006A .011 +.004 14 .007 1 213 2580 ---- .008B ---- .008B .010 +.004 .006 79 2585 ---- .007B ---- .007B .009 +.003 .006 25 2590 ---- .007B ---- .007B .008 +.003 .005 68 2595 ---- .006B ---- .006B .008 +.003 .005 16 2600 ---- .006B ---- ---- .007 +.002 40 .005 23 615 2605 ---- .005B ---- .005B .007 +.003 .004 64 2610 ---- .005B ---- .005B .006 +.002 .004 34 2615 ---- ---- ---- ---- .006 +.002 .004 10 2620 ---- .004B ---- .004B .006 +.003 .003 16 2625 ---- .004B ---- .004B .005 +.002 .003 167 2630 ---- ---- ---- ---- .005 +.002 .003 16 2635 ---- ---- ---- ---- .005 +.002 .003 11 2640 ---- ---- ---- ---- .004 +.001 .003 27 2645 ---- ---- ---- ---- .004 +.001 .003 39 2650 ---- ---- ---- ---- .004 +.001 .003 552 2655 ---- ---- ---- ---- .004 +.002 .002 90 2660 ---- ---- ---- ---- .004 +.002 .002 39 2665 ---- ---- ---- ---- .003 +.001 .002 60 2670 ---- ---- ---- ---- .003 +.001 .002 63 2675 ---- ---- ---- ---- .003 +.001 .002 464 2680 ---- ---- ---- ---- .003 +.001 .002 61 2685 ---- ---- ---- ---- .003 +.001 .002 22 2690 ---- ---- ---- ---- .003 +.001 .002 42 2695 ---- ---- ---- ---- .002 .000 .002 19 2700 ---- ---- ---- ---- .002 .000 .002 371 2725 ---- ---- ---- ---- .002 .000 .002 79 2750 ---- ---- ---- ---- .001 -.001 .002 215 2775 ---- ---- ---- ---- .001 -.001 .002 66 2800 ---- ---- ---- ---- .001 -.001 .002 365 2825 ---- ---- ---- ---- .001 -.001 .002 58 2850 ---- ---- ---- ---- .001 -.001 .002 149 2875 ---- ---- ---- ---- .001 .000 .001 121 2900 ---- ---- ---- ---- .001 .000 .001 10 121 2925 ---- ---- ---- ---- .001 .000 .001 52 2950 .001 .001 .001 .001 .001 .000 2 .001 65 2975 .001 .001 .001 .001 .001 .000 7 .001 75 3000 .001 .001 .001 .001 .001 .000 18 .001 10 501 3025 .002 .002 .001A .001A .001 .000 18 .001 4 67 3050 .002 .002 .001 .001 .001 .000 8 .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 .002 .002 .002 .002 .001 .000 5 .001 189 3225 ---- ---- ---- ---- .001 .000 .001 6 3250 .002 .002 .002 .002 .001 .000 5 .001 14 3275 ---- ---- ---- ---- .001 .000 .001 3 3300 .002 .002 .002 .002 .001 .000 14 .001 52 3325 ---- ---- ---- ---- .001 .000 .001 7 3350 .002 .002 .002 .002 .001 .000 3 .001 19 3375 ---- ---- ---- ---- .001 .000 .001 11 3400 .002 .002 .002 .002 .001 .000 6 .001 77 3425 ---- ---- ---- ---- .001 .000 .001 1 3450 .002 .002 .002 .002 .001 .000 6 .001 11 3475 ---- ---- ---- ---- .001 .000 .001 24 3500 .002 .002 .002 .002 .001 .000 6 .001 202 3525 ---- ---- ---- ---- .001 .000 .001 21 3550 .002 .002 .002 .002 .001 .000 5 .001 29 3575 ---- ---- ---- ---- .001 .000 .001 2 3600 .001 .001 .001 .001 .001 .000 9 .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 ---- 11.076B 10.616A 10.616A 11.086 +.380 10.706 1300 ---- 10.826B 10.363A 10.363A 10.836 +.380 10.456 1325 ---- 10.576B 10.113A 10.113A 10.586 +.380 10.206 1350 ---- 10.327B 9.863A 9.863A 10.336 +.380 9.956 1375 ---- 10.077B 9.613A 9.613A 10.086 +.380 9.706 1400 ---- 9.827B 9.365A 9.365A 9.836 +.380 9.456 1425 ---- 9.577B 9.115A 9.115A 9.586 +.380 9.206 1450 ---- 9.327B 8.865A 8.865A 9.336 +.380 8.956 1475 ---- 9.078B 8.615A 8.615A 9.086 +.380 8.706 1500 ---- 8.828B 8.365A 8.365A 8.836 +.380 8.456 1525 ---- 8.578B 8.113A 8.113A 8.586 +.380 8.206 1550 ---- 8.328B 7.863A 7.863A 8.336 +.380 7.956 1575 ---- 8.078B 7.615A 7.615A 8.086 +.380 7.706 1600 ---- 7.828B 7.365A 7.365A 7.836 +.380 7.456 1625 ---- 7.579B 7.115A 7.115A 7.586 +.380 7.206 1650 ---- 7.329B 6.865A 6.865A 7.336 +.380 6.956 1675 ---- 7.079B 6.617A 6.617A 7.086 +.380 6.706 1700 ---- 6.829B 6.364A 6.364A 6.836 +.380 6.456 1725 ---- 6.579B 6.114A 6.114A 6.586 +.380 6.206 1750 ---- 6.330B 5.864A 5.864A 6.336 +.380 5.956 1775 ---- 6.080B 5.614A 5.614A 6.086 +.380 5.706 1800 ---- 5.830B 5.364A 5.364A 5.836 +.380 5.456 1825 ---- 5.580B 5.114A 5.114A 5.586 +.380 5.206 1850 ---- 5.330B 4.864A 4.864A 5.336 +.380 4.956 1875 ---- 5.080B 4.614A 4.614A 5.086 +.380 4.706 3 1900 ---- 4.830B 4.367A 4.367A 4.836 +.379 4.457 52 1925 ---- 4.581B 4.119A 4.119A 4.586 +.378 4.208 1950 ---- 4.350B 3.854A 4.350B 4.337 +.377 3.960 311 1975 ---- 4.084B 3.624A 3.624A 4.089 +.377 5 3.712 2000 ---- 3.836B 3.379A 3.379A 3.841 +.375 3.466 27 2025 ---- 3.590B 3.135A 3.135A 3.595 +.373 3.222 2 2050 ---- 3.345B 2.893A 2.893A 3.349 +.370 2.979 3 2075 ---- 3.102B 2.622A 3.101B 3.106 +.368 2.738 2085 ---- 3.005B 2.556A 2.556A 3.009 +.366 2.643 2090 ---- 2.957B 2.511A 2.511A 2.960 +.364 2.596 2095 ---- 2.909B 2.464A 2.464A 2.912 +.364 2.548 2100 ---- 2.861B 2.387A 2.860B 2.864 +.363 2.501 3 13 2105 ---- 2.813B 2.370A 2.370A 2.816 +.362 2.454 2110 ---- 2.765B 2.324A 2.324A 2.768 +.361 2.407 2115 ---- 2.717B 2.277A 2.277A 2.720 +.360 2.360 2120 ---- 2.669B 2.231A 2.231A 2.672 +.358 2.314 2125 ---- 2.658B 2.155A 2.658B 2.625 +.357 2.268 3 2130 ---- 2.574B 2.139A 2.139A 2.577 +.355 2.222 2135 ---- 2.527B 2.094A 2.094A 2.530 +.354 2.176 2140 ---- 2.480B 2.048A 2.048A 2.483 +.353 2.130 2145 ---- 2.433B 2.003A 2.003A 2.436 +.351 2.085 2150 ---- 2.422B 1.930A 2.422B 2.389 +.349 2.040 2 2155 ---- 2.340B 1.910A 1.910A 2.343 +.348 1.995 2160 ---- 2.294B 1.860A 1.860A 2.296 +.346 1.950 2165 ---- 2.248B 1.821A 1.821A 2.250 +.344 1.906 2170 ---- 2.202B 1.778A 1.778A 2.204 +.342 1.862 2175 ---- 2.191B 1.711A 2.191B 2.159 +.340 1.819 1 2180 ---- 2.111B 1.693A 1.693A 2.113 +.338 1.775 2 2185 ---- 2.065B 1.651A 1.651A 2.068 +.335 1.733 2190 ---- 2.020B 1.609A 1.609A 2.023 +.333 1.690 2195 ---- 1.976B 1.568A 1.568A 1.979 +.331 1.648 2200 1.693 1.965B 1.503A 1.965B 1.934 +.328 1 1.606 5 19 2205 ---- 1.894B 1.487A 1.487A 1.890 +.325 1.565 2210 ---- 1.850B 1.447A 1.447A 1.847 +.322 1.525 2215 ---- 1.807B 1.407A 1.407A 1.804 +.320 1.484 2220 ---- 1.764B 1.369A 1.369A 1.761 +.316 1.445 2225 ---- 1.747B 1.307A 1.747B 1.718 +.313 1.405 1 2230 ---- 1.678B 1.292A 1.292A 1.676 +.309 1.367 2 2235 ---- 1.636B 1.255A 1.255A 1.635 +.306 1.329 2240 ---- 1.594B 1.217A 1.217A 1.594 +.303 1.291 1 2245 ---- 1.553B 1.181A 1.181A 1.553 +.299 1.254 10 2250 ---- 1.539B 1.126A 1.539B 1.513 +.295 2 1.218 50 2255 ---- 1.473B 1.114A 1.114A 1.473 +.291 1.182 1 2260 ---- 1.433B 1.078A 1.078A 1.434 +.287 1.147 4 2265 ---- 1.394B 1.045A 1.045A 1.395 +.283 1.112 5 2270 ---- 1.356B 1.013A 1.013A 1.357 +.278 1.079 5 2275 ---- 1.344B .961A 1.344B 1.320 +.274 1.046 3 2280 ---- 1.281B .952A .952A 1.283 +.270 1 1.013 4 2285 ---- 1.244B .909A .909A 1.247 +.266 .981 1 2290 ---- 1.207B .880A .880A 1.211 +.261 .950 37 2295 ---- 1.172B .850A .850A 1.176 +.256 .920 5 2300 .887 1.164B .813A 1.164B 1.142 +.252 15 .890 37 186 2305 ---- 1.124B .787A .787A 1.108 +.247 .861 5 2310 ---- 1.090B .759A .759A 1.075 +.243 .832 10 2315 ---- 1.058B .733A 1.057B 1.042 +.237 .805 6 2320 ---- 1.026B .707A 1.024B 1.011 +.234 .777 30 2325 ---- .999B .682A .999B .979 +.228 13 .751 8 372 2330 ---- .964B .658A .962B .949 +.224 .725 26 2335 .747 .934B .635A .932B .919 +.219 3 .700 18 2340 ---- .904B .612A .903B .890 +.215 2 .675 32 2345 ---- .875B .589A .874B .861 +.209 .652 25 56 2350 .680 .851B .568A .623A .833 +.205 43 .628 31 354 2355 ---- .823B .547A .823B .806 +.200 .606 9 2360 ---- .796B .526A .796B .779 +.195 57 .584 57 51 2365 ---- .769B .507A .769B .753 +.191 .562 33 2370 ---- .744B .488A .744B .728 +.187 11 .541 11 2375 .550 .719B .469A .514A .703 +.182 74 .521 1 112 2380 ---- .695B .451A .695B .678 +.176 .502 2 7 2385 ---- .671B .434A .671B .655 +.172 .483 1 17 2390 ---- .648B .416A .648B .632 +.168 .464 30 2395 ---- .625B .399A .625B .610 +.163 .447 1 43 2400 .464 .603B .384A .561B .588 +.158 112 .430 70 426 2405 ---- .582B .368A .582B .568 +.155 .413 1 21 2410 ---- .561B .353A .561B .547 +.150 .397 10 2415 .360 .541B .340A .541B .528 +.146 2 .382 16 2420 ---- .521B .326A .521B .509 +.142 .367 33 2425 ---- .502B .313A .502B .490 +.137 36 .353 104 2430 .363 .483B .301A .330A .472 +.133 1 .339 8 7 2435 ---- .467B .289A .289A .455 +.129 .326 1 66 2440 ---- .450B .278A .278A .438 +.125 .313 4 12 2445 .396 .434B .266A .434B .421 +.120 7 .301 36 2450 .370 .418B .256A .285B .405 +.116 32 .289 12 252 2455 .368 .402B .245A .402B .390 +.112 12 .278 28 2460 ---- .387B .236A .236A .375 +.108 2 .267 24 2465 ---- .373B .226A .226A .361 +.105 .256 10 35 2470 ---- .359B .217A .217A .347 +.101 102 .246 21 26 2475 ---- .345B .209A .209A .334 +.098 24 .236 1 38 2480 .275 .332B .200A .332B .321 +.094 5 .227 22 2485 .291 .320B .192A .320B .309 +.091 4 .218 13 2490 .280 .308B .185A .308B .297 +.088 11 .209 11 2495 .269 .296B .179A .296B .285 +.084 7 .201 14 22 2500 .220 .285B .170A .186A .275 +.082 125 .193 218 555 2505 ---- .274B .164A .164A .264 +.079 .185 1 7 2510 ---- .264B .158A .158A .254 +.076 .178 35 2515 ---- .254B .152A .152A .244 +.073 .171 15 2520 ---- .244B .146A .146A .235 +.071 2 .164 24 2525 ---- .235B .141A .141A .226 +.068 17 .158 7 168 2530 .188 .226B .136A .200B .218 +.066 5 .152 10 2535 .184 .217B .131A .192B .210 +.064 7 .146 1 17 2540 ---- .209B .126A .126A .202 +.062 4 .140 1 12 2545 ---- .201B .121A .121A .194 +.059 10 .135 22 2550 .142 .195 .117A .126A .187 +.057 161 .130 104 2555 ---- .186B .112A .112A .180 +.055 .125 1 9 2560 .113 .179B .109A .109A .173 +.053 8 .120 2 158 2565 .145 .173B .105A .113A .167 +.051 12 .116 12 2570 ---- .166B .101A .101A .161 +.049 7 .112 14 2575 ---- .160B .097A .097A .155 +.048 5 .107 212 2580 .139 .154B .094A .154B .149 +.046 9 .103 30 2585 .134 .148B .091A .148B .144 +.044 1 .100 12 2590 ---- .143B .087A .087A .139 +.043 .096 14 2595 .125 .138B .084A .138B .134 +.041 11 .093 16 2600 .095 .133B .082A .087A .129 +.040 27 .089 16 890 2605 ---- .128B .078A .078A .125 +.039 .086 13 2610 ---- .123B .076A .076A .120 +.037 .083 5 2615 ---- .119B .074A .074A .116 +.036 .080 17 2620 ---- .115B .071A .071A .112 +.034 .078 19 2625 .067 .111B .067 .111B .108 +.033 8 .075 1 72 2630 .065 .107B .065 .107B .104 +.032 2 .072 8 2635 .081 .103B .064A .103B .101 +.031 1 .070 1 17 2640 .078 .099B .062A .099B .097 +.029 1 .068 25 2645 .076 .097 .060A .064A .094 +.029 3 .065 2 18 2650 .074 .093B .058A .093B .091 +.028 17 .063 7 138 2655 .072 .089B .056A .089B .088 +.027 1 .061 2 11 2660 .073 .085B .055A .085B .085 +.026 18 .059 2 32 2665 ---- .082B .053A .053A .082 +.025 3 .057 2 25 2670 ---- .079B .051A .051A .079 +.023 .056 2 38 2675 ---- .077B .050A .050A .076 +.022 .054 4 60 2680 ---- .074B .048A .048A .074 +.022 1 .052 25 2685 ---- .071B .047A .047A .072 +.021 .051 23 2700 .066 .066 .043A .045A .065 +.019 43 .046 197 2725 ---- .055B .037A .037A .055 +.015 1 .040 74 2750 ---- .047B .033A .033A .048 +.013 3 .035 81 2775 ---- .040B .029A .029A .041 +.011 .030 42 2800 .025 .034B .025 .034B .036 +.009 25 .027 624 2825 .020 .029B .020 .029B .031 +.007 13 .024 106 2850 .021 .025B .021 .025B .028 +.007 2 .021 6 183 2875 .017 .025 .017 .020A .025 +.006 9 .019 37 2900 .022 .022 .020 .018A .022 +.005 18 .017 1 119 2925 .018 .018 .018 .017A .020 +.004 19 .016 109 2950 ---- .015B ---- .015B .018 +.004 .014 24 2975 ---- ---- ---- ---- .017 +.004 .013 75 3000 .014 .014 .012 .012 .015 +.003 13 .012 4 280 3025 ---- ---- ---- ---- .014 +.003 .011 18 3050 .012 .012 .010A .010A .013 +.002 3 .011 102 3075 ---- ---- ---- ---- .012 +.002 .010 36 3100 .011 .011 .011 .011 .012 +.003 10 .009 6 713 3125 ---- ---- ---- ---- .011 +.002 .009 5 23 3150 ---- ---- ---- ---- .010 +.002 .008 66 3175 ---- ---- ---- ---- .010 +.002 .008 4 33 3200 ---- ---- ---- ---- .009 +.002 .007 309 3225 ---- ---- ---- ---- .009 +.002 .007 26 3250 ---- ---- ---- ---- .008 +.002 .006 165 3275 ---- ---- ---- ---- .008 +.002 .006 24 3300 ---- ---- ---- ---- .008 +.002 .006 83 3325 ---- ---- ---- ---- .007 +.001 .006 14 3350 ---- ---- ---- ---- .007 +.002 .005 20 3375 ---- ---- ---- ---- .006 +.001 .005 4 3400 ---- ---- ---- ---- .006 +.001 .005 52 3425 ---- ---- ---- ---- .006 +.001 .005 8 3450 ---- ---- ---- ---- .006 +.002 .004 17 3475 ---- ---- ---- ---- .005 +.001 .004 3500 ---- ---- ---- ---- .005 +.001 .004 219 3525 ---- ---- ---- ---- .005 +.001 .004 3550 ---- ---- ---- ---- .004 .000 .004 18 3575 ---- ---- ---- ---- .004 +.001 .003 1 3600 ---- ---- ---- ---- .004 +.001 .003 9 3625 ---- ---- ---- ---- .004 +.001 .003 1 3650 ---- ---- ---- ---- .004 +.001 .003 35 3675 ---- ---- ---- ---- .003 .000 .003 6 4000 ---- ---- ---- ---- .002 .000 .002 11 4500 ---- ---- ---- ---- .001 .000 .001 5000 ---- ---- ---- ---- .001 .000 .001 27 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 16.563B 16.138A 16.138A 16.586 +.380 16.206 750 ---- 16.313B 15.871A 15.871A 16.336 +.380 15.956 775 ---- 16.064B 15.621A 15.621A 16.086 +.380 15.706 800 ---- 15.814B 15.387A 15.387A 15.836 +.380 15.456 1 825 ---- 15.564B 15.137A 15.137A 15.586 +.380 15.206 850 ---- 15.314B 14.871A 14.871A 15.336 +.380 14.956 875 ---- 15.065B 14.621A 14.621A 15.086 +.380 14.706 900 ---- 14.815B 14.387A 14.387A 14.836 +.380 14.456 925 ---- 14.565B 14.137A 14.137A 14.586 +.380 14.206 950 ---- 14.315B 13.886A 13.886A 14.336 +.380 13.956 975 ---- 14.066B 13.621A 13.621A 14.086 +.380 13.706 1000 ---- 13.816B 13.371A 13.371A 13.836 +.380 13.456 1025 ---- 13.566B 13.121A 13.121A 13.586 +.380 13.206 1050 ---- 13.316B 12.870A 12.870A 13.336 +.380 12.956 1075 ---- 13.067B 12.620A 12.620A 13.086 +.380 12.706 1100 ---- 12.817B 12.370A 12.370A 12.836 +.380 12.456 1125 ---- 12.567B 12.120A 12.120A 12.586 +.380 12.206 1150 ---- 12.317B 11.870A 11.870A 12.336 +.380 11.956 1175 ---- 12.068B 11.620A 11.620A 12.086 +.380 11.706 1200 ---- 11.818B 11.370A 11.370A 11.836 +.380 11.456 1225 ---- 11.568B 11.119A 11.119A 11.586 +.380 11.206 1250 ---- 11.318B 10.869A 10.869A 11.336 +.380 10.956 1275 ---- 11.069B 10.619A 10.619A 11.086 +.380 10.706 1300 ---- 10.819B 10.369A 10.369A 10.836 +.380 10.456 1325 ---- 10.569B 10.119A 10.119A 10.586 +.380 10.206 1350 ---- 10.319B 9.869A 9.869A 10.336 +.380 9.956 1375 ---- 10.070B 9.619A 9.619A 10.086 +.380 9.706 1400 ---- 9.820B 9.369A 9.369A 9.836 +.380 9.456 1425 ---- 9.570B 9.118A 9.118A 9.586 +.380 9.206 1450 ---- 9.321B 8.870A 8.870A 9.336 +.380 8.956 1475 ---- 9.071B 8.618A 8.618A 9.086 +.380 8.706 1500 ---- 8.821B 8.368A 8.368A 8.836 +.380 8.456 4 1525 ---- 8.571B 8.118A 8.118A 8.586 +.380 8.206 1550 ---- 8.322B 7.868A 7.868A 8.336 +.380 7.956 1575 ---- 8.072B 7.618A 7.618A 8.086 +.380 7.706 1600 ---- 7.822B 7.368A 7.368A 7.836 +.380 7.456 1625 ---- 7.572B 7.118A 7.118A 7.586 +.380 7.206 1650 ---- 7.323B 6.868A 6.868A 7.336 +.380 6.956 1675 ---- 7.073B 6.617A 6.617A 7.086 +.380 6.706 1700 ---- 6.823B 6.367A 6.367A 6.836 +.380 6.456 1725 ---- 6.573B 6.117A 6.117A 6.586 +.380 6.206 1750 ---- 6.324B 5.869A 5.869A 6.336 +.380 5.956 1775 ---- 6.074B 5.617A 5.617A 6.086 +.380 5.706 3 1800 ---- 5.824B 5.368A 5.368A 5.836 +.380 5.456 63 1825 ---- 5.575B 5.119A 5.119A 5.586 +.380 10 5.206 15 80 1850 ---- 5.326B 4.872A 4.872A 5.337 +.380 4.957 5 1875 ---- 5.078B 4.625A 4.625A 5.088 +.378 4.710 58 1900 ---- 4.851B 4.366A 4.851B 4.840 +.377 4.463 118 1925 ---- 4.585B 4.135A 4.135A 4.593 +.374 4.219 2 1950 ---- 4.340B 3.893A 3.893A 4.348 +.372 3.976 4 1975 ---- 4.097B 3.653A 3.653A 4.104 +.369 3.735 2000 ---- 3.856B 3.381A 3.849B 3.862 +.365 3.497 77 2025 ---- 3.656B 3.147A 3.656B 3.622 +.360 3.262 2050 ---- 3.419B 2.916A 3.419B 3.385 +.355 3.030 2075 ---- 3.184B 2.690A 3.183B 3.151 +.349 2.802 1 2100 ---- 2.954B 2.468A 2.954B 2.921 +.342 2.579 21 2105 ---- 2.871B 2.455A 2.455A 2.876 +.341 2.535 2110 ---- 2.826B 2.412A 2.412A 2.831 +.339 2.492 2115 ---- 2.781B 2.369A 2.369A 2.786 +.338 2.448 2120 ---- 2.737B 2.326A 2.326A 2.741 +.336 2.405 2125 ---- 2.728B 2.255A 2.728B 2.697 +.335 2.362 138 2130 ---- 2.648B 2.242A 2.242A 2.652 +.332 2.320 2135 ---- 2.603B 2.200A 2.200A 2.608 +.330 2.278 2140 ---- 2.560B 2.159A 2.159A 2.565 +.329 2.236 2145 ---- 2.524B 2.118A 2.118A 2.521 +.327 2.194 2150 ---- 2.508B 2.048A 2.508B 2.478 +.325 2.153 2155 ---- 2.437B 2.037A 2.037A 2.435 +.323 2.112 2160 ---- 2.394B 1.995A 1.995A 2.392 +.321 2.071 2165 ---- 2.352B 1.956A 1.956A 2.350 +.319 2.031 2170 ---- 2.309B 1.917A 1.917A 2.308 +.317 1.991 2175 ---- 2.294B 1.850A 2.294B 2.266 +.315 1.951 54 2180 ---- 2.225B 1.840A 1.840A 2.225 +.313 1.912 2185 ---- 2.184B 1.802A 1.802A 2.184 +.311 1.873 2190 ---- 2.143B 1.763A 1.763A 2.143 +.308 1.835 2195 ---- 2.102B 1.728A 1.728A 2.103 +.306 1.797 2200 ---- 2.089B 1.664A 2.089B 2.063 +.303 1.760 27 2205 ---- 2.022B 1.654A 1.654A 2.023 +.300 1.723 2210 ---- 1.982B 1.620A 1.620A 1.984 +.298 1.686 2215 ---- 1.943B 1.585A 1.585A 1.945 +.295 1.650 2220 ---- 1.904B 1.550A 1.550A 1.906 +.291 1.615 4 2225 ---- 1.892B 1.489A 1.892B 1.868 +.288 1.580 2 2230 ---- 1.828B 1.482A 1.482A 1.831 +.286 1.545 2235 ---- 1.790B 1.449A 1.449A 1.794 +.283 1.511 2 2240 ---- 1.753B 1.415A 1.415A 1.757 +.279 1.478 2245 ---- 1.716B 1.383A 1.383A 1.720 +.276 1.444 2 2250 1.614 1.707B 1.326A 1.424A 1.684 +.272 4 1.412 4 35 2255 ---- 1.644B 1.320A 1.320A 1.649 +.269 1.380 4 2260 ---- 1.609B 1.289A 1.289A 1.614 +.266 1.348 1 2265 ---- 1.574B 1.247A 1.247A 1.579 +.262 1.317 3 2270 ---- 1.539B 1.215A 1.215A 1.545 +.258 1.287 4 2275 ---- 1.532B 1.176A 1.532B 1.512 +.256 1.256 230 2280 ---- 1.473B 1.160A 1.160A 1.479 +.252 1.227 2285 ---- 1.464B 1.132A 1.132A 1.446 +.248 1.198 1 2290 ---- 1.432B 1.092A 1.092A 1.414 +.245 1.169 18 2295 ---- 1.400B 1.065A 1.065A 1.382 +.241 1.141 21 2300 ---- 1.369B 1.039A 1.369B 1.351 +.238 1.113 64 339 2305 ---- 1.339B 1.013A 1.338B 1.320 +.234 1.086 2310 ---- 1.308B .988A 1.307B 1.290 +.231 1.059 1 45 2315 ---- 1.278B .963A 1.277B 1.261 +.228 80 1.033 2 7 2320 ---- 1.248B .938A 1.248B 1.231 +.224 1.007 2325 ---- 1.220B .914A 1.220B 1.203 +.221 .982 2 267 2330 ---- 1.190B .891A 1.190B 1.175 +.218 .957 31 2335 1.145 1.166 .868A 1.120B 1.147 +.214 6 .933 11 2340 ---- 1.137B .846A 1.137B 1.120 +.210 .910 6 19 2345 ---- 1.110B .824A 1.110B 1.093 +.207 .886 3 2350 .910 1.083B .803A 1.083B 1.067 +.203 3 .864 13 277 2355 ---- 1.058B .781A 1.058B 1.042 +.201 .841 33 2360 ---- 1.032B .762A 1.032B 1.016 +.197 .819 6 2365 ---- 1.007B .742A 1.007B .992 +.194 .798 2 2370 ---- .983B .722A .983B .968 +.191 .777 1 1 2375 .903 .959B .702A .754A .944 +.187 17 .757 3 158 2380 ---- .935B .684A .935B .921 +.184 .737 1 1 2385 ---- .913B .665A .913B .898 +.181 .717 2390 .763 .889B .648A .695A .876 +.178 7 .698 3 2395 ---- .868B .630A .868B .854 +.174 .680 1 2400 ---- .847B .613A .847B .833 +.171 376 .662 12 1373 2405 ---- .825B .597A .825B .812 +.168 .644 13 54 2410 ---- .805B .580A .805B .791 +.164 .627 14 2415 .657 .784B .564A .784B .771 +.161 1 .610 8 2420 ---- .765B .549A .765B .752 +.158 .594 7 2425 .640 .745B .534A .745B .733 +.155 130 .578 27 2430 .614 .726B .520A .557A .714 +.152 7 .562 11 2435 .591 .707B .506A .707B .696 +.149 7 .547 10 2440 ---- .689B .492A .689B .678 +.146 .532 1 4 2445 ---- .672B .479A .672B .661 +.143 .518 22 2450 .538 .655B .465A .499A .644 +.140 27 .504 18 272 2455 ---- .640B .453A .640B .627 +.137 .490 2 2460 ---- .624B .442A .624B .611 +.134 .477 1 2465 ---- .608B .428A .608B .595 +.131 .464 107 2470 .479 .593B .417A .447A .580 +.129 7 .451 5 2475 .481 .577B .405A .435A .565 +.126 16 .439 15 216 2480 ---- .562B .394A .562B .550 +.123 .427 10 2485 ---- .548B .384A .548B .536 +.120 .416 21 2490 ---- .534B .373A .534B .522 +.117 .405 10 2495 ---- .520B .363A .520B .508 +.114 .394 5 2500 .411 .506B .353A .379A .495 +.112 93 .383 18 2002 2505 ---- .493B .345A .493B .482 +.109 .373 75 2510 .472 .480B .334A .480B .470 +.107 3 .363 1 6 2515 .376 .468B .325A .349A .458 +.105 9 .353 61 2520 ---- .456B .317A .317A .446 +.102 .344 1 9 2525 ---- .444B .308A .444B .434 +.100 .334 133 2530 .430 .433B .299A .322A .423 +.097 2 .326 6 2535 ---- .421B .291A .291A .412 +.095 .317 4 2540 ---- .410B .284A .410B .401 +.093 .308 2 2545 ---- .400B .276A .400B .391 +.091 .300 6 2550 .292 .390B .270A .289A .381 +.089 13 .292 3 595 2555 .299 .380B .263A .282A .371 +.086 7 .285 6 8 2560 ---- .370B .256A .255A .362 +.085 1 .277 1 2565 .360 .361B .248A .361B .352 +.082 6 .270 48 2570 .351 .352B .242A .352B .343 +.080 6 .263 46 2575 ---- .343B .235A .235A .335 +.079 5 .256 1 158 2580 ---- .334B .229A .229A .326 +.077 .249 2585 ---- .325B .223A .223A .318 +.075 .243 11 2590 ---- .317B .218A .218A .310 +.073 .237 8 2595 ---- .309B .213A .213A .302 +.071 .231 10 2600 .272 .301B .207A .223A .294 +.069 257 .225 3 698 2605 ---- .294B .202A .202A .287 +.068 .219 6 2610 ---- .286B .197A .197A .280 +.067 .213 5 2615 ---- .279B .192A .192A .273 +.065 .208 2620 ---- .272B .188A .188A .266 +.063 .203 1 2625 .234 .265B .182A .196A .260 +.062 10 .198 329 2630 .210 .259B .179A .259B .253 +.060 10 .193 2 10 2635 ---- .252B .174A .174A .247 +.059 .188 237 2640 ---- .246B .170A .170A .241 +.058 .183 7 2645 ---- .240B .166A .166A .235 +.056 .179 2650 .209 .234B .162A .234B .229 +.054 8 .175 4 576 2655 ---- .229B .157A .157A .224 +.054 .170 7 2660 ---- .223B .154A .154A .218 +.052 .166 11 2665 ---- .218B .150A .150A .213 +.051 .162 2670 ---- .212B .146A .146A .208 +.050 .158 2675 ---- .207B .143A .143A .203 +.048 .155 64 2680 ---- .202B .140A .140A .198 +.047 .151 156 2700 ---- .184B .127A .127A .181 +.043 173 .138 32 1726 2725 ---- .164B .114A .114A .161 +.038 .123 32 2750 ---- .146B .102A .102A .144 +.034 .110 332 2775 ---- .129B .092A .092A .129 +.030 .099 29 2800 .095 .116B .083A .116B .116 +.027 7 .089 10 1020 2825 ---- .104B .076A .076A .104 +.024 .080 4 291 2850 ---- .094B .069A .069A .094 +.021 .073 703 2875 ---- .085B .063A .063A .086 +.020 1 .066 199 2900 ---- .078B .058A .058A .078 +.018 8 .060 949 2925 ---- .071B .053A .053A .071 +.016 .055 295 2950 ---- .064B .049A .049A .065 +.015 .050 43 2975 ---- .059B .045A .045A .059 +.013 .046 19 3000 .047 .054B .041A .054B .054 +.012 43 .042 10 3876 3025 .042 .049B .038A .049B .050 +.011 22 .039 1 30 3050 .043 .045B .043 .045B .046 +.010 2 .036 36 3075 ---- .042B ---- .042B .042 +.009 .033 270 3100 ---- .038B ---- .037B .039 +.008 2 .031 3 241 3125 ---- .035B ---- .035B .036 +.007 .029 12 3150 ---- .032B ---- .032B .034 +.007 .027 1 177 3175 ---- .030B ---- .030B .031 +.006 .025 5 3200 .028 .028 .027 .028B .029 +.006 11 .023 499 3225 ---- .026B ---- .026B .027 +.005 .022 6 3250 ---- .023B ---- .022B .025 +.004 .021 97 3275 ---- .021B ---- .021B .024 +.005 .019 6 3300 .021 .021 .021 .021 .023 +.005 3 .018 6 105 3325 ---- .018B ---- .018B .021 +.004 .017 13 3350 ---- ---- ---- ---- .020 +.003 .017 72 3375 ---- ---- ---- ---- .019 +.003 .016 2 3400 .017 .017 .017 .017 .018 +.003 3 .015 3 84 3425 ---- ---- ---- ---- .017 +.003 .014 139 3450 ---- ---- ---- ---- .016 +.002 .014 31 3475 ---- ---- ---- ---- .016 +.003 .013 4 3500 .014 .014 .014 .014 .015 +.002 1 .013 5 2734 3525 ---- ---- ---- ---- .015 +.003 .012 5 3550 ---- ---- ---- ---- .014 +.002 .012 47 3575 ---- ---- ---- ---- .013 +.001 .012 3 3600 ---- ---- ---- ---- .013 +.002 .011 171 3625 ---- ---- ---- ---- .013 +.002 .011 29 3650 ---- ---- ---- ---- .012 +.001 .011 4 3675 ---- ---- ---- ---- .012 +.002 .010 3700 ---- ---- ---- ---- .011 +.001 .010 260 3725 ---- ---- ---- ---- .011 +.001 .010 9 3750 ---- ---- ---- ---- .011 +.002 .009 8 3775 ---- ---- ---- ---- .011 +.002 .009 2 3800 ---- ---- ---- ---- .010 +.001 .009 9 3825 ---- ---- ---- ---- .010 +.001 .009 7 3850 ---- ---- ---- ---- .010 +.001 .009 21 3875 ---- ---- ---- ---- .010 +.002 .008 3900 ---- ---- ---- ---- .009 +.001 .008 2 3925 ---- ---- ---- ---- .009 +.001 .008 4 3950 ---- ---- ---- ---- .009 +.001 .008 16 3975 ---- ---- ---- ---- .009 +.001 .008 4000 ---- ---- ---- ---- .009 +.001 .008 1 2170 4025 ---- ---- ---- ---- .008 .000 .008 4050 ---- ---- ---- ---- .008 +.001 .007 1 4075 ---- ---- ---- ---- .008 +.001 .007 13 4500 ---- ---- ---- ---- .006 .000 .006 3 291 5000 ---- ---- ---- ---- .005 .000 2 .005 9 1983 6000 ---- ---- ---- ---- .003 -.001 2 .004 7 442 7000 ---- ---- ---- ---- .003 .000 .003 52 7500 ---- ---- ---- ---- .003 .000 .003 92 8000 ---- ---- ---- ---- .003 +.001 .002 13 9000 ---- ---- ---- ---- .003 +.001 .002 55 10000 ---- ---- ---- ---- .003 +.002 .001 297 SO JAN24 Silver Option CALL 1325 ---- 10.927B 10.486A 10.486A 10.931 +.383 10.548 1350 ---- 10.677B 10.236A 10.236A 10.681 +.383 10.298 1375 ---- 10.427B 9.986A 9.986A 10.431 +.383 10.048 1400 ---- 10.177B 9.736A 9.736A 10.181 +.383 9.798 1425 ---- 9.928B 9.486A 9.486A 9.931 +.383 9.548 1450 ---- 9.678B 9.236A 9.236A 9.681 +.383 9.298 1475 ---- 9.428B 8.986A 8.986A 9.431 +.383 9.048 1500 ---- 9.178B 8.736A 8.736A 9.181 +.383 8.798 1525 ---- 8.928B 8.486A 8.486A 8.931 +.383 8.548 1550 ---- 8.678B 8.236A 8.236A 8.681 +.383 8.298 1575 ---- 8.429B 7.986A 7.986A 8.431 +.383 8.048 1600 ---- 8.179B 7.736A 7.736A 8.181 +.383 7.798 1625 ---- 7.929B 7.486A 7.486A 7.931 +.383 7.548 1650 ---- 7.679B 7.236A 7.236A 7.681 +.383 7.298 1675 ---- 7.430B 6.986A 6.986A 7.431 +.383 7.048 1700 ---- 7.180B 6.736A 6.736A 7.181 +.383 6.798 1725 ---- 6.930B 6.487A 6.487A 6.931 +.383 6.548 1750 ---- 6.681B 6.237A 6.237A 6.681 +.383 6.298 1775 ---- 6.431B 5.988A 5.988A 6.431 +.383 6.048 1800 ---- 6.182B 5.740A 5.740A 6.181 +.382 5.799 76 1825 ---- 5.933B 5.493A 5.493A 5.932 +.381 5.551 12 12 1850 ---- 5.662B 5.248A 5.248A 5.684 +.379 5.305 1875 ---- 5.416B 5.003A 5.003A 5.437 +.377 5.060 1900 ---- 5.195B 4.761A 4.761A 5.192 +.375 4.817 13 1925 ---- 4.928B 4.521A 4.521A 4.948 +.372 4.576 1950 ---- 4.687B 4.224A 4.681B 4.706 +.369 4.337 1975 ---- 4.471B 3.988A 4.471B 4.466 +.366 4.100 1 2000 ---- 4.261B 3.756A 4.261B 4.229 +.363 3.866 1 2025 ---- 4.026B 3.526A 4.026B 3.994 +.359 3.635 2050 3.526 3.793B 3.301A 3.445A 3.762 +.354 1 3.408 2075 ---- 3.564B 3.080A 3.564B 3.534 +.348 3.186 2100 ---- 3.339B 2.863A 3.339B 3.310 +.342 2.968 4 2125 ---- 3.119B 2.654A 3.119B 3.091 +.335 2.756 2150 ---- 2.904B 2.451A 2.904B 2.877 +.326 2.551 2175 ---- 2.695B 2.257A 2.695B 2.669 +.316 2.353 2200 ---- 2.493B 2.071A 2.493B 2.469 +.306 2.163 11 2225 ---- 2.300B 1.894A 2.300B 2.277 +.295 1.982 2250 ---- 2.115B 1.728A 2.115B 2.093 +.282 1.811 2 2275 ---- 1.939B 1.571A 1.939B 1.918 +.268 1.650 3 2300 1.567 1.773B 1.426A 1.514A 1.753 +.254 3 1.499 6 2325 ---- 1.618B 1.288A 1.618B 1.599 +.241 1.358 130 2350 ---- 1.473B 1.163A 1.473B 1.454 +.225 1 1.229 1 92 2375 ---- 1.337B 1.049A 1.337B 1.320 +.211 1.109 7 2400 ---- 1.212B .943A 1.212B 1.197 +.197 57 1.000 137 223 2425 ---- 1.098B .848A 1.098B 1.083 +.182 .901 68 2450 ---- .993B .762A .993B .979 +.169 .810 1 12 2475 ---- .897B .685A .897B .884 +.155 .729 2500 ---- .810B .616A .810B .799 +.143 24 .656 120 172 2525 ---- .735B .553A .735B .721 +.131 .590 12 2550 ---- .664B .498A .664B .651 +.120 30 .531 304 2575 ---- .600B .449A .600B .589 +.110 .479 7 2600 ---- .543B .405A .543B .532 +.100 5 .432 528 2625 ---- .492B .366A .366A .482 +.091 .391 4 2650 ---- .446B .332A .332A .437 +.083 .354 47 2675 ---- .405B .301A .301A .397 +.076 .321 9 2700 ---- .369B .274A .274A .362 +.070 .292 2 30 2725 ---- .336B .250A .250A .330 +.064 .266 30 2750 ---- .307B .229A .229A .301 +.058 .243 124 2775 ---- .280B .210A .210A .276 +.053 .223 5 2800 .236 .257B .194A .203A .253 +.048 57 .205 231 2825 ---- .236B .178A .178A .232 +.044 .188 20 2850 ---- .215B .164A .164A .214 +.040 1 .174 19 2875 ---- .199B .152A .152A .197 +.036 .161 2900 ---- .184B .141A .141A .182 +.033 1 .149 223 2925 ---- .168B .131A .131A .169 +.031 .138 6 2950 ---- .156B .122A .122A .157 +.029 2 .128 1 2975 ---- .145B .113A .113A .146 +.027 .119 46 3000 .116 .135B .106A .112A .135 +.024 79 .111 2 182 3025 ---- .125B .099A .099A .126 +.022 .104 27 3050 ---- .117B .093A .093A .118 +.021 17 .097 2 15 3075 .100 .109B .087A .101B .110 +.019 1 .091 18 3100 ---- .102B .082A .082A .103 +.018 2 .085 23 3125 .090 .096B .077A .082A .096 +.016 1 .080 11 3150 ---- .090B .072A .072A .090 +.015 .075 6 3175 ---- .084B .068A .068A .085 +.015 .070 10 3200 ---- .079B .064A .064A .080 +.014 .066 3225 ---- .073B .060A .060A .075 +.012 .063 14 3250 ---- .069B .057A .057A .071 +.012 17 .059 38 3275 ---- .065B .054A .054A .067 +.011 .056 4 3300 ---- .061B .051A .051A .063 +.010 .053 9 3325 .057 .058B .048A .058B .059 +.009 1 .050 11 3350 ---- .054B .046A .046A .056 +.009 .047 14 3375 ---- .051B .043A .043A .053 +.008 .045 39 3400 .045 .048B .041A .048B .050 +.008 8 .042 15 3425 ---- .046B .039A .039A .048 +.008 .040 3450 ---- .043B ---- .043B .045 +.007 .038 22 3475 ---- .041B ---- .041B .043 +.007 .036 3500 ---- .039B .034A .034A .041 +.006 216 .035 53 3525 ---- .037B ---- .037B .039 +.006 .033 3 3550 ---- .035B ---- .035B .037 +.006 .031 12 3575 ---- .033B ---- .033B .036 +.006 .030 63 3600 ---- .031B ---- .031B .034 +.005 .029 200 3800 ---- ---- ---- ---- .025 +.004 .021 250 4200 ---- ---- ---- ---- .016 +.003 .013 100 4300 ---- ---- ---- ---- .015 +.003 120 .012 150 5000 ---- ---- ---- ---- .011 +.002 .009 28 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.931 +.383 10.548 1350 ---- ---- ---- ---- 10.681 +.383 10.298 1375 ---- ---- ---- ---- 10.431 +.383 10.048 1400 ---- ---- ---- ---- 10.181 +.383 9.798 1425 ---- ---- ---- ---- 9.931 +.383 9.548 1450 ---- ---- ---- ---- 9.681 +.383 9.298 1475 ---- ---- ---- ---- 9.431 +.383 9.048 1500 ---- ---- ---- ---- 9.181 +.383 8.798 1525 ---- ---- ---- ---- 8.931 +.383 8.548 1550 ---- ---- ---- ---- 8.681 +.383 8.298 1575 ---- ---- ---- ---- 8.431 +.383 8.048 1600 ---- ---- ---- ---- 8.181 +.383 7.798 1625 ---- ---- ---- ---- 7.931 +.383 7.548 1650 ---- ---- ---- ---- 7.681 +.383 7.298 1675 ---- ---- ---- ---- 7.431 +.383 7.048 1700 ---- ---- ---- ---- 7.181 +.383 6.798 1725 ---- ---- ---- ---- 6.931 +.383 6.548 1750 ---- ---- ---- ---- 6.681 +.381 6.300 1775 ---- ---- ---- ---- 6.432 +.379 6.053 1800 ---- ---- ---- ---- 6.184 +.377 5.807 8 1825 ---- ---- ---- ---- 5.938 +.375 5.563 1850 ---- ---- ---- ---- 5.694 +.373 5.321 1875 ---- ---- ---- ---- 5.452 +.371 5.081 1900 ---- 4.962B 4.730A 4.962B 5.211 +.369 4.842 1925 ---- 5.003B 4.495A 5.003B 4.972 +.365 4.607 1950 ---- 4.766B 4.263A 4.766B 4.736 +.362 4.374 1975 ---- 4.532B 4.034A 4.532B 4.502 +.358 4.144 2 2000 ---- 4.300B 3.808A 4.300B 4.271 +.354 3.917 2025 ---- 4.072B 3.587A 4.072B 4.043 +.348 3.695 2050 ---- 3.847B 3.370A 3.847B 3.819 +.342 3.477 2 2075 ---- 3.626B 3.159A 3.626B 3.599 +.336 3.263 2100 ---- 3.411B 2.954A 3.411B 3.384 +.328 3.056 2125 ---- 3.200B 2.754A 3.200B 3.174 +.320 2.854 2150 ---- 2.996B 2.563A 2.996B 2.971 +.312 2.659 2175 ---- 2.798B 2.379A 2.798B 2.774 +.302 2.472 2200 ---- 2.608B 2.203A 2.608B 2.585 +.293 2.292 1 2225 ---- 2.425B 2.036A 2.425B 2.403 +.282 2.121 2250 ---- 2.250B 1.878A 2.250B 2.230 +.272 1.958 2 2275 ---- 2.084B 1.730A 2.084B 2.064 +.259 1.805 2 2300 ---- 1.926B 1.589A 1.926B 1.908 +.247 1.661 2325 ---- 1.779B 1.457A 1.779B 1.761 +.235 1.526 1 2350 ---- 1.640B 1.335A 1.640B 1.622 +.222 1.400 4 2375 ---- 1.510B 1.223A 1.510B 1.493 +.209 1.284 2400 ---- 1.389B 1.119A 1.389B 1.373 +.197 1.176 5 2425 ---- 1.276B 1.024A 1.276B 1.261 +.184 103 1.077 7 12 2450 ---- 1.172B .937A 1.172B 1.158 +.172 .986 6 1 2475 ---- 1.077B .857A 1.077B 1.063 +.160 .903 7 2500 ---- .989B .785A .988B .976 +.149 .827 4 2525 ---- .907B .719A .907B .897 +.139 .758 57 2550 ---- .834B .658A .834B .824 +.129 .695 13 2575 .682 .766B .604A .632A .757 +.119 10 .638 10 2600 ---- .705B .555A .705B .697 +.111 .586 24 2625 ---- .648B .511A .511A .642 +.103 .539 8 2650 .530 .598B .470A .491A .592 +.095 10 .497 100 2675 ---- .552B .434A .434A .546 +.088 .458 13 2700 ---- .510B .401A .401A .505 +.081 .424 5 2725 ---- .471B .372A .372A .467 +.075 .392 4 2750 .440 .440 .345A .358A .433 +.069 1 .364 11 2775 ---- .408B .320A .320A .402 +.064 .338 6 2800 ---- .380B .298A .298A .373 +.059 .314 5 2825 ---- .353B .278A .278A .348 +.055 .293 2850 ---- .329B .260A .260A .324 +.051 .273 10 2875 ---- .307B .243A .243A .303 +.048 .255 5 2900 ---- .285B .228A .228A .283 +.044 .239 12 2925 ---- .265B .214A .214A .265 +.041 .224 11 2950 ---- .249B .201A .201A .249 +.038 .211 5 2975 ---- .233B .189A .189A .233 +.035 .198 4 3000 ---- .219B .178A .178A .220 +.034 .186 5 3025 ---- .207B .168A .168A .207 +.031 .176 3050 ---- .194B .159A .159A .195 +.029 .166 3075 ---- .183B .151A .151A .184 +.027 .157 1 3100 ---- .173B .143A .143A .174 +.026 .148 2 3125 ---- .163B .136A .136A .164 +.024 .140 3150 ---- .155B .129A .129A .155 +.022 .133 6 3175 ---- .146B .123A .123A .147 +.021 .126 3200 ---- .139B .117A .117A .140 +.020 .120 1 3225 ---- .132B .110A .110A .133 +.019 .114 3250 ---- .125B .106A .106A .126 +.017 .109 3275 ---- .119B .101A .101A .120 +.017 .103 3300 ---- .113B .096A .096A .115 +.016 .099 3325 ---- .108B .091A .091A .110 +.016 .094 3350 ---- .103B .088A .088A .105 +.015 .090 1 3375 ---- .098B .084A .084A .100 +.014 .086 36 3400 ---- .094B .080A .080A .095 +.013 .082 2 3425 ---- .089B .076A .076A .091 +.012 .079 3450 ---- .085B .073A .073A .087 +.012 .075 5 3475 ---- .081B .070A .070A .084 +.012 .072 15 3500 ---- .078B .067A .067A .080 +.011 .069 31 3525 ---- .074B .064A .064A .076 +.010 .066 5 3550 ---- .071B .061A .061A .073 +.009 .064 24 3575 ---- .068B .059A .059A .070 +.009 2 .061 1 1 4000 ---- ---- ---- ---- .036 +.004 2 .032 1 3 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.181 +.383 12.798 1125 ---- ---- ---- ---- 12.931 +.383 12.548 1150 ---- ---- ---- ---- 12.681 +.383 12.298 1175 ---- ---- ---- ---- 12.431 +.383 12.048 1200 ---- ---- ---- ---- 12.181 +.383 11.798 1225 ---- ---- ---- ---- 11.931 +.383 11.548 1250 ---- ---- ---- ---- 11.681 +.383 11.298 1275 ---- ---- ---- ---- 11.431 +.383 11.048 1300 ---- ---- ---- ---- 11.181 +.383 10.798 1325 ---- ---- ---- ---- 10.931 +.383 10.548 1350 ---- ---- ---- ---- 10.681 +.383 10.298 1375 ---- ---- ---- ---- 10.431 +.383 10.048 1400 ---- ---- ---- ---- 10.181 +.383 9.798 1425 ---- ---- ---- ---- 9.931 +.383 9.548 1450 ---- ---- ---- ---- 9.681 +.383 9.298 1475 ---- ---- ---- ---- 9.431 +.383 9.048 1500 ---- ---- ---- ---- 9.181 +.383 8.798 1525 ---- ---- ---- ---- 8.931 +.383 8.548 1550 ---- ---- ---- ---- 8.681 +.383 8.298 1575 ---- ---- ---- ---- 8.431 +.383 8.048 1600 ---- ---- ---- ---- 8.181 +.383 7.798 1625 ---- ---- ---- ---- 7.931 +.383 7.548 1650 ---- ---- ---- ---- 7.681 +.383 7.298 1675 ---- ---- ---- ---- 7.431 +.383 7.048 1700 ---- ---- ---- ---- 7.181 +.381 6.800 1725 ---- ---- ---- ---- 6.933 +.380 6.553 14 1750 ---- ---- ---- ---- 6.685 +.377 6.308 4 1775 ---- ---- ---- ---- 6.440 +.376 6.064 1800 ---- ---- ---- ---- 6.196 +.374 5.822 23 1825 ---- ---- ---- ---- 5.953 +.371 5.582 1850 ---- 5.486B 5.235A 5.486B 5.713 +.369 5.344 1875 ---- 5.504B 5.000A 5.504B 5.474 +.365 5.109 1900 ---- 5.268B 4.769A 5.268B 5.238 +.362 4.876 1925 ---- 5.034B 4.540A 5.034B 5.005 +.359 4.646 1950 ---- 4.802B 4.314A 4.802B 4.774 +.355 4.419 1975 ---- 4.574B 4.093A 4.574B 4.546 +.350 4.196 2000 ---- 4.349B 3.875A 4.347B 4.322 +.345 3.977 45 2025 ---- 4.128B 3.662A 4.128B 4.102 +.339 3.763 2050 ---- 3.912B 3.453A 3.912B 3.886 +.333 3.553 2075 ---- 3.699B 3.251A 3.699B 3.675 +.326 3.349 2100 ---- 3.492B 3.055A 3.492B 3.469 +.318 3.151 2 2125 ---- 3.291B 2.866A 3.291B 3.269 +.310 2.959 2150 ---- 3.097B 2.683A 3.097B 3.075 +.302 2.773 2175 ---- 2.908B 2.508A 2.908B 2.888 +.293 2.595 2200 ---- 2.727B 2.341A 2.727B 2.708 +.283 2.425 12 2225 ---- 2.553B 2.182A 2.553B 2.535 +.273 2.262 2250 ---- 2.386B 2.031A 2.386B 2.369 +.262 2.107 1 2275 ---- 2.227B 1.889A 2.227B 2.212 +.251 1.961 1 2300 ---- 2.080B 1.752A 2.079B 2.063 +.240 1.823 1 45 2325 ---- 1.938B 1.624A 1.936B 1.922 +.230 1.692 1 2350 ---- 1.803B 1.506A 1.803B 1.789 +.218 1.571 18 2375 ---- 1.678B 1.396A 1.677B 1.664 +.207 1.457 154 2400 ---- 1.561B 1.294A 1.560B 1.546 +.196 1.350 11 315 2425 ---- 1.451B 1.198A 1.451B 1.437 +.185 3 1.252 76 2450 ---- 1.348B 1.110A 1.348B 1.335 +.175 1.160 12 2475 ---- 1.253B 1.029A 1.253B 1.241 +.165 1.076 4 2500 ---- 1.165B .954A 1.165B 1.153 +.155 1 .998 287 2525 ---- 1.083B .886A 1.083B 1.072 +.146 .926 2 66 2550 ---- 1.009B .822A .822A .997 +.137 .860 108 2575 .837 .938B .763A .938B .927 +.127 4 .800 4 2600 ---- .873B .710A .873B .864 +.120 2 .744 642 2625 ---- .813B .662A .662A .805 +.112 .693 84 2650 ---- .758B .617A .617A .751 +.105 .646 237 2675 ---- .708B .576A .576A .701 +.098 .603 2 50 2700 ---- .664B .539A .539A .655 +.091 1 .564 528 2725 ---- .622B .504A .504A .613 +.085 .528 22 2750 .516 .583B .472A .488A .575 +.081 2 .494 102 2775 ---- .547B .443A .443A .539 +.075 .464 67 2800 ---- .513B .417A .417A .506 +.070 1 .436 83 2825 ---- .483B .393A .393A .476 +.066 .410 12 2850 ---- .454B .370A .370A .448 +.062 .386 1 2875 ---- .428B .349A .349A .422 +.058 .364 100 2900 ---- .403B .329A .329A .398 +.054 1 .344 395 2925 ---- .380B .312A .312A .376 +.051 .325 8 2950 ---- .358B .296A .296A .356 +.048 .308 2975 ---- .337B .280A .280A .337 +.045 .292 69 3000 ---- .319B .266A .266A .319 +.042 10 .277 7 363 3025 .297 .303B .252A .303B .303 +.040 1 .263 16 3050 ---- .287B .240A .240A .287 +.037 .250 3075 ---- .273B .229A .229A .273 +.035 .238 3100 ---- .259B .219A .219A .260 +.034 .226 8 3125 ---- .247B .209A .209A .248 +.032 .216 8 3150 ---- .235B .199A .199A .236 +.030 .206 43 3175 ---- .224B .190A .190A .225 +.028 .197 3200 ---- .214B .182A .182A .215 +.027 .188 3 25 3225 ---- .204B .174A .174A .205 +.025 .180 3250 ---- .195B .167A .167A .197 +.025 .172 246 3275 ---- .187B .160A .160A .188 +.023 .165 18 3300 ---- .179B .154A .154A .180 +.022 .158 105 3325 .155 .171B .148A .171B .172 +.020 23 .152 15 17 3350 ---- .164B .142A .142A .165 +.019 .146 24 3375 .155 .157B .136A .157B .159 +.019 4 .140 19 3400 ---- .151B .131A .131A .152 +.018 .134 107 3425 ---- .145B .126A .126A .146 +.017 .129 21 3450 ---- .139B .121A .121A .140 +.016 .124 39 3475 ---- .133B .117A .117A .135 +.016 .119 14 3500 ---- .128B .113A .113A .130 +.015 .115 1477 3525 ---- .123B .108A .108A .125 +.014 .111 18 3550 ---- .119B .104A .104A .120 +.013 .107 44 3575 ---- .114B .101A .101A .116 +.013 .103 13 3600 ---- .110B .097A .097A .112 +.013 .099 18 3625 ---- .106B .094A .094A .108 +.012 .096 11 3650 ---- .102B .090A .090A .104 +.012 .092 22 3675 ---- .099B .088A .088A .101 +.012 .089 10 3700 ---- .095B .084A .084A .097 +.011 .086 201 4000 ---- .063B ---- .063B .065 +.008 .057 878 4250 ---- .046B ---- .046B .048 +.006 .042 15 4500 .035 .035 .035 .035 .036 +.004 2 .032 14 475 4700 ---- ---- ---- ---- .030 +.004 .026 100 5000 ---- ---- ---- ---- .024 +.003 .021 354 6000 ---- ---- ---- ---- .015 +.001 .014 24 24 7000 ---- ---- ---- ---- .013 +.001 .012 187 10000 ---- ---- .007A .007A .008 .000 .008 51 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.925 +.384 10.541 1375 ---- ---- ---- ---- 10.675 +.384 10.291 1400 ---- ---- ---- ---- 10.425 +.384 10.041 1425 ---- ---- ---- ---- 10.175 +.384 9.791 1450 ---- ---- ---- ---- 9.925 +.384 9.541 1475 ---- ---- ---- ---- 9.675 +.384 9.291 1500 ---- ---- ---- ---- 9.425 +.384 9.041 1525 ---- ---- ---- ---- 9.175 +.384 8.791 1550 ---- ---- ---- ---- 8.925 +.384 8.541 1575 ---- ---- ---- ---- 8.675 +.384 8.291 1600 ---- ---- ---- ---- 8.425 +.384 8.041 1625 ---- ---- ---- ---- 8.175 +.384 7.791 1650 ---- ---- ---- ---- 7.925 +.381 7.544 1675 ---- ---- ---- ---- 7.677 +.380 7.297 1700 ---- ---- ---- ---- 7.431 +.378 7.053 11 1725 ---- ---- ---- ---- 7.187 +.376 6.811 1750 ---- ---- ---- ---- 6.944 +.373 6.571 1775 ---- ---- 6.219A 6.219A 6.703 +.370 6.333 1800 ---- 6.370B 5.983A 6.370B 6.465 +.368 6.097 1825 ---- 6.252B 5.751A 6.252B 6.229 +.365 5.864 1850 ---- 6.018B 5.521A 6.018B 5.995 +.362 5.633 1875 ---- 5.786B 5.293A 5.786B 5.763 +.358 5.405 1900 ---- 5.556B 5.070A 5.554B 5.535 +.355 5.180 1925 ---- 5.330B 4.849A 5.330B 5.309 +.351 4.958 1950 ---- 5.107B 4.633A 5.107B 5.087 +.347 4.740 1975 ---- 4.888B 4.420A 4.888B 4.868 +.342 4.526 2000 ---- 4.672B 4.212A 4.672B 4.653 +.337 4.316 2025 ---- 4.461B 4.009A 4.461B 4.443 +.332 4.111 2050 ---- 4.254B 3.811A 4.254B 4.236 +.325 3.911 2075 ---- 4.052B 3.618A 4.052B 4.035 +.319 3.716 2100 ---- 3.855B 3.432A 3.855B 3.839 +.312 3.527 1 2125 ---- 3.664B 3.251A 3.664B 3.648 +.305 3.343 2150 ---- 3.479B 3.077A 3.479B 3.463 +.297 3.166 2175 ---- 3.299B 2.909A 3.299B 3.284 +.289 2.995 2200 ---- 3.125B 2.748A 3.125B 3.111 +.281 2.830 1 2225 2.825 2.958B 2.594A 2.958B 2.944 +.272 1 2.672 3 2250 ---- 2.798B 2.447A 2.798B 2.785 +.263 2.522 1 2275 ---- 2.645B 2.307A 2.645B 2.632 +.255 2.377 1 2300 ---- 2.500B 2.169A 2.499B 2.486 +.246 2.240 1 2325 ---- 2.361B 2.043A 2.359B 2.347 +.237 2.110 3 2350 ---- 2.228B 1.923A 2.227B 2.215 +.228 1.987 4 2375 ---- 2.101B 1.811A 2.100B 2.089 +.218 1.871 51 2400 ---- 1.982B 1.703A 1.981B 1.971 +.210 1.761 2 20 2425 ---- 1.869B 1.603A 1.868B 1.859 +.201 1.658 5 2450 ---- 1.763B 1.509A 1.762B 1.754 +.192 1.562 135 2475 ---- 1.664B 1.422A 1.663B 1.655 +.184 1.471 2 2500 ---- 1.570B 1.340A 1.569B 1.561 +.174 1.387 10 50 2525 ---- 1.482B 1.263A 1.481B 1.474 +.166 1.308 2550 ---- 1.399B 1.192A 1.399B 1.392 +.158 1.234 51 2575 ---- 1.322B 1.125A 1.125A 1.316 +.151 1.165 2600 ---- 1.250B 1.063A 1.063A 1.244 +.143 1.101 79 2625 ---- 1.182B 1.005A 1.005A 1.177 +.136 1.041 2650 ---- 1.119B .951A .951A 1.114 +.129 .985 2675 ---- 1.059B .900A .900A 1.056 +.124 .932 2700 ---- 1.005B .853A .853A 1.001 +.117 .884 275 2725 ---- .953B .809A .809A .949 +.111 .838 31 2750 ---- .904B .769A .769A .901 +.105 .796 40 2775 ---- .859B .731A .731A .856 +.100 .756 2800 ---- .816B .695A .695A .814 +.095 .719 20 119 2825 ---- .777B .662A .662A .775 +.090 .685 2850 ---- .739B .630A .630A .738 +.086 .652 2875 ---- .704B .601A .601A .703 +.081 .622 2900 ---- .671B .574A .574A .670 +.077 .593 2925 ---- .641B .548A .548A .640 +.073 .567 2950 ---- .612B .523A .523A .611 +.070 .541 2975 ---- .584B .502A .502A .584 +.066 .518 3000 ---- .559B .480A .480A .559 +.063 .496 20 436 3025 ---- .535B .460A .460A .535 +.060 .475 3050 ---- .511B .440A .440A .512 +.057 .455 3075 ---- .491B .423A .423A .491 +.055 .436 3100 ---- .470B .407A .407A .471 +.052 .419 3125 ---- .451B .391A .391A .452 +.050 .402 3150 ---- .433B .376A .376A .434 +.047 .387 105 3175 ---- .416B .362A .362A .417 +.045 .372 3200 ---- .400B .348A .348A .401 +.043 .358 86 3225 ---- .385B .335A .335A .386 +.041 .345 3250 ---- .370B .323A .323A .372 +.040 .332 3275 ---- .357B .312A .312A .358 +.038 .320 3300 ---- .344B .301A .301A .345 +.036 .309 57 3325 ---- .331B .291A .291A .333 +.035 .298 3350 ---- .319B .282A .282A .322 +.034 .288 3375 ---- .308B .272A .272A .311 +.033 .278 3400 ---- .298B .263A .263A .300 +.031 .269 41 3425 ---- .287B .255A .255A .290 +.030 .260 3450 ---- .278B .247A .247A .281 +.029 .252 1 3475 ---- .269B .239A .239A .272 +.028 .244 3500 ---- .260B .231A .231A .263 +.026 .237 3525 ---- .251B .224A .224A .255 +.026 .229 3550 ---- .243B .218A .218A .247 +.025 .222 2 3575 ---- .236B .211A .211A .239 +.023 .216 3600 ---- .229B .205A .205A .232 +.023 .209 102 3625 ---- .222B .199A .199A .225 +.022 .203 3 3650 ---- .215B .194A .194A .219 +.022 .197 2 3675 ---- .208B .188A .188A .212 +.020 .192 3700 ---- .202B .183A .183A .206 +.020 .186 3 3725 ---- .196B .178A .178A .200 +.019 .181 1 4000 ---- .145B .133A .133A .149 +.014 .135 11 4500 ---- .090B .083A .083A .092 +.008 .084 216 5000 ---- .059B ---- .059B .061 +.005 .056 22 6000 ---- ---- ---- ---- .031 +.003 .028 443 10000 ---- ---- ---- ---- .011 +.001 .010 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.423 +.384 17.039 750 ---- ---- ---- ---- 17.173 +.384 16.789 775 ---- ---- ---- ---- 16.923 +.384 16.539 800 ---- ---- ---- ---- 16.673 +.384 16.289 825 ---- ---- ---- ---- 16.423 +.384 16.039 850 ---- ---- ---- ---- 16.173 +.384 15.789 875 ---- ---- ---- ---- 15.923 +.384 15.539 900 ---- ---- ---- ---- 15.673 +.384 15.289 925 ---- ---- ---- ---- 15.423 +.384 15.039 950 ---- ---- ---- ---- 15.173 +.384 14.789 975 ---- ---- ---- ---- 14.923 +.384 14.539 1000 ---- ---- ---- ---- 14.673 +.384 14.289 1025 ---- ---- ---- ---- 14.423 +.384 14.039 1050 ---- ---- ---- ---- 14.173 +.384 13.789 1075 ---- ---- ---- ---- 13.923 +.384 13.539 1100 ---- ---- ---- ---- 13.673 +.384 13.289 1125 ---- ---- ---- ---- 13.423 +.384 13.039 1150 ---- ---- ---- ---- 13.173 +.384 12.789 1175 ---- ---- ---- ---- 12.923 +.384 12.539 1200 ---- ---- ---- ---- 12.673 +.384 12.289 1225 ---- ---- ---- ---- 12.423 +.384 12.039 1250 ---- ---- ---- ---- 12.173 +.384 11.789 1275 ---- ---- ---- ---- 11.923 +.384 11.539 1300 ---- ---- ---- ---- 11.673 +.384 11.289 1325 ---- ---- ---- ---- 11.423 +.384 11.039 1350 ---- ---- ---- ---- 11.173 +.384 10.789 1375 ---- ---- ---- ---- 10.923 +.384 10.539 1400 ---- ---- ---- ---- 10.673 +.384 10.289 1425 ---- ---- ---- ---- 10.423 +.384 10.039 1450 ---- ---- ---- ---- 10.173 +.384 9.789 1475 ---- ---- ---- ---- 9.923 +.384 9.539 1500 ---- ---- ---- ---- 9.673 +.384 9.289 1525 ---- ---- ---- ---- 9.423 +.384 9.039 1550 ---- ---- ---- ---- 9.173 +.384 8.789 1575 ---- ---- ---- ---- 8.923 +.384 8.539 1600 ---- ---- ---- ---- 8.673 +.381 8.292 1625 ---- ---- ---- ---- 8.425 +.379 8.046 1650 ---- ---- ---- ---- 8.180 +.378 7.802 1675 ---- ---- ---- ---- 7.936 +.376 7.560 1700 ---- ---- ---- ---- 7.694 +.374 7.320 1725 ---- ---- ---- ---- 7.454 +.371 7.083 1750 ---- 7.057B 6.729A 6.729A 7.216 +.369 6.847 1775 ---- 6.990B 6.496A 6.496A 6.980 +.366 6.614 1800 ---- 6.755B 6.267A 6.267A 6.747 +.364 6.383 1825 ---- 6.524B 6.041A 6.041A 6.516 +.360 6.156 4 1850 ---- 6.295B 5.817A 5.817A 6.288 +.357 5.931 1875 ---- 6.069B 5.597A 5.597A 6.063 +.354 5.709 1900 ---- 5.846B 5.380A 5.380A 5.840 +.349 5.491 1925 ---- 5.627B 5.167A 5.167A 5.622 +.346 5.276 1950 ---- 5.411B 4.958A 4.958A 5.407 +.342 5.065 1975 ---- 5.200B 4.753A 4.753A 5.195 +.336 4.859 2000 ---- 4.992B 4.553A 4.553A 4.988 +.331 4.657 2025 ---- 4.789B 4.358A 4.358A 4.786 +.327 4.459 2050 ---- 4.589B 4.168A 4.168A 4.587 +.320 4.267 2075 ---- 4.396B 3.983A 3.983A 4.394 +.315 4.079 2100 ---- 4.207B 3.804A 3.804A 4.206 +.309 3.897 2125 ---- 4.022B 3.630A 3.630A 4.022 +.302 3.720 2150 ---- 3.844B 3.462A 3.462A 3.844 +.295 3.549 2175 ---- 3.671B 3.300A 3.300A 3.672 +.288 3.384 2200 ---- 3.504B 3.144A 3.144A 3.505 +.280 3.225 2225 ---- 3.343B 2.994A 2.994A 3.344 +.272 3.072 2250 ---- 3.186B 2.851A 2.851A 3.189 +.265 2.924 2275 ---- 3.037B 2.713A 2.713A 3.039 +.256 2.783 2300 ---- 2.895B 2.583A 2.583A 2.896 +.248 2.648 2325 ---- 2.766B 2.444A 2.444A 2.758 +.239 2.519 2350 ---- 2.635B 2.324A 2.324A 2.627 +.231 2.396 2375 ---- 2.509B 2.210A 2.210A 2.501 +.222 2.279 2400 ---- 2.389B 2.101A 2.101A 2.381 +.214 2.167 53 2425 ---- 2.274B 1.998A 1.998A 2.267 +.206 2.061 15 2450 ---- 2.166B 1.902A 1.902A 2.159 +.198 1.961 2475 ---- 2.063B 1.808A 1.808A 2.056 +.191 1.865 2500 ---- 1.965B 1.721A 1.721A 1.958 +.183 1.775 79 2525 ---- 1.872B 1.639A 1.639A 1.866 +.176 1.690 1 2550 ---- 1.785B 1.561A 1.561A 1.779 +.170 1.609 4 2575 ---- 1.702B 1.487A 1.487A 1.696 +.163 1.533 1 2600 ---- 1.623B 1.417A 1.417A 1.618 +.157 1.461 27 2625 ---- 1.549B 1.352A 1.352A 1.544 +.151 1.393 12 2650 ---- 1.479B 1.291A 1.291A 1.475 +.146 1.329 14 2675 ---- 1.413B 1.232A 1.232A 1.409 +.140 1.269 1 2700 ---- 1.350B 1.177A 1.177A 1.346 +.134 1.212 28 2725 ---- 1.290B 1.125A 1.125A 1.288 +.129 1.159 8 2750 ---- 1.234B 1.077A 1.077A 1.232 +.124 1.108 2775 ---- 1.181B 1.031A 1.031A 1.179 +.118 1.061 2800 ---- 1.131B .987A .987A 1.129 +.113 1.016 45 2825 ---- 1.084B .946A .946A 1.082 +.108 .974 2850 ---- 1.039B .908A .908A 1.037 +.103 .934 2875 ---- .996B .872A .872A .995 +.099 .896 2900 ---- .956B .837A .837A .955 +.095 .860 10 2925 ---- .918B .805A .805A .917 +.090 .827 2950 ---- .882B .774A .774A .881 +.086 .795 12 2975 ---- .848B .744A .744A .848 +.083 .765 3000 ---- .815B .716A .716A .816 +.080 .736 103 2646 3025 ---- .784B .690A .690A .786 +.077 .709 3050 ---- .755B .666A .666A .758 +.075 .683 3075 ---- .728B .642A .642A .731 +.073 .658 3100 ---- .701B .619A .619A .706 +.071 .635 51 3125 ---- .676B .598A .598A .681 +.068 .613 4 3150 ---- .652B .578A .578A .658 +.066 .592 3175 ---- .629B .558A .558A .636 +.064 .572 3200 .603 .610 .540A .550A .614 +.061 2 .553 21 3225 ---- .587B .523A .523A .593 +.058 .535 4 3250 ---- .568B .507A .507A .573 +.055 .518 3275 ---- .549B .491A .491A .553 +.052 .501 3300 ---- .531B .476A .476A .535 +.050 .485 3325 ---- .515B .462A .462A .518 +.047 .471 3350 ---- .499B .448A .448A .502 +.046 .456 3375 ---- .483B .435A .435A .487 +.044 .443 3400 ---- .468B .423A .423A .472 +.042 .430 3425 ---- .454B .411A .411A .458 +.041 .417 3450 ---- .441B .399A .399A .445 +.040 .405 3475 ---- .428B .389A .389A .433 +.039 .394 3500 .386 .416B .378A .413B .421 +.038 3 .383 2528 3525 ---- .404B .368A .368A .409 +.036 .373 3550 ---- .393B .359A .359A .398 +.035 .363 3575 ---- .382B .349A .349A .387 +.034 .353 3600 ---- .371B .341A .341A .377 +.033 .344 3625 ---- .361B .332A .332A .367 +.032 .335 3650 ---- .352B .324A .324A .357 +.030 .327 3675 ---- .342B .316A .316A .348 +.029 .319 5 3700 ---- .332B .309A .309A .339 +.028 .311 8 3725 ---- .324B .302A .302A .330 +.027 .303 3750 ---- .317B .294A .294A .322 +.026 .296 200 200 3775 ---- .308B .288A .288A .314 +.025 .289 3800 ---- .300B .281A .281A .307 +.025 .282 11 3825 ---- .293B .275A .275A .300 +.024 .276 3850 ---- .286B ---- .283B .293 +.024 .269 3875 ---- .279B ---- .278B .286 +.023 .263 3900 ---- .273B ---- .271B .279 +.022 .257 3925 ---- .266B .251A .251A .273 +.021 .252 3950 ---- .260B ---- .259B .267 +.021 .246 3975 ---- .254B ---- .253B .261 +.020 .241 4000 .250 .250 .241 .248B .256 +.021 6 .235 4025 ---- .243B ---- .237B .250 +.020 .230 4050 ---- .237B ---- .232B .245 +.019 .226 4075 ---- .232B ---- .226B .240 +.019 .221 4100 ---- .227B ---- .221B .235 +.019 .216 4500 ---- .165B ---- .160B .173 +.014 .159 4700 ---- .143B ---- .139B .151 +.013 .138 4900 ---- .125B ---- ---- .132 +.011 .121 5000 ---- .117B ---- .117B .124 +.011 .113 246 5500 ---- .086B ---- .086B .092 +.008 .084 6000 ---- .065B ---- .065B .070 +.006 .064 3 7000 ---- ---- ---- ---- .044 +.004 .040 109 7500 ---- ---- ---- ---- .037 +.004 .033 SO SEP24 Silver Option CALL 1400 ---- ---- ---- ---- 10.915 +.384 10.531 1425 ---- ---- ---- ---- 10.665 +.384 10.281 1450 ---- ---- ---- ---- 10.415 +.384 10.031 1475 ---- ---- ---- ---- 10.165 +.384 9.781 1500 ---- ---- ---- ---- 9.915 +.383 9.532 1525 ---- ---- ---- ---- 9.665 +.380 9.285 1550 ---- ---- ---- ---- 9.418 +.377 9.041 1575 ---- ---- ---- ---- 9.173 +.375 8.798 1600 ---- ---- ---- ---- 8.930 +.372 8.558 1625 ---- ---- ---- ---- 8.689 +.368 8.321 1650 ---- ---- ---- ---- 8.450 +.365 8.085 4 1675 ---- ---- ---- ---- 8.214 +.362 7.852 1700 ---- ---- ---- ---- 7.980 +.359 7.621 1725 ---- ---- ---- ---- 7.748 +.356 7.392 1750 ---- ---- ---- ---- 7.518 +.352 7.166 1775 ---- ---- ---- ---- 7.291 +.349 6.942 1800 ---- ---- ---- ---- 7.066 +.345 6.721 1825 ---- ---- ---- ---- 6.843 +.341 6.502 1850 ---- ---- ---- ---- 6.623 +.337 6.286 1875 ---- ---- ---- ---- 6.406 +.334 6.072 1900 ---- ---- ---- ---- 6.192 +.330 5.862 1925 ---- ---- ---- ---- 5.980 +.326 5.654 1950 ---- ---- ---- ---- 5.771 +.321 5.450 1975 ---- ---- ---- ---- 5.566 +.317 5.249 2000 ---- ---- ---- ---- 5.364 +.312 5.052 2025 ---- ---- ---- ---- 5.166 +.307 4.859 2050 ---- ---- ---- ---- 4.971 +.302 4.669 2075 ---- ---- ---- ---- 4.781 +.297 4.484 2100 ---- ---- ---- ---- 4.595 +.291 4.304 2125 ---- ---- ---- ---- 4.414 +.286 4.128 2150 ---- ---- ---- ---- 4.237 +.280 3.957 2175 ---- ---- ---- ---- 4.066 +.275 3.791 2200 ---- ---- ---- ---- 3.899 +.268 3.631 2225 ---- ---- ---- ---- 3.738 +.263 3.475 2250 ---- ---- ---- ---- 3.581 +.256 3.325 2275 ---- ---- ---- ---- 3.430 +.250 3.180 2300 ---- ---- ---- ---- 3.284 +.244 3.040 2325 ---- ---- ---- ---- 3.143 +.238 2.905 2350 ---- ---- ---- ---- 3.007 +.231 2.776 2375 ---- ---- ---- ---- 2.876 +.225 2.651 2400 ---- ---- ---- ---- 2.751 +.219 2.532 2425 ---- ---- ---- ---- 2.630 +.212 2.418 2450 ---- ---- ---- ---- 2.515 +.206 2.309 2475 ---- ---- ---- ---- 2.404 +.199 2.205 2500 ---- ---- ---- ---- 2.299 +.194 2.105 2525 ---- ---- ---- ---- 2.198 +.187 2.011 2550 ---- ---- ---- ---- 2.102 +.181 1.921 2575 ---- ---- ---- ---- 2.011 +.176 1.835 2600 ---- ---- ---- ---- 1.924 +.170 1.754 2625 ---- ---- ---- ---- 1.842 +.165 1.677 2650 ---- ---- ---- ---- 1.764 +.159 1.605 2675 ---- ---- ---- ---- 1.690 +.154 1.536 2700 ---- ---- ---- ---- 1.620 +.149 1.471 2725 ---- ---- ---- ---- 1.554 +.144 1.410 2750 ---- ---- ---- ---- 1.491 +.139 1.352 2775 ---- ---- ---- ---- 1.432 +.135 1.297 2800 ---- ---- ---- ---- 1.375 +.130 1.245 2825 ---- ---- ---- ---- 1.322 +.126 1.196 2850 ---- ---- ---- ---- 1.272 +.122 1.150 2875 ---- ---- ---- ---- 1.224 +.118 1.106 2900 ---- ---- ---- ---- 1.179 +.114 1.065 2925 ---- ---- ---- ---- 1.136 +.110 1.026 2950 ---- ---- ---- ---- 1.095 +.107 .988 2975 ---- ---- ---- ---- 1.056 +.103 .953 3000 ---- ---- ---- ---- 1.019 +.100 .919 3025 ---- ---- ---- ---- .985 +.097 .888 3050 ---- ---- ---- ---- .951 +.094 .857 3075 ---- ---- ---- ---- .920 +.091 .829 3100 ---- ---- ---- ---- .890 +.088 .802 3125 ---- ---- ---- ---- .861 +.085 .776 3150 ---- ---- ---- ---- .834 +.083 .751 3175 ---- ---- ---- ---- .808 +.080 .728 3200 ---- ---- ---- ---- .784 +.079 .705 3225 ---- ---- ---- ---- .760 +.076 .684 3250 ---- ---- ---- ---- .738 +.074 .664 3275 ---- ---- ---- ---- .717 +.072 .645 3300 ---- ---- ---- ---- .696 +.070 .626 3325 ---- ---- ---- ---- .677 +.068 .609 3350 ---- ---- ---- ---- .658 +.066 .592 3375 ---- ---- ---- ---- .641 +.065 .576 3400 ---- ---- ---- ---- .624 +.063 .561 3425 ---- ---- ---- ---- .608 +.061 .547 3450 ---- ---- ---- ---- .592 +.059 .533 3475 ---- ---- ---- ---- .577 +.057 .520 3500 ---- ---- ---- ---- .563 +.056 .507 3525 ---- ---- ---- ---- .550 +.055 .495 3550 ---- ---- ---- ---- .537 +.054 .483 3575 ---- ---- ---- ---- .524 +.052 .472 3600 ---- ---- ---- ---- .512 +.051 .461 3625 ---- ---- ---- ---- .501 +.050 .451 4000 ---- ---- ---- ---- .376 +.037 .339 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.970 +.384 17.586 750 ---- ---- ---- ---- 17.720 +.384 17.336 775 ---- ---- ---- ---- 17.470 +.384 17.086 800 ---- ---- ---- ---- 17.220 +.384 16.836 825 ---- ---- ---- ---- 16.970 +.384 16.586 850 ---- ---- ---- ---- 16.720 +.384 16.336 875 ---- ---- ---- ---- 16.470 +.384 16.086 900 ---- ---- ---- ---- 16.220 +.384 15.836 925 ---- ---- ---- ---- 15.970 +.384 15.586 950 ---- ---- ---- ---- 15.720 +.384 15.336 975 ---- ---- ---- ---- 15.470 +.384 15.086 1000 ---- ---- ---- ---- 15.220 +.384 14.836 1025 ---- ---- ---- ---- 14.970 +.384 14.586 1050 ---- ---- ---- ---- 14.720 +.384 14.336 1075 ---- ---- ---- ---- 14.470 +.384 14.086 1100 ---- ---- ---- ---- 14.220 +.384 13.836 1125 ---- ---- ---- ---- 13.970 +.384 13.586 1150 ---- ---- ---- ---- 13.720 +.384 13.336 1175 ---- ---- ---- ---- 13.470 +.384 13.086 1200 ---- ---- ---- ---- 13.220 +.384 12.836 1225 ---- ---- ---- ---- 12.970 +.384 12.586 1250 ---- ---- ---- ---- 12.720 +.384 12.336 1275 ---- ---- ---- ---- 12.470 +.384 12.086 1300 ---- ---- ---- ---- 12.220 +.384 11.836 1325 ---- ---- ---- ---- 11.970 +.384 11.586 1350 ---- ---- ---- ---- 11.720 +.384 11.336 1375 ---- ---- ---- ---- 11.470 +.384 11.086 1400 ---- ---- ---- ---- 11.220 +.384 10.836 1425 ---- ---- ---- ---- 10.970 +.384 10.586 1450 ---- ---- ---- ---- 10.720 +.383 10.337 1475 ---- ---- ---- ---- 10.470 +.381 10.089 1500 ---- ---- ---- ---- 10.221 +.379 9.842 1525 ---- ---- ---- ---- 9.973 +.376 9.597 1550 ---- ---- ---- ---- 9.727 +.374 9.353 1575 ---- ---- ---- ---- 9.482 +.371 9.111 1600 ---- ---- ---- ---- 9.240 +.369 8.871 1625 ---- ---- ---- ---- 8.999 +.366 8.633 1650 ---- ---- ---- ---- 8.762 +.363 8.399 1675 ---- ---- ---- ---- 8.527 +.359 8.168 1700 ---- ---- ---- ---- 8.296 +.356 7.940 1725 ---- ---- ---- ---- 8.069 +.353 7.716 1750 ---- ---- ---- ---- 7.845 +.349 7.496 1775 ---- ---- ---- ---- 7.625 +.345 7.280 1800 ---- ---- ---- ---- 7.410 +.341 7.069 1825 ---- ---- ---- ---- 7.198 +.336 6.862 1850 ---- ---- ---- ---- 6.991 +.332 6.659 1875 ---- ---- ---- ---- 6.788 +.328 6.460 1900 ---- ---- ---- ---- 6.589 +.323 6.266 1925 ---- ---- ---- ---- 6.394 +.319 6.075 1950 ---- ---- ---- ---- 6.202 +.314 5.888 1975 ---- ---- ---- ---- 6.014 +.309 5.705 2000 ---- ---- ---- ---- 5.830 +.305 5.525 2025 ---- ---- ---- ---- 5.649 +.300 5.349 2050 ---- ---- ---- ---- 5.471 +.295 5.176 2075 ---- ---- ---- ---- 5.296 +.290 5.006 2100 ---- ---- ---- ---- 5.126 +.286 4.840 2125 ---- ---- ---- ---- 4.959 +.281 4.678 2150 ---- ---- ---- ---- 4.795 +.275 4.520 2175 ---- ---- ---- ---- 4.636 +.270 4.366 2200 ---- ---- ---- ---- 4.481 +.265 4.216 2225 ---- ---- ---- ---- 4.330 +.260 4.070 2250 ---- ---- ---- ---- 4.184 +.254 3.930 2275 ---- ---- ---- ---- 4.043 +.250 3.793 2300 ---- ---- ---- ---- 3.906 +.244 3.662 2325 ---- ---- ---- ---- 3.774 +.239 3.535 2350 ---- ---- ---- ---- 3.647 +.234 3.413 2375 ---- ---- ---- ---- 3.525 +.229 3.296 2400 ---- ---- ---- ---- 3.407 +.223 3.184 2425 ---- ---- ---- ---- 3.294 +.218 3.076 2450 ---- ---- ---- ---- 3.186 +.214 2.972 2475 ---- ---- ---- ---- 3.082 +.209 2.873 2500 ---- ---- ---- ---- 2.982 +.203 2.779 2525 ---- ---- ---- ---- 2.887 +.199 2.688 2550 ---- ---- ---- ---- 2.796 +.194 2.602 2575 ---- ---- ---- ---- 2.709 +.189 2.520 2600 ---- ---- ---- ---- 2.626 +.185 2.441 2625 ---- ---- ---- ---- 2.547 +.180 2.367 2650 ---- ---- ---- ---- 2.471 +.176 2.295 2675 ---- ---- ---- ---- 2.399 +.172 2.227 2700 ---- ---- ---- ---- 2.331 +.168 2.163 2725 ---- ---- ---- ---- 2.265 +.164 2.101 2750 ---- ---- ---- ---- 2.202 +.160 2.042 2775 ---- ---- ---- ---- 2.142 +.156 1.986 2800 ---- ---- ---- ---- 2.085 +.153 1.932 2825 ---- ---- ---- ---- 2.030 +.149 1.881 2850 ---- ---- ---- ---- 1.978 +.146 1.832 1 2875 ---- ---- ---- ---- 1.927 +.142 1.785 2900 ---- ---- ---- ---- 1.879 +.139 1.740 2925 ---- ---- ---- ---- 1.832 +.136 1.696 2950 ---- ---- ---- ---- 1.788 +.133 1.655 2975 ---- ---- ---- ---- 1.744 +.130 1.614 3000 ---- ---- ---- ---- 1.703 +.127 1.576 1 3025 ---- ---- ---- ---- 1.662 +.124 1.538 3050 ---- ---- ---- ---- 1.623 +.122 1.501 3075 ---- ---- ---- ---- 1.585 +.119 1.466 3100 ---- ---- ---- ---- 1.548 +.117 1.431 3125 ---- ---- ---- ---- 1.512 +.114 1.398 3150 ---- ---- ---- ---- 1.477 +.112 1.365 3175 ---- ---- ---- ---- 1.442 +.109 1.333 3200 ---- ---- ---- ---- 1.409 +.107 1.302 3225 ---- ---- ---- ---- 1.377 +.105 1.272 3250 ---- ---- ---- ---- 1.345 +.102 1.243 1 3275 ---- ---- ---- ---- 1.315 +.100 1.215 3300 ---- ---- ---- ---- 1.286 +.099 1.187 3325 ---- ---- ---- ---- 1.257 +.096 1.161 3350 ---- ---- ---- ---- 1.229 +.094 1.135 3375 ---- ---- ---- ---- 1.203 +.092 1.111 3400 ---- ---- ---- ---- 1.177 +.090 1.087 3425 ---- ---- ---- ---- 1.153 +.089 1.064 3450 ---- ---- ---- ---- 1.129 +.087 1.042 3475 ---- ---- ---- ---- 1.106 +.085 1.021 3500 ---- ---- ---- ---- 1.084 +.083 1.001 1 3525 ---- ---- ---- ---- 1.063 +.082 .981 3550 ---- ---- ---- ---- 1.043 +.080 .963 3575 ---- ---- ---- ---- 1.024 +.079 .945 3600 ---- ---- ---- ---- 1.006 +.078 .928 3625 ---- ---- ---- ---- .988 +.076 .912 3650 ---- ---- ---- ---- .972 +.075 .897 3675 ---- ---- ---- ---- .955 +.073 .882 3700 ---- ---- ---- ---- .940 +.072 .868 3725 ---- ---- ---- ---- .925 +.071 .854 3750 ---- ---- ---- ---- .911 +.070 .841 3775 ---- ---- ---- ---- .897 +.069 .828 3800 ---- ---- ---- ---- .884 +.068 .816 3825 ---- ---- ---- ---- .871 +.067 .804 3850 ---- ---- ---- ---- .859 +.066 .793 3875 ---- ---- ---- ---- .847 +.065 .782 3900 ---- ---- ---- ---- .836 +.064 .772 3925 ---- ---- ---- ---- .825 +.063 .762 3950 ---- ---- ---- ---- .814 +.062 .752 3975 ---- ---- ---- ---- .804 +.062 .742 4000 ---- ---- ---- ---- .794 +.061 .733 4025 ---- ---- ---- ---- .784 +.060 .724 4050 ---- ---- ---- ---- .775 +.059 .716 4075 ---- ---- ---- ---- .766 +.058 .708 4100 ---- ---- ---- ---- .757 +.057 .700 5000 ---- ---- ---- ---- .577 +.040 .537 6000 ---- ---- ---- ---- .538 +.034 .504 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.111 +.384 15.727 950 ---- ---- ---- ---- 15.861 +.384 15.477 975 ---- ---- ---- ---- 15.611 +.384 15.227 1000 ---- ---- ---- ---- 15.361 +.384 14.977 1025 ---- ---- ---- ---- 15.111 +.384 14.727 1050 ---- ---- ---- ---- 14.861 +.384 14.477 1075 ---- ---- ---- ---- 14.611 +.384 14.227 1100 ---- ---- ---- ---- 14.361 +.384 13.977 1125 ---- ---- ---- ---- 14.111 +.384 13.727 1150 ---- ---- ---- ---- 13.861 +.384 13.477 1175 ---- ---- ---- ---- 13.611 +.384 13.227 1200 ---- ---- ---- ---- 13.361 +.383 12.978 1225 ---- ---- ---- ---- 13.111 +.380 12.731 1250 ---- ---- ---- ---- 12.864 +.378 12.486 1275 ---- ---- ---- ---- 12.618 +.375 12.243 1300 ---- ---- ---- ---- 12.375 +.373 12.002 1325 ---- ---- ---- ---- 12.133 +.371 11.762 1350 ---- ---- ---- ---- 11.892 +.367 11.525 1375 ---- ---- ---- ---- 11.654 +.365 11.289 1400 ---- ---- ---- ---- 11.417 +.363 11.054 1425 ---- ---- ---- ---- 11.182 +.360 10.822 1450 ---- ---- ---- ---- 10.948 +.358 10.590 1475 ---- ---- ---- ---- 10.716 +.355 10.361 1500 ---- ---- ---- ---- 10.485 +.353 10.132 1525 ---- ---- ---- ---- 10.256 +.350 9.906 1550 ---- ---- ---- ---- 10.028 +.347 9.681 1575 ---- ---- ---- ---- 9.802 +.345 9.457 1600 ---- ---- ---- ---- 9.578 +.342 9.236 1625 ---- ---- ---- ---- 9.356 +.340 9.016 1650 ---- ---- ---- ---- 9.136 +.337 8.799 1675 ---- ---- ---- ---- 8.917 +.334 8.583 1700 ---- ---- ---- ---- 8.701 +.331 8.370 1725 ---- ---- ---- ---- 8.488 +.328 8.160 1750 ---- ---- ---- ---- 8.277 +.325 7.952 1775 ---- ---- ---- ---- 8.069 +.321 7.748 1800 ---- ---- ---- ---- 7.864 +.318 7.546 1825 ---- ---- ---- ---- 7.662 +.315 7.347 1850 ---- ---- ---- ---- 7.463 +.312 7.151 1875 ---- ---- ---- ---- 7.267 +.308 6.959 1900 ---- ---- ---- ---- 7.075 +.305 6.770 1925 ---- ---- ---- ---- 6.886 +.302 6.584 1950 ---- ---- ---- ---- 6.700 +.298 6.402 1975 ---- ---- ---- ---- 6.517 +.294 6.223 2000 ---- ---- ---- ---- 6.338 +.290 6.048 2025 ---- ---- ---- ---- 6.163 +.286 5.877 2050 ---- ---- ---- ---- 5.991 +.282 5.709 2075 ---- ---- ---- ---- 5.823 +.278 5.545 2100 ---- ---- ---- ---- 5.659 +.274 5.385 2125 ---- ---- ---- ---- 5.499 +.270 5.229 2150 ---- ---- ---- ---- 5.343 +.266 5.077 2175 ---- ---- ---- ---- 5.191 +.261 4.930 2200 ---- ---- ---- ---- 5.044 +.257 4.787 2225 ---- ---- ---- ---- 4.901 +.253 4.648 2250 ---- ---- ---- ---- 4.762 +.249 4.513 2275 ---- ---- ---- ---- 4.628 +.245 4.383 2300 ---- ---- ---- ---- 4.498 +.240 4.258 2325 ---- ---- ---- ---- 4.373 +.236 4.137 2350 ---- ---- ---- ---- 4.253 +.232 4.021 2375 ---- ---- ---- ---- 4.137 +.228 3.909 2400 ---- ---- ---- ---- 4.025 +.223 3.802 2425 ---- ---- ---- ---- 3.918 +.219 3.699 2450 ---- ---- ---- ---- 3.815 +.215 3.600 2475 ---- ---- ---- ---- 3.716 +.211 3.505 2500 ---- ---- ---- ---- 3.622 +.208 3.414 2525 ---- ---- ---- ---- 3.531 +.203 3.328 2550 ---- ---- ---- ---- 3.445 +.200 3.245 2575 ---- ---- ---- ---- 3.362 +.196 3.166 2600 ---- ---- ---- ---- 3.282 +.192 3.090 2625 ---- ---- ---- ---- 3.207 +.189 3.018 2650 ---- ---- ---- ---- 3.134 +.185 2.949 2675 ---- ---- ---- ---- 3.065 +.182 2.883 2700 ---- ---- ---- ---- 2.999 +.178 2.821 2725 ---- ---- ---- ---- 2.936 +.175 2.761 2750 ---- ---- ---- ---- 2.875 +.172 2.703 2775 ---- ---- ---- ---- 2.817 +.169 2.648 2800 ---- ---- ---- ---- 2.761 +.166 2.595 2825 ---- ---- ---- ---- 2.708 +.163 2.545 2850 ---- ---- ---- ---- 2.657 +.161 2.496 2875 ---- ---- ---- ---- 2.607 +.157 2.450 2900 ---- ---- ---- ---- 2.560 +.155 2.405 2925 ---- ---- ---- ---- 2.514 +.152 2.362 2950 ---- ---- ---- ---- 2.470 +.150 2.320 2975 ---- ---- ---- ---- 2.427 +.147 2.280 3000 ---- ---- ---- ---- 2.386 +.145 2.241 3025 ---- ---- ---- ---- 2.347 +.143 2.204 3050 ---- ---- ---- ---- 2.308 +.140 2.168 3075 ---- ---- ---- ---- 2.271 +.138 2.133 3100 ---- ---- ---- ---- 2.236 +.137 2.099 3125 ---- ---- ---- ---- 2.201 +.134 2.067 3150 ---- ---- ---- ---- 2.167 +.132 2.035 3175 ---- ---- ---- ---- 2.134 +.130 2.004 3200 ---- ---- ---- ---- 2.102 +.128 1.974 3225 ---- ---- ---- ---- 2.072 +.127 1.945 3250 ---- ---- ---- ---- 2.042 +.125 1.917 3275 ---- ---- ---- ---- 2.012 +.122 1.890 3300 ---- ---- ---- ---- 1.984 +.121 1.863 3325 ---- ---- ---- ---- 1.956 +.119 1.837 3350 ---- ---- ---- ---- 1.930 +.118 1.812 3375 ---- ---- ---- ---- 1.903 +.116 1.787 3400 ---- ---- ---- ---- 1.878 +.115 1.763 3425 ---- ---- ---- ---- 1.853 +.113 1.740 3450 ---- ---- ---- ---- 1.829 +.112 1.717 3475 ---- ---- ---- ---- 1.805 +.110 1.695 3500 ---- ---- ---- ---- 1.782 +.108 1.674 3525 ---- ---- ---- ---- 1.760 +.107 1.653 3550 ---- ---- ---- ---- 1.738 +.106 1.632 3575 ---- ---- ---- ---- 1.717 +.104 1.613 3600 ---- ---- ---- ---- 1.696 +.103 1.593 3625 ---- ---- ---- ---- 1.676 +.101 1.575 3650 ---- ---- ---- ---- 1.657 +.101 1.556 3675 ---- ---- ---- ---- 1.638 +.099 1.539 3700 ---- ---- ---- ---- 1.620 +.098 1.522 3725 ---- ---- ---- ---- 1.602 +.097 1.505 3750 ---- ---- ---- ---- 1.585 +.096 1.489 3775 ---- ---- ---- ---- 1.569 +.095 1.474 3800 ---- ---- ---- ---- 1.553 +.094 1.459 3825 ---- ---- ---- ---- 1.537 +.093 1.444 3850 ---- ---- ---- ---- 1.522 +.092 1.430 3875 ---- ---- ---- ---- 1.507 +.090 1.417 3900 ---- ---- ---- ---- 1.493 +.090 1.403 3925 ---- ---- ---- ---- 1.479 +.089 1.390 3950 ---- ---- ---- ---- 1.466 +.088 1.378 3975 ---- ---- ---- ---- 1.453 +.087 1.366 4000 ---- ---- ---- ---- 1.440 +.086 1.354 4025 ---- ---- ---- ---- 1.428 +.085 1.343 4050 ---- ---- ---- ---- 1.416 +.084 1.332 4075 ---- ---- ---- ---- 1.405 +.084 1.321 4100 ---- ---- ---- ---- 1.394 +.083 1.311 4125 ---- ---- ---- ---- 1.383 +.082 1.301 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.223 +.384 15.839 950 ---- ---- ---- ---- 15.973 +.384 15.589 975 ---- ---- ---- ---- 15.723 +.384 15.339 1000 ---- ---- ---- ---- 15.473 +.384 15.089 1025 ---- ---- ---- ---- 15.223 +.384 14.839 1050 ---- ---- ---- ---- 14.973 +.384 14.589 1075 ---- ---- ---- ---- 14.723 +.384 14.339 1100 ---- ---- ---- ---- 14.473 +.384 14.089 1125 ---- ---- ---- ---- 14.223 +.382 13.841 1150 ---- ---- ---- ---- 13.974 +.379 13.595 1175 ---- ---- ---- ---- 13.728 +.377 13.351 1200 ---- ---- ---- ---- 13.483 +.374 13.109 1225 ---- ---- ---- ---- 13.241 +.371 12.870 1250 ---- ---- ---- ---- 13.000 +.368 12.632 1275 ---- ---- ---- ---- 12.762 +.366 12.396 1300 ---- ---- ---- ---- 12.525 +.364 12.161 1325 ---- ---- ---- ---- 12.290 +.362 11.928 1350 ---- ---- ---- ---- 12.056 +.359 11.697 1375 ---- ---- ---- ---- 11.824 +.356 11.468 1400 ---- ---- ---- ---- 11.593 +.353 11.240 1425 ---- ---- ---- ---- 11.364 +.351 11.013 1450 ---- ---- ---- ---- 11.137 +.349 10.788 1475 ---- ---- ---- ---- 10.910 +.346 10.564 1500 ---- ---- ---- ---- 10.686 +.344 10.342 1525 ---- ---- ---- ---- 10.462 +.341 10.121 1550 ---- ---- ---- ---- 10.240 +.338 9.902 1575 ---- ---- ---- ---- 10.020 +.336 9.684 1600 ---- ---- ---- ---- 9.802 +.334 9.468 1625 ---- ---- ---- ---- 9.585 +.331 9.254 1650 ---- ---- ---- ---- 9.370 +.328 9.042 1675 ---- ---- ---- ---- 9.158 +.326 8.832 1700 ---- ---- ---- ---- 8.947 +.322 8.625 1725 ---- ---- ---- ---- 8.740 +.320 8.420 1750 ---- ---- ---- ---- 8.535 +.317 8.218 1775 ---- ---- ---- ---- 8.333 +.314 8.019 1800 ---- ---- ---- ---- 8.133 +.310 7.823 1825 ---- ---- ---- ---- 7.937 +.307 7.630 1850 ---- ---- ---- ---- 7.744 +.304 7.440 1875 ---- ---- ---- ---- 7.554 +.301 7.253 1900 ---- ---- ---- ---- 7.368 +.298 7.070 1925 ---- ---- ---- ---- 7.184 +.294 6.890 1950 ---- ---- ---- ---- 7.004 +.291 6.713 1975 ---- ---- ---- ---- 6.827 +.287 6.540 2000 ---- ---- ---- ---- 6.654 +.284 6.370 2025 ---- ---- ---- ---- 6.485 +.281 6.204 2050 ---- ---- ---- ---- 6.318 +.276 6.042 2075 ---- ---- ---- ---- 6.156 +.273 5.883 2100 ---- ---- ---- ---- 5.997 +.269 5.728 2125 ---- ---- ---- ---- 5.842 +.265 5.577 2150 ---- ---- ---- ---- 5.692 +.262 5.430 2175 ---- ---- ---- ---- 5.545 +.258 5.287 2200 ---- ---- ---- ---- 5.402 +.254 5.148 2225 ---- ---- ---- ---- 5.264 +.250 5.014 2250 ---- ---- ---- ---- 5.130 +.247 4.883 2275 ---- ---- ---- ---- 5.000 +.242 4.758 2300 ---- ---- ---- ---- 4.875 +.239 4.636 2325 ---- ---- ---- ---- 4.754 +.235 4.519 2350 ---- ---- ---- ---- 4.638 +.231 4.407 2375 ---- ---- ---- ---- 4.526 +.228 4.298 2400 ---- ---- ---- ---- 4.418 +.224 4.194 2425 ---- ---- ---- ---- 4.315 +.220 4.095 2450 ---- ---- ---- ---- 4.215 +.216 3.999 2475 ---- ---- ---- ---- 4.120 +.213 3.907 2500 ---- ---- ---- ---- 4.029 +.210 3.819 2525 ---- ---- ---- ---- 3.941 +.206 3.735 2550 ---- ---- ---- ---- 3.858 +.203 3.655 2575 ---- ---- ---- ---- 3.778 +.199 3.579 2600 ---- ---- ---- ---- 3.701 +.195 3.506 2625 ---- ---- ---- ---- 3.628 +.192 3.436 2650 ---- ---- ---- ---- 3.559 +.190 3.369 2675 ---- ---- ---- ---- 3.492 +.187 3.305 2700 ---- ---- ---- ---- 3.428 +.184 3.244 2725 ---- ---- ---- ---- 3.367 +.181 3.186 2750 ---- ---- ---- ---- 3.309 +.178 3.131 2775 ---- ---- ---- ---- 3.253 +.176 3.077 2800 ---- ---- ---- ---- 3.199 +.173 3.026 2825 ---- ---- ---- ---- 3.147 +.170 2.977 2850 ---- ---- ---- ---- 3.098 +.168 2.930 2875 ---- ---- ---- ---- 3.050 +.165 2.885 2900 ---- ---- ---- ---- 3.004 +.163 2.841 2925 ---- ---- ---- ---- 2.960 +.161 2.799 2950 ---- ---- ---- ---- 2.917 +.158 2.759 2975 ---- ---- ---- ---- 2.876 +.156 2.720 3000 ---- ---- ---- ---- 2.836 +.154 2.682 3025 ---- ---- ---- ---- 2.797 +.152 2.645 3050 ---- ---- ---- ---- 2.760 +.150 2.610 3075 ---- ---- ---- ---- 2.724 +.148 2.576 3100 ---- ---- ---- ---- 2.689 +.146 2.543 3125 ---- ---- ---- ---- 2.655 +.144 2.511 3150 ---- ---- ---- ---- 2.622 +.142 2.480 3175 ---- ---- ---- ---- 2.590 +.141 2.449 3200 ---- ---- ---- ---- 2.559 +.139 2.420 3225 ---- ---- ---- ---- 2.528 +.137 2.391 3250 ---- ---- ---- ---- 2.499 +.136 2.363 3275 ---- ---- ---- ---- 2.470 +.134 2.336 3300 ---- ---- ---- ---- 2.442 +.132 2.310 3325 ---- ---- ---- ---- 2.414 +.130 2.284 3350 ---- ---- ---- ---- 2.388 +.129 2.259 3375 ---- ---- ---- ---- 2.362 +.128 2.234 3400 ---- ---- ---- ---- 2.336 +.126 2.210 3425 ---- ---- ---- ---- 2.311 +.124 2.187 3450 ---- ---- ---- ---- 2.287 +.123 2.164 3475 ---- ---- ---- ---- 2.264 +.122 2.142 3500 ---- ---- ---- ---- 2.241 +.121 2.120 3525 ---- ---- ---- ---- 2.218 +.119 2.099 3550 ---- ---- ---- ---- 2.196 +.118 2.078 3575 ---- ---- ---- ---- 2.175 +.117 2.058 3600 ---- ---- ---- ---- 2.154 +.115 2.039 3625 ---- ---- ---- ---- 2.134 +.114 2.020 3650 ---- ---- ---- ---- 2.115 +.114 2.001 3675 ---- ---- ---- ---- 2.096 +.112 1.984 3700 ---- ---- ---- ---- 2.078 +.112 1.966 3725 ---- ---- ---- ---- 2.060 +.110 1.950 3750 ---- ---- ---- ---- 2.043 +.110 1.933 3775 ---- ---- ---- ---- 2.026 +.108 1.918 3800 ---- ---- ---- ---- 2.010 +.108 1.902 3825 ---- ---- ---- ---- 1.994 +.106 1.888 3850 ---- ---- ---- ---- 1.979 +.106 1.873 3875 ---- ---- ---- ---- 1.964 +.105 1.859 3900 ---- ---- ---- ---- 1.950 +.104 1.846 3925 ---- ---- ---- ---- 1.936 +.103 1.833 3950 ---- ---- ---- ---- 1.922 +.102 1.820 3975 ---- ---- ---- ---- 1.909 +.101 1.808 4000 ---- ---- ---- ---- 1.896 +.100 1.796 4025 ---- ---- ---- ---- 1.884 +.099 1.785 4050 ---- ---- ---- ---- 1.872 +.098 1.774 4075 ---- ---- ---- ---- 1.861 +.098 1.763 4100 ---- ---- ---- ---- 1.850 +.098 1.752 4125 ---- ---- ---- ---- 1.839 +.097 1.742 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.014 +.382 15.632 1050 ---- ---- ---- ---- 15.766 +.379 15.387 1075 ---- ---- ---- ---- 15.520 +.376 15.144 1100 ---- ---- ---- ---- 15.277 +.373 14.904 1125 ---- ---- ---- ---- 15.036 +.371 14.665 1150 ---- ---- ---- ---- 14.797 +.368 14.429 1175 ---- ---- ---- ---- 14.560 +.366 14.194 1200 ---- ---- ---- ---- 14.325 +.363 13.962 1225 ---- ---- ---- ---- 14.092 +.361 13.731 1250 ---- ---- ---- ---- 13.860 +.358 13.502 1275 ---- ---- ---- ---- 13.630 +.356 13.274 1300 ---- ---- ---- ---- 13.401 +.353 13.048 1325 ---- ---- ---- ---- 13.174 +.351 12.823 1350 ---- ---- ---- ---- 12.949 +.349 12.600 1375 ---- ---- ---- ---- 12.724 +.346 12.378 1400 ---- ---- ---- ---- 12.501 +.344 12.157 1425 ---- ---- ---- ---- 12.280 +.342 11.938 1450 ---- ---- ---- ---- 12.059 +.339 11.720 1475 ---- ---- ---- ---- 11.840 +.338 11.502 1500 ---- ---- ---- ---- 11.621 +.334 11.287 1525 ---- ---- ---- ---- 11.404 +.332 11.072 1550 ---- ---- ---- ---- 11.188 +.330 10.858 1575 ---- ---- ---- ---- 10.973 +.328 10.645 1600 ---- ---- ---- ---- 10.760 +.326 10.434 1625 ---- ---- ---- ---- 10.547 +.323 10.224 1650 ---- ---- ---- ---- 10.336 +.321 10.015 1675 ---- ---- ---- ---- 10.126 +.319 9.807 1700 ---- ---- ---- ---- 9.918 +.316 9.602 1725 ---- ---- ---- ---- 9.711 +.313 9.398 1750 ---- ---- ---- ---- 9.507 +.311 9.196 1775 ---- ---- ---- ---- 9.305 +.309 8.996 1800 ---- ---- ---- ---- 9.105 +.306 8.799 1825 ---- ---- ---- ---- 8.907 +.303 8.604 1850 ---- ---- ---- ---- 8.713 +.301 8.412 1875 ---- ---- ---- ---- 8.521 +.298 8.223 1900 ---- ---- ---- ---- 8.333 +.295 8.038 1925 ---- ---- ---- ---- 8.147 +.292 7.855 1950 ---- ---- ---- ---- 7.965 +.289 7.676 1975 ---- ---- ---- ---- 7.785 +.286 7.499 2000 ---- ---- ---- ---- 7.609 +.283 7.326 2025 ---- ---- ---- ---- 7.437 +.280 7.157 2050 ---- ---- ---- ---- 7.267 +.277 6.990 2075 ---- ---- ---- ---- 7.101 +.273 6.828 2100 ---- ---- ---- ---- 6.939 +.271 6.668 2125 ---- ---- ---- ---- 6.779 +.267 6.512 2150 ---- ---- ---- ---- 6.623 +.264 6.359 2175 ---- ---- ---- ---- 6.471 +.261 6.210 2200 ---- ---- ---- ---- 6.322 +.257 6.065 2225 ---- ---- ---- ---- 6.178 +.255 5.923 2250 ---- ---- ---- ---- 6.037 +.252 5.785 2275 ---- ---- ---- ---- 5.899 +.247 5.652 2300 ---- ---- ---- ---- 5.766 +.244 5.522 2325 ---- ---- ---- ---- 5.638 +.242 5.396 2350 ---- ---- ---- ---- 5.513 +.238 5.275 2375 ---- ---- ---- ---- 5.392 +.234 5.158 2400 ---- ---- ---- ---- 5.276 +.231 5.045 2425 ---- ---- ---- ---- 5.164 +.228 4.936 2450 ---- ---- ---- ---- 5.057 +.225 4.832 2475 ---- ---- ---- ---- 4.953 +.222 4.731 2500 ---- ---- ---- ---- 4.854 +.219 4.635 2525 ---- ---- ---- ---- 4.759 +.216 4.543 2550 ---- ---- ---- ---- 4.667 +.212 4.455 2575 ---- ---- ---- ---- 4.580 +.209 4.371 2600 ---- ---- ---- ---- 4.496 +.206 4.290 2625 ---- ---- ---- ---- 4.417 +.204 4.213 2650 ---- ---- ---- ---- 4.340 +.200 4.140 2675 ---- ---- ---- ---- 4.268 +.198 4.070 2700 ---- ---- ---- ---- 4.198 +.195 4.003 2725 ---- ---- ---- ---- 4.132 +.193 3.939 2750 ---- ---- ---- ---- 4.069 +.190 3.879 2775 ---- ---- ---- ---- 4.009 +.188 3.821 2800 ---- ---- ---- ---- 3.951 +.185 3.766 2825 ---- ---- ---- ---- 3.896 +.182 3.714 2850 ---- ---- ---- ---- 3.844 +.181 3.663 2875 ---- ---- ---- ---- 3.794 +.179 3.615 2900 ---- ---- ---- ---- 3.745 +.176 3.569 2925 ---- ---- ---- ---- 3.699 +.174 3.525 2950 ---- ---- ---- ---- 3.655 +.172 3.483 2975 ---- ---- ---- ---- 3.612 +.170 3.442 3000 ---- ---- ---- ---- 3.571 +.168 3.403 3025 ---- ---- ---- ---- 3.531 +.166 3.365 3050 ---- ---- ---- ---- 3.493 +.164 3.329 3075 ---- ---- ---- ---- 3.456 +.162 3.294 3100 ---- ---- ---- ---- 3.421 +.161 3.260 3125 ---- ---- ---- ---- 3.386 +.158 3.228 3150 ---- ---- ---- ---- 3.353 +.157 3.196 3175 ---- ---- ---- ---- 3.321 +.156 3.165 3200 ---- ---- ---- ---- 3.289 +.153 3.136 3225 ---- ---- ---- ---- 3.259 +.152 3.107 3250 ---- ---- ---- ---- 3.229 +.151 3.078 3275 ---- ---- ---- ---- 3.200 +.149 3.051 3300 ---- ---- ---- ---- 3.172 +.148 3.024 3325 ---- ---- ---- ---- 3.145 +.147 2.998 3350 ---- ---- ---- ---- 3.118 +.145 2.973 3375 ---- ---- ---- ---- 3.092 +.144 2.948 3400 ---- ---- ---- ---- 3.067 +.143 2.924 3425 ---- ---- ---- ---- 3.042 +.141 2.901 3450 ---- ---- ---- ---- 3.017 +.140 2.877 3475 ---- ---- ---- ---- 2.994 +.139 2.855 3500 ---- ---- ---- ---- 2.970 +.137 2.833 3525 ---- ---- ---- ---- 2.948 +.137 2.811 3550 ---- ---- ---- ---- 2.925 +.135 2.790 3575 ---- ---- ---- ---- 2.904 +.134 2.770 3600 ---- ---- ---- ---- 2.883 +.133 2.750 3625 ---- ---- ---- ---- 2.862 +.132 2.730 3650 ---- ---- ---- ---- 2.842 +.131 2.711 3675 ---- ---- ---- ---- 2.822 +.129 2.693 3700 ---- ---- ---- ---- 2.803 +.128 2.675 3725 ---- ---- ---- ---- 2.785 +.128 2.657 3750 ---- ---- ---- ---- 2.767 +.127 2.640 3775 ---- ---- ---- ---- 2.749 +.125 2.624 3800 ---- ---- ---- ---- 2.733 +.125 2.608 3825 ---- ---- ---- ---- 2.716 +.124 2.592 3850 ---- ---- ---- ---- 2.700 +.123 2.577 3875 ---- ---- ---- ---- 2.685 +.122 2.563 3900 ---- ---- ---- ---- 2.670 +.121 2.549 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.124 +.376 15.748 1050 ---- ---- ---- ---- 15.882 +.373 15.509 1075 ---- ---- ---- ---- 15.642 +.370 15.272 1100 ---- ---- ---- ---- 15.404 +.368 15.036 1125 ---- ---- ---- ---- 15.168 +.365 14.803 1150 ---- ---- ---- ---- 14.934 +.362 14.572 1175 ---- ---- ---- ---- 14.702 +.359 14.343 1200 ---- ---- ---- ---- 14.472 +.357 14.115 1225 ---- ---- ---- ---- 14.244 +.355 13.889 1250 ---- ---- ---- ---- 14.017 +.353 13.664 1275 ---- ---- ---- ---- 13.791 +.350 13.441 1300 ---- ---- ---- ---- 13.567 +.347 13.220 1325 ---- ---- ---- ---- 13.345 +.346 12.999 1350 ---- ---- ---- ---- 13.123 +.343 12.780 1375 ---- ---- ---- ---- 12.903 +.341 12.562 1400 ---- ---- ---- ---- 12.684 +.338 12.346 1425 ---- ---- ---- ---- 12.467 +.337 12.130 1450 ---- ---- ---- ---- 12.250 +.334 11.916 1475 ---- ---- ---- ---- 12.035 +.332 11.703 1500 ---- ---- ---- ---- 11.820 +.329 11.491 1525 ---- ---- ---- ---- 11.607 +.327 11.280 1550 ---- ---- ---- ---- 11.394 +.325 11.069 1575 ---- ---- ---- ---- 11.183 +.323 10.860 1600 ---- ---- ---- ---- 10.972 +.320 10.652 1625 ---- ---- ---- ---- 10.763 +.318 10.445 1650 ---- ---- ---- ---- 10.555 +.316 10.239 1675 ---- ---- ---- ---- 10.348 +.313 10.035 1700 ---- ---- ---- ---- 10.143 +.311 9.832 1725 ---- ---- ---- ---- 9.940 +.309 9.631 1750 ---- ---- ---- ---- 9.738 +.306 9.432 1775 ---- ---- ---- ---- 9.539 +.304 9.235 1800 ---- ---- ---- ---- 9.342 +.301 9.041 1825 ---- ---- ---- ---- 9.148 +.299 8.849 1850 ---- ---- ---- ---- 8.957 +.296 8.661 1875 ---- ---- ---- ---- 8.768 +.293 8.475 1900 ---- ---- ---- ---- 8.583 +.291 8.292 1925 ---- ---- ---- ---- 8.400 +.287 8.113 1950 ---- ---- ---- ---- 8.221 +.285 7.936 1975 ---- ---- ---- ---- 8.045 +.282 7.763 2000 ---- ---- ---- ---- 7.873 +.280 7.593 2025 ---- ---- ---- ---- 7.703 +.276 7.427 2050 ---- ---- ---- ---- 7.537 +.274 7.263 2075 ---- ---- ---- ---- 7.374 +.271 7.103 2100 ---- ---- ---- ---- 7.214 +.267 6.947 2125 ---- ---- ---- ---- 7.058 +.264 6.794 2150 ---- ---- ---- ---- 6.905 +.261 6.644 2175 ---- ---- ---- ---- 6.756 +.258 6.498 2200 ---- ---- ---- ---- 6.610 +.255 6.355 2225 ---- ---- ---- ---- 6.468 +.252 6.216 2250 ---- ---- ---- ---- 6.330 +.249 6.081 2275 ---- ---- ---- ---- 6.196 +.246 5.950 2300 ---- ---- ---- ---- 6.066 +.243 5.823 2325 ---- ---- ---- ---- 5.940 +.240 5.700 2350 ---- ---- ---- ---- 5.818 +.237 5.581 2375 ---- ---- ---- ---- 5.700 +.234 5.466 2400 ---- ---- ---- ---- 5.586 +.230 5.356 2425 ---- ---- ---- ---- 5.477 +.228 5.249 2450 ---- ---- ---- ---- 5.372 +.225 5.147 2475 ---- ---- ---- ---- 5.271 +.221 5.050 2500 ---- ---- ---- ---- 5.175 +.219 4.956 2525 ---- ---- ---- ---- 5.082 +.216 4.866 2550 ---- ---- ---- ---- 4.993 +.213 4.780 2575 ---- ---- ---- ---- 4.908 +.210 4.698 2600 ---- ---- ---- ---- 4.827 +.207 4.620 2625 ---- ---- ---- ---- 4.750 +.205 4.545 2650 ---- ---- ---- ---- 4.676 +.202 4.474 2675 ---- ---- ---- ---- 4.606 +.200 4.406 2700 ---- ---- ---- ---- 4.539 +.198 4.341 2725 ---- ---- ---- ---- 4.475 +.195 4.280 2750 ---- ---- ---- ---- 4.414 +.193 4.221 2775 ---- ---- ---- ---- 4.356 +.190 4.166 2800 ---- ---- ---- ---- 4.301 +.188 4.113 2825 ---- ---- ---- ---- 4.248 +.186 4.062 2850 ---- ---- ---- ---- 4.198 +.184 4.014 2875 ---- ---- ---- ---- 4.150 +.182 3.968 2900 ---- ---- ---- ---- 4.104 +.180 3.924 2925 ---- ---- ---- ---- 4.060 +.178 3.882 2950 ---- ---- ---- ---- 4.017 +.176 3.841 2975 ---- ---- ---- ---- 3.977 +.174 3.803 3000 ---- ---- ---- ---- 3.937 +.172 3.765 3025 ---- ---- ---- ---- 3.900 +.171 3.729 3050 ---- ---- ---- ---- 3.863 +.168 3.695 3075 ---- ---- ---- ---- 3.828 +.167 3.661 3100 ---- ---- ---- ---- 3.795 +.166 3.629 3125 ---- ---- ---- ---- 3.762 +.164 3.598 3150 ---- ---- ---- ---- 3.730 +.162 3.568 3175 ---- ---- ---- ---- 3.700 +.161 3.539 3200 ---- ---- ---- ---- 3.670 +.159 3.511 3225 ---- ---- ---- ---- 3.641 +.158 3.483 3250 ---- ---- ---- ---- 3.613 +.157 3.456 3275 ---- ---- ---- ---- 3.585 +.155 3.430 3300 ---- ---- ---- ---- 3.559 +.154 3.405 3325 ---- ---- ---- ---- 3.533 +.153 3.380 3350 ---- ---- ---- ---- 3.507 +.151 3.356 3375 ---- ---- ---- ---- 3.483 +.150 3.333 3400 ---- ---- ---- ---- 3.458 +.148 3.310 3425 ---- ---- ---- ---- 3.435 +.148 3.287 3450 ---- ---- ---- ---- 3.412 +.147 3.265 3475 ---- ---- ---- ---- 3.389 +.145 3.244 3500 ---- ---- ---- ---- 3.367 +.144 3.223 3525 ---- ---- ---- ---- 3.345 +.143 3.202 3550 ---- ---- ---- ---- 3.324 +.142 3.182 3575 ---- ---- ---- ---- 3.304 +.141 3.163 3600 ---- ---- ---- ---- 3.283 +.140 3.143 3625 ---- ---- ---- ---- 3.264 +.139 3.125 3650 ---- ---- ---- ---- 3.245 +.138 3.107 3675 ---- ---- ---- ---- 3.226 +.137 3.089 3700 ---- ---- ---- ---- 3.208 +.136 3.072 3725 ---- ---- ---- ---- 3.190 +.135 3.055 3750 ---- ---- ---- ---- 3.173 +.134 3.039 3775 ---- ---- ---- ---- 3.157 +.134 3.023 3800 ---- ---- ---- ---- 3.141 +.133 3.008 3825 ---- ---- ---- ---- 3.125 +.131 2.994 3850 ---- ---- ---- ---- 3.111 +.131 2.980 3875 ---- ---- ---- ---- 3.096 +.130 2.966 3900 ---- ---- ---- ---- 3.082 +.129 2.953 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.259 +.368 15.891 1050 ---- ---- ---- ---- 16.023 +.365 15.658 1075 ---- ---- ---- ---- 15.790 +.363 15.427 1100 ---- ---- ---- ---- 15.559 +.360 15.199 1125 ---- ---- ---- ---- 15.330 +.358 14.972 1150 ---- ---- ---- ---- 15.102 +.355 14.747 1175 ---- ---- ---- ---- 14.876 +.352 14.524 1200 ---- ---- ---- ---- 14.652 +.350 14.302 1225 ---- ---- ---- ---- 14.429 +.347 14.082 1250 ---- ---- ---- ---- 14.208 +.345 13.863 1275 ---- ---- ---- ---- 13.988 +.343 13.645 1300 ---- ---- ---- ---- 13.770 +.341 13.429 1325 ---- ---- ---- ---- 13.552 +.338 13.214 1350 ---- ---- ---- ---- 13.336 +.336 13.000 1375 ---- ---- ---- ---- 13.121 +.334 12.787 1400 ---- ---- ---- ---- 12.907 +.331 12.576 1425 ---- ---- ---- ---- 12.695 +.330 12.365 1450 ---- ---- ---- ---- 12.483 +.328 12.155 1475 ---- ---- ---- ---- 12.272 +.325 11.947 1500 ---- ---- ---- ---- 12.062 +.323 11.739 1525 ---- ---- ---- ---- 11.853 +.321 11.532 1550 ---- ---- ---- ---- 11.644 +.318 11.326 1575 ---- ---- ---- ---- 11.437 +.316 11.121 1600 ---- ---- ---- ---- 11.230 +.314 10.916 1625 ---- ---- ---- ---- 11.025 +.312 10.713 1650 ---- ---- ---- ---- 10.821 +.310 10.511 1675 ---- ---- ---- ---- 10.618 +.308 10.310 1700 ---- ---- ---- ---- 10.416 +.305 10.111 1725 ---- ---- ---- ---- 10.217 +.303 9.914 1750 ---- ---- ---- ---- 10.019 +.301 9.718 1775 ---- ---- ---- ---- 9.823 +.298 9.525 1800 ---- ---- ---- ---- 9.630 +.296 9.334 1825 ---- ---- ---- ---- 9.439 +.293 9.146 1850 ---- ---- ---- ---- 9.252 +.291 8.961 1875 ---- ---- ---- ---- 9.067 +.288 8.779 1900 ---- ---- ---- ---- 8.886 +.286 8.600 1925 ---- ---- ---- ---- 8.707 +.283 8.424 1950 ---- ---- ---- ---- 8.532 +.280 8.252 1975 ---- ---- ---- ---- 8.360 +.278 8.082 2000 ---- ---- ---- ---- 8.191 +.275 7.916 2025 ---- ---- ---- ---- 8.025 +.272 7.753 2050 ---- ---- ---- ---- 7.863 +.270 7.593 2075 ---- ---- ---- ---- 7.704 +.267 7.437 2100 ---- ---- ---- ---- 7.548 +.264 7.284 2125 ---- ---- ---- ---- 7.395 +.261 7.134 2150 ---- ---- ---- ---- 7.246 +.258 6.988 2175 ---- ---- ---- ---- 7.101 +.256 6.845 2200 ---- ---- ---- ---- 6.959 +.253 6.706 2225 ---- ---- ---- ---- 6.820 +.249 6.571 2250 ---- ---- ---- ---- 6.686 +.247 6.439 2275 ---- ---- ---- ---- 6.555 +.244 6.311 2300 ---- ---- ---- ---- 6.428 +.240 6.188 2325 ---- ---- ---- ---- 6.306 +.238 6.068 2350 ---- ---- ---- ---- 6.187 +.235 5.952 2375 ---- ---- ---- ---- 6.073 +.232 5.841 2400 ---- ---- ---- ---- 5.963 +.230 5.733 2425 ---- ---- ---- ---- 5.857 +.227 5.630 2450 ---- ---- ---- ---- 5.756 +.224 5.532 2475 ---- ---- ---- ---- 5.658 +.221 5.437 2500 ---- ---- ---- ---- 5.565 +.219 5.346 2525 ---- ---- ---- ---- 5.476 +.216 5.260 2550 ---- ---- ---- ---- 5.390 +.213 5.177 2575 ---- ---- ---- ---- 5.309 +.211 5.098 2600 ---- ---- ---- ---- 5.231 +.208 5.023 2625 ---- ---- ---- ---- 5.157 +.206 4.951 2650 ---- ---- ---- ---- 5.087 +.204 4.883 2675 ---- ---- ---- ---- 5.020 +.202 4.818 2700 ---- ---- ---- ---- 4.956 +.199 4.757 2725 ---- ---- ---- ---- 4.895 +.197 4.698 2750 ---- ---- ---- ---- 4.838 +.195 4.643 2775 ---- ---- ---- ---- 4.783 +.193 4.590 2800 ---- ---- ---- ---- 4.731 +.191 4.540 2825 ---- ---- ---- ---- 4.682 +.189 4.493 2850 ---- ---- ---- ---- 4.634 +.186 4.448 2875 ---- ---- ---- ---- 4.590 +.186 4.404 2900 ---- ---- ---- ---- 4.547 +.184 4.363 2925 ---- ---- ---- ---- 4.505 +.181 4.324 2950 ---- ---- ---- ---- 4.466 +.180 4.286 2975 ---- ---- ---- ---- 4.428 +.178 4.250 3000 ---- ---- ---- ---- 4.392 +.177 4.215 3025 ---- ---- ---- ---- 4.357 +.175 4.182 3050 ---- ---- ---- ---- 4.324 +.174 4.150 3075 ---- ---- ---- ---- 4.291 +.172 4.119 3100 ---- ---- ---- ---- 4.260 +.170 4.090 3125 ---- ---- ---- ---- 4.230 +.169 4.061 3150 ---- ---- ---- ---- 4.201 +.168 4.033 3175 ---- ---- ---- ---- 4.173 +.166 4.007 3200 ---- ---- ---- ---- 4.146 +.165 3.981 3225 ---- ---- ---- ---- 4.119 +.164 3.955 3250 ---- ---- ---- ---- 4.093 +.162 3.931 3275 ---- ---- ---- ---- 4.068 +.161 3.907 3300 ---- ---- ---- ---- 4.044 +.160 3.884 3325 ---- ---- ---- ---- 4.020 +.159 3.861 3350 ---- ---- ---- ---- 3.997 +.158 3.839 3375 ---- ---- ---- ---- 3.974 +.157 3.817 3400 ---- ---- ---- ---- 3.952 +.156 3.796 3425 ---- ---- ---- ---- 3.930 +.154 3.776 3450 ---- ---- ---- ---- 3.909 +.153 3.756 3475 ---- ---- ---- ---- 3.889 +.153 3.736 3500 ---- ---- ---- ---- 3.868 +.151 3.717 3525 ---- ---- ---- ---- 3.849 +.151 3.698 3550 ---- ---- ---- ---- 3.829 +.149 3.680 3575 ---- ---- ---- ---- 3.810 +.148 3.662 3600 ---- ---- ---- ---- 3.792 +.148 3.644 3625 ---- ---- ---- ---- 3.774 +.147 3.627 3650 ---- ---- ---- ---- 3.757 +.146 3.611 3675 ---- ---- ---- ---- 3.740 +.145 3.595 3700 ---- ---- ---- ---- 3.723 +.144 3.579 3725 ---- ---- ---- ---- 3.707 +.143 3.564 3750 ---- ---- ---- ---- 3.692 +.143 3.549 3775 ---- ---- ---- ---- 3.677 +.142 3.535 3800 ---- ---- ---- ---- 3.663 +.141 3.522 3825 ---- ---- ---- ---- 3.649 +.140 3.509 3850 ---- ---- ---- ---- 3.635 +.139 3.496 3875 ---- ---- ---- ---- 3.623 +.139 3.484 3900 ---- ---- ---- ---- 3.610 +.138 3.472 3925 ---- ---- ---- ---- 3.598 +.137 3.461 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.959 +.335 13.624 1325 ---- ---- ---- ---- 13.746 +.333 13.413 1350 ---- ---- ---- ---- 13.534 +.331 13.203 1375 ---- ---- ---- ---- 13.323 +.329 12.994 1400 ---- ---- ---- ---- 13.113 +.327 12.786 1425 ---- ---- ---- ---- 12.904 +.324 12.580 1450 ---- ---- ---- ---- 12.696 +.322 12.374 1475 ---- ---- ---- ---- 12.489 +.320 12.169 1500 ---- ---- ---- ---- 12.282 +.318 11.964 1525 ---- ---- ---- ---- 12.077 +.316 11.761 1550 ---- ---- ---- ---- 11.872 +.314 11.558 1575 ---- ---- ---- ---- 11.668 +.312 11.356 1600 ---- ---- ---- ---- 11.464 +.309 11.155 1625 ---- ---- ---- ---- 11.262 +.308 10.954 1650 ---- ---- ---- ---- 11.060 +.305 10.755 1675 ---- ---- ---- ---- 10.860 +.303 10.557 1700 ---- ---- ---- ---- 10.661 +.301 10.360 1725 ---- ---- ---- ---- 10.463 +.299 10.164 1750 ---- ---- ---- ---- 10.267 +.296 9.971 1775 ---- ---- ---- ---- 10.073 +.294 9.779 1800 ---- ---- ---- ---- 9.881 +.292 9.589 1825 ---- ---- ---- ---- 9.692 +.290 9.402 1850 ---- ---- ---- ---- 9.505 +.287 9.218 1875 ---- ---- ---- ---- 9.321 +.284 9.037 1900 ---- ---- ---- ---- 9.140 +.282 8.858 1925 ---- ---- ---- ---- 8.963 +.280 8.683 1950 ---- ---- ---- ---- 8.788 +.277 8.511 1975 ---- ---- ---- ---- 8.617 +.275 8.342 2000 ---- ---- ---- ---- 8.449 +.272 8.177 2025 ---- ---- ---- ---- 8.284 +.269 8.015 2050 ---- ---- ---- ---- 8.123 +.267 7.856 2075 ---- ---- ---- ---- 7.964 +.264 7.700 2100 ---- ---- ---- ---- 7.809 +.261 7.548 2125 ---- ---- ---- ---- 7.658 +.259 7.399 2150 ---- ---- ---- ---- 7.509 +.256 7.253 2175 ---- ---- ---- ---- 7.364 +.253 7.111 2200 ---- ---- ---- ---- 7.223 +.251 6.972 2225 ---- ---- ---- ---- 7.085 +.248 6.837 2250 ---- ---- ---- ---- 6.950 +.245 6.705 2275 ---- ---- ---- ---- 6.820 +.243 6.577 2300 ---- ---- ---- ---- 6.693 +.240 6.453 2325 ---- ---- ---- ---- 6.570 +.237 6.333 2350 ---- ---- ---- ---- 6.452 +.235 6.217 2375 ---- ---- ---- ---- 6.337 +.231 6.106 2400 ---- ---- ---- ---- 6.227 +.229 5.998 2425 ---- ---- ---- ---- 6.121 +.227 5.894 2450 ---- ---- ---- ---- 6.019 +.224 5.795 2475 ---- ---- ---- ---- 5.922 +.222 5.700 2500 ---- ---- ---- ---- 5.828 +.219 5.609 2525 ---- ---- ---- ---- 5.739 +.217 5.522 2550 ---- ---- ---- ---- 5.653 +.213 5.440 2575 ---- ---- ---- ---- 5.572 +.212 5.360 2600 ---- ---- ---- ---- 5.494 +.209 5.285 2625 ---- ---- ---- ---- 5.420 +.206 5.214 2650 ---- ---- ---- ---- 5.350 +.204 5.146 2675 ---- ---- ---- ---- 5.283 +.202 5.081 2700 ---- ---- ---- ---- 5.220 +.200 5.020 2725 ---- ---- ---- ---- 5.160 +.198 4.962 2750 ---- ---- ---- ---- 5.103 +.196 4.907 2775 ---- ---- ---- ---- 5.049 +.194 4.855 2800 ---- ---- ---- ---- 4.998 +.192 4.806 2825 ---- ---- ---- ---- 4.950 +.191 4.759 2850 ---- ---- ---- ---- 4.904 +.189 4.715 2875 ---- ---- ---- ---- 4.860 +.187 4.673 2900 ---- ---- ---- ---- 4.818 +.185 4.633 2925 ---- ---- ---- ---- 4.778 +.183 4.595 2950 ---- ---- ---- ---- 4.740 +.182 4.558 2975 ---- ---- ---- ---- 4.704 +.181 4.523 3000 ---- ---- ---- ---- 4.669 +.179 4.490 3025 ---- ---- ---- ---- 4.635 +.177 4.458 3050 ---- ---- ---- ---- 4.603 +.175 4.428 3075 ---- ---- ---- ---- 4.573 +.175 4.398 3100 ---- ---- ---- ---- 4.543 +.173 4.370 3125 ---- ---- ---- ---- 4.515 +.172 4.343 3150 ---- ---- ---- ---- 4.488 +.171 4.317 3175 ---- ---- ---- ---- 4.462 +.169 4.293 3200 ---- ---- ---- ---- 4.437 +.168 4.269 3225 ---- ---- ---- ---- 4.413 +.167 4.246 3250 ---- ---- ---- ---- 4.390 +.166 4.224 3275 ---- ---- ---- ---- 4.367 +.164 4.203 3300 ---- ---- ---- ---- 4.345 +.163 4.182 3325 ---- ---- ---- ---- 4.324 +.162 4.162 3350 ---- ---- ---- ---- 4.303 +.161 4.142 3375 ---- ---- ---- ---- 4.283 +.160 4.123 3400 ---- ---- ---- ---- 4.263 +.160 4.103 3425 ---- ---- ---- ---- 4.242 +.158 4.084 3450 ---- ---- ---- ---- 4.222 +.157 4.065 3475 ---- ---- ---- ---- 4.201 +.156 4.045 3500 ---- ---- ---- ---- 4.181 +.156 4.025 3525 ---- ---- ---- ---- 4.159 +.154 4.005 3550 ---- ---- ---- ---- 4.138 +.153 3.985 3575 ---- ---- ---- ---- 4.116 +.152 3.964 3600 ---- ---- ---- ---- 4.094 +.151 3.943 3625 ---- ---- ---- ---- 4.072 +.150 3.922 3650 ---- ---- ---- ---- 4.050 +.149 3.901 3675 ---- ---- ---- ---- 4.029 +.149 3.880 3700 ---- ---- ---- ---- 4.007 +.148 3.859 3725 ---- ---- ---- ---- 3.986 +.147 3.839 3750 ---- ---- ---- ---- 3.965 +.146 3.819 3775 ---- ---- ---- ---- 3.944 +.145 3.799 3800 ---- ---- ---- ---- 3.924 +.144 3.780 3825 ---- ---- ---- ---- 3.905 +.144 3.761 3850 ---- ---- ---- ---- 3.886 +.143 3.743 3875 ---- ---- ---- ---- 3.867 +.142 3.725 3900 ---- ---- ---- ---- 3.849 +.141 3.708 3925 ---- ---- ---- ---- 3.832 +.141 3.691 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.788 +.310 11.478 1600 ---- ---- ---- ---- 11.598 +.307 11.291 1625 ---- ---- ---- ---- 11.410 +.305 11.105 1650 ---- ---- ---- ---- 11.223 +.303 10.920 1675 ---- ---- ---- ---- 11.037 +.300 10.737 1700 ---- ---- ---- ---- 10.853 +.297 10.556 1725 ---- ---- ---- ---- 10.670 +.295 10.375 1750 ---- ---- ---- ---- 10.489 +.293 10.196 1775 ---- ---- ---- ---- 10.309 +.291 10.018 1800 ---- ---- ---- ---- 10.130 +.288 9.842 1825 ---- ---- ---- ---- 9.952 +.286 9.666 1850 ---- ---- ---- ---- 9.775 +.283 9.492 1875 ---- ---- ---- ---- 9.600 +.281 9.319 1900 ---- ---- ---- ---- 9.426 +.278 9.148 1925 ---- ---- ---- ---- 9.253 +.275 8.978 1950 ---- ---- ---- ---- 9.083 +.274 8.809 1975 ---- ---- ---- ---- 8.914 +.271 8.643 2000 ---- ---- ---- ---- 8.747 +.268 8.479 2025 ---- ---- ---- ---- 8.583 +.266 8.317 2050 ---- ---- ---- ---- 8.422 +.264 8.158 2075 ---- ---- ---- ---- 8.264 +.261 8.003 2100 ---- ---- ---- ---- 8.109 +.259 7.850 2125 ---- ---- ---- ---- 7.957 +.256 7.701 2150 ---- ---- ---- ---- 7.810 +.254 7.556 2175 ---- ---- ---- ---- 7.666 +.251 7.415 2200 ---- ---- ---- ---- 7.526 +.248 7.278 2225 ---- ---- ---- ---- 7.391 +.246 7.145 2250 ---- ---- ---- ---- 7.259 +.243 7.016 2275 ---- ---- ---- ---- 7.132 +.241 6.891 2300 ---- ---- ---- ---- 7.008 +.238 6.770 2325 ---- ---- ---- ---- 6.889 +.236 6.653 2350 ---- ---- ---- ---- 6.774 +.233 6.541 2375 ---- ---- ---- ---- 6.663 +.231 6.432 2400 ---- ---- ---- ---- 6.556 +.228 6.328 2425 ---- ---- ---- ---- 6.453 +.225 6.228 2450 ---- ---- ---- ---- 6.355 +.224 6.131 2475 ---- ---- ---- ---- 6.260 +.221 6.039 2500 ---- ---- ---- ---- 6.169 +.218 5.951 2525 ---- ---- ---- ---- 6.083 +.217 5.866 2550 ---- ---- ---- ---- 6.000 +.214 5.786 2575 ---- ---- ---- ---- 5.921 +.212 5.709 2600 ---- ---- ---- ---- 5.846 +.210 5.636 2625 ---- ---- ---- ---- 5.775 +.208 5.567 2650 ---- ---- ---- ---- 5.707 +.205 5.502 2675 ---- ---- ---- ---- 5.643 +.203 5.440 2700 ---- ---- ---- ---- 5.582 +.201 5.381 2725 ---- ---- ---- ---- 5.525 +.199 5.326 2750 ---- ---- ---- ---- 5.471 +.198 5.273 2775 ---- ---- ---- ---- 5.420 +.196 5.224 2800 ---- ---- ---- ---- 5.372 +.194 5.178 2825 ---- ---- ---- ---- 5.326 +.192 5.134 2850 ---- ---- ---- ---- 5.283 +.191 5.092 2875 ---- ---- ---- ---- 5.242 +.189 5.053 2900 ---- ---- ---- ---- 5.203 +.187 5.016 2925 ---- ---- ---- ---- 5.167 +.186 4.981 2950 ---- ---- ---- ---- 5.131 +.184 4.947 2975 ---- ---- ---- ---- 5.098 +.183 4.915 3000 ---- ---- ---- ---- 5.066 +.182 4.884 3025 ---- ---- ---- ---- 5.035 +.180 4.855 3050 ---- ---- ---- ---- 5.005 +.178 4.827 3075 ---- ---- ---- ---- 4.977 +.177 4.800 3100 ---- ---- ---- ---- 4.950 +.176 4.774 3125 ---- ---- ---- ---- 4.925 +.175 4.750 3150 ---- ---- ---- ---- 4.900 +.174 4.726 3175 ---- ---- ---- ---- 4.877 +.173 4.704 3200 ---- ---- ---- ---- 4.854 +.172 4.682 3225 ---- ---- ---- ---- 4.832 +.170 4.662 3250 ---- ---- ---- ---- 4.812 +.170 4.642 3275 ---- ---- ---- ---- 4.792 +.169 4.623 3300 ---- ---- ---- ---- 4.772 +.167 4.605 3325 ---- ---- ---- ---- 4.754 +.167 4.587 3350 ---- ---- ---- ---- 4.735 +.165 4.570 3375 ---- ---- ---- ---- 4.717 +.164 4.553 3400 ---- ---- ---- ---- 4.699 +.164 4.535 3425 ---- ---- ---- ---- 4.681 +.163 4.518 3450 ---- ---- ---- ---- 4.663 +.162 4.501 3475 ---- ---- ---- ---- 4.644 +.161 4.483 3500 ---- ---- ---- ---- 4.625 +.160 4.465 3525 ---- ---- ---- ---- 4.606 +.159 4.447 3550 ---- ---- ---- ---- 4.586 +.158 4.428 3575 ---- ---- ---- ---- 4.566 +.157 4.409 3600 ---- ---- ---- ---- 4.546 +.157 4.389 3625 ---- ---- ---- ---- 4.525 +.155 4.370 3650 ---- ---- ---- ---- 4.505 +.155 4.350 3675 ---- ---- ---- ---- 4.484 +.154 4.330 3700 ---- ---- ---- ---- 4.464 +.153 4.311 3725 ---- ---- ---- ---- 4.444 +.152 4.292 3750 ---- ---- ---- ---- 4.424 +.151 4.273 3775 ---- ---- ---- ---- 4.405 +.151 4.254 3800 ---- ---- ---- ---- 4.386 +.150 4.236 3825 ---- ---- ---- ---- 4.368 +.150 4.218 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 .001 124 2000 ---- ---- ---- ---- .001 .000 .001 326 2025 ---- ---- ---- ---- .001 .000 1 .001 25 2050 ---- ---- ---- ---- .001 -.001 .002 263 2075 ---- ---- ---- ---- .001 -.001 .002 112 2085 ---- ---- ---- ---- .001 -.001 .002 2090 ---- ---- .002A .002A .001 -.002 .003 1 2095 ---- ---- .002A .002A .001 -.002 .003 12 2100 .001 .001 .001 .001 .001 -.002 24 .003 199 2105 ---- ---- .002A .002A .001 -.002 .003 5 2110 ---- ---- .002A .002A .001 -.003 5 .004 33 2115 ---- ---- .002A .002A .001 -.003 .004 5 2120 ---- ---- .002A .002A .002 -.002 .004 36 2125 ---- ---- .003A .003A .002 -.002 .004 38 2130 ---- ---- .003A .003A .002 -.003 .005 5 2135 ---- ---- .003A .003A .002 -.003 .005 5 2140 ---- ---- .003A .003A .002 -.003 .005 14 2145 ---- ---- .003A .003A .002 -.004 .006 10 2150 ---- ---- .003A .003A .003 -.003 .006 126 2155 ---- ---- .004A .004A .003 -.004 .007 53 2160 ---- ---- .004A .004A .003 -.004 .007 1 35 2165 ---- ---- .004A .004A .003 -.005 .008 32 2170 ---- ---- .004A .004A .004 -.005 .009 12 2175 ---- ---- .005A .005A .004 -.005 .009 1 114 2180 ---- ---- .005A .005A .004 -.006 .010 59 2185 ---- ---- .005A .005A .005 -.006 .011 30 2190 ---- ---- .006A .006A .005 -.007 .012 49 2195 ---- ---- .006A .006A .005 -.008 .013 21 2200 .007 .008 .006A .007 .006 -.008 13 .014 2 516 2205 ---- ---- .007A .007A .007 -.009 .016 1 7 2210 ---- .018B .007A .018B .007 -.010 5 .017 182 2215 ---- .020B .007A .020B .008 -.011 .019 17 2220 ---- .022B .009A .022B .009 -.012 .021 114 2225 ---- .024B .010A .024B .009 -.014 44 .023 105 2230 ---- .027B .010A .027B .010 -.016 .026 31 2235 ---- .030B .010A .010A .011 -.018 .029 1 16 2240 .012 .035B .011A .011A .012 -.020 1 .032 201 2245 ---- .039B .012A .039B .014 -.021 .035 3 37 2250 .029 .045B .013A .019B .015 -.024 132 .039 35 340 2255 ---- .050B .015A .015A .017 -.027 .044 3 28 2260 .056 .056 .016A .016A .018 -.031 2 .049 17 66 2265 ---- .064B .018A .018A .020 -.035 .055 7 60 2270 .027 .072B .020A .020A .023 -.039 4 .062 13 182 2275 .053 .080B .022 .039 .025 -.044 46 .069 31 149 2280 ---- .090B .025A .025A .028 -.049 .077 2 81 2285 .033 .102B .028A .028A .031 -.055 2 .086 3 47 2290 .040 .114B .032A .056B .035 -.061 8 .096 49 63 2295 .050 .128B .035A .044A .039 -.069 15 .108 29 2300 .115 .143B .040A .040A .044 -.076 137 .120 76 581 2305 ---- .160B .046A .046A .050 -.084 .134 6 102 2310 .086 .178B .052A .095B .056 -.093 4 .149 39 174 2315 ---- .198B .059A .059A .064 -.101 .165 7 109 2320 .072 .220B .067A .124B .072 -.111 14 .183 1 55 2325 .105 .241B .074A .140B .082 -.120 50 .202 70 450 2330 .100 .265B .085A .160A .093 -.129 54 .222 24 35 2335 ---- .291B .095A .095A .104 -.141 3 .245 53 205 2340 .161 .318B .107A .198B .117 -.151 81 .268 38 79 2345 .236 .347B .122A .221B .131 -.162 34 .293 67 2350 .335 .379B .137A .137A .146 -.174 30 .320 16 325 2355 .182 .408B .155A .271B .163 -.185 5 .348 7 30 2360 .300 .441B .170A .301B .182 -.195 11 .377 3 25 2365 .300 .475B .189A .330B .202 -.206 9 .408 2 22 2370 .347 .511B .213A .362B .224 -.216 129 .440 62 2375 ---- .548B .231A .231A .247 -.226 3 .473 5 137 2380 .304 .586B .255A .255A .272 -.236 3 .508 29 2385 .363 .625B .283A .335A .298 -.246 4 .544 33 2390 .303 .665B .303 .404A .326 -.255 3 .581 2 57 2395 ---- .706B .338A .338A .355 -.264 .619 2 20 2400 .470 .749B .368A .368A .386 -.272 9 .658 3 282 2405 ---- .789B .398A .398A .418 -.279 .697 56 2410 .428 .833B .428 .668B .451 -.287 1 .738 31 2415 ---- .877B .464A .464A .485 -.295 .780 40 2420 ---- .921B .498A .498A .521 -.301 .822 17 2425 ---- .965B .534A .534A .557 -.308 .865 40 2430 ---- 1.010B .572A .572A .595 -.314 .909 65 2435 ---- 1.056B .609A .609A .633 -.320 .953 17 2440 ---- 1.102B .648A .648A .673 -.324 .997 56 2445 ---- 1.149B .687A .687A .713 -.330 1.043 47 2450 .792 1.196B .728A .752A .754 -.334 6 1.088 3 295 2455 1.015 1.243B .770A 1.089B .796 -.338 1 1.134 1 38 2460 ---- 1.291B .812A .812A .838 -.343 1.181 40 2465 ---- 1.339B .854A .854A .882 -.345 1.227 86 2470 ---- 1.387B .897A .897A .925 -.349 1.274 49 2475 ---- 1.435B .942A .942A .970 -.351 1.321 314 2480 1.085 1.483B .986A .986A 1.015 -.354 3 1.369 6 73 2485 ---- 1.532B 1.031A 1.031A 1.060 -.357 1.417 37 2490 ---- 1.581B 1.077A 1.077A 1.106 -.359 1.465 68 2495 ---- 1.630B 1.123A 1.123A 1.152 -.361 1.513 27 2500 ---- 1.679B 1.169A 1.169A 1.199 -.363 1.562 1 346 2505 ---- 1.728B 1.215A 1.215A 1.246 -.364 1.610 17 2510 ---- 1.777B 1.262A 1.262A 1.293 -.366 1.659 24 2515 ---- 1.826B 1.309A 1.309A 1.341 -.367 1.708 8 2520 ---- 1.876B 1.357A 1.357A 1.388 -.369 1.757 26 2525 ---- 1.925B 1.405A 1.405A 1.436 -.370 1.806 258 2530 ---- 1.974B 1.452A 1.452A 1.485 -.370 1.855 2 2535 ---- 2.024B 1.501A 1.501A 1.533 -.371 1.904 32 2540 ---- 2.073B 1.549A 1.549A 1.581 -.373 1.954 60 2545 ---- 2.123B 1.597A 1.597A 1.630 -.373 2.003 30 2550 ---- 2.173B 1.646A 1.646A 1.678 -.374 2.052 24 2555 ---- 2.222B 1.695A 1.695A 1.727 -.375 2.102 1 2560 ---- 2.272B 1.744A 1.744A 1.776 -.375 2.151 53 2565 ---- 2.322B 1.793A 1.793A 1.825 -.375 2.200 103 2570 ---- 2.372B 1.842A 1.842A 1.874 -.376 2.250 9 2575 ---- 2.421B 1.891A 1.891A 1.923 -.376 2.299 23 2580 2.334 2.471B 1.940A 2.362B 1.973 -.376 2 2.349 1 2585 ---- 2.521B 1.990A 1.990A 2.022 -.376 2.398 2590 ---- 2.571B 2.039A 2.039A 2.071 -.377 2.448 1 1 2595 ---- 2.621B 2.088A 2.088A 2.121 -.376 2.497 2600 ---- 2.670B 2.138A 2.138A 2.170 -.377 2.547 11 2605 ---- 2.720B 2.188A 2.188A 2.220 -.377 2.597 1 5 2610 ---- 2.770B 2.237A 2.237A 2.269 -.377 2.646 2615 ---- 2.820B 2.287A 2.287A 2.319 -.377 2.696 2620 ---- 2.870B 2.336A 2.336A 2.368 -.378 2.746 2625 ---- 2.920B 2.386A 2.386A 2.418 -.378 2.796 23 2630 ---- 2.970B 2.436A 2.436A 2.468 -.378 2.846 10 2635 2.589 3.020B 2.485A 2.485A 2.517 -.378 2 2.895 2640 ---- 3.070B 2.535A 2.535A 2.567 -.378 2.945 2645 ---- 3.119B 2.585A 2.585A 2.617 -.378 2.995 1 2650 ---- 3.169B 2.634A 2.634A 2.667 -.378 3.045 3 2655 ---- 3.219B 2.684A 2.684A 2.716 -.379 3.095 2660 2.845 3.269B 2.734A 3.105B 2.766 -.379 1 3.145 2665 ---- 3.319B 2.784A 2.784A 2.816 -.379 3.195 8 2670 ---- 3.369B 2.834A 2.834A 2.866 -.379 3.245 2675 ---- 3.419B 2.883A 2.883A 2.916 -.379 3.295 3 2680 ---- 3.469B 2.933A 2.933A 2.965 -.380 3.345 32 2685 ---- 3.519B 2.983A 2.983A 3.015 -.380 3.395 2690 ---- 3.569B 3.033A 3.033A 3.065 -.380 3.445 2695 ---- 3.619B 3.083A 3.083A 3.115 -.379 3.494 1 2 2700 ---- 3.669B 3.133A 3.133A 3.165 -.379 3.544 3 2725 ---- 3.919B 3.382A 3.382A 3.415 -.379 3.794 3 2750 ---- 4.168B 3.632A 3.632A 3.664 -.380 4.044 3 2775 ---- 4.418B 3.881A 3.881A 3.914 -.380 4.294 2800 4.138 4.668B 4.131A 4.131A 4.164 -.380 1 4.544 4 2825 ---- 4.918B 4.381A 4.381A 4.414 -.380 4.794 89 2850 ---- 5.168B 4.631A 4.631A 4.664 -.380 5.044 1 2875 ---- 5.418B 4.880A 4.880A 4.914 -.380 5.294 2900 ---- 5.668B 5.130A 5.130A 5.164 -.380 5.544 18 2925 ---- 5.918B 5.380A 5.380A 5.414 -.380 5.794 2 2950 ---- 6.168B 5.630A 5.630A 5.664 -.380 6.044 2 2975 ---- 6.417B 5.880A 5.880A 5.914 -.380 6.294 1 3000 ---- 6.662B 6.130A 6.130A 6.164 -.380 6.544 3025 ---- 6.897B 6.380A 6.380A 6.414 -.380 6.794 3050 ---- 7.134B 6.630A 7.134B 6.664 -.380 7.044 3075 ---- 7.384B 6.880A 7.384B 6.914 -.380 7.294 3100 ---- 7.634B 7.129A 7.634B 7.164 -.380 7.544 3125 ---- 7.883B 7.379A 7.883B 7.414 -.380 7.794 3150 ---- 8.133B 7.629A 8.133B 7.664 -.380 8.044 3175 ---- 8.383B 7.897A 8.383B 7.914 -.380 8.294 1 3200 ---- 8.633B 8.164A 8.633B 8.164 -.380 8.544 3225 ---- 8.883B 8.414A 8.883B 8.414 -.380 8.794 3250 ---- 9.133B 8.664A 9.133B 8.664 -.380 9.044 3275 ---- 9.383B 8.914A 9.383B 8.914 -.380 9.294 3300 ---- 9.633B 9.164A 9.633B 9.164 -.380 9.544 3325 ---- 9.883B 9.397A 9.883B 9.414 -.380 9.794 2 3350 ---- 10.133B 9.664A 10.133B 9.664 -.380 10.044 3375 ---- 10.383B 9.914A 10.383B 9.914 -.380 10.294 3400 ---- 10.633B 10.164A 10.633B 10.164 -.380 10.544 3425 ---- 10.883B 10.414A 10.883B 10.414 -.380 10.794 3450 ---- 11.132B 10.647A 11.132B 10.664 -.380 11.044 2 3475 ---- 11.382B 10.914A 11.382B 10.914 -.380 11.294 3500 ---- 11.632B 11.147A 11.632B 11.164 -.380 11.544 1 3525 ---- 11.882B 11.414A 11.882B 11.414 -.380 11.794 3550 ---- 12.132B 11.664A 12.132B 11.664 -.380 12.044 3575 ---- 12.382B 11.897A 12.382B 11.914 -.380 12.294 1 3600 ---- 12.632B 12.164A 12.632B 12.164 -.380 12.544 3625 ---- 12.882B 12.414A 12.882B 12.414 -.380 12.794 3650 ---- 13.132B 12.664A 13.132B 12.664 -.380 13.044 3675 ---- 13.382B 12.914A 13.382B 12.914 -.380 13.294 4000 ---- 16.631B 16.164A 16.631B 16.164 -.380 16.544 4500 ---- 21.629B 21.163A 21.629B 21.164 -.380 21.544 5000 ---- 26.628B 26.163A 26.628B 26.164 -.380 26.544 6000 ---- 36.625B 36.163A 36.625B 36.164 -.380 36.544 7000 ---- 46.625B 46.162A 46.625B 46.164 -.380 46.544 8000 ---- 56.622B 56.162A 56.622B 56.164 -.380 56.544 9000 ---- 66.618B 66.162A 66.618B 66.164 -.380 66.544 10000 ---- 76.617B 76.161A 76.617B 76.164 -.380 76.544 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 .000 .001 21 1725 ---- ---- ---- ---- .001 -.001 .002 4 1750 ---- ---- ---- ---- .002 .000 .002 1 11 1775 ---- ---- ---- ---- .002 -.001 .003 2 1800 ---- ---- ---- ---- .003 .000 .003 61 1825 ---- ---- ---- ---- .003 -.001 .004 22 1850 ---- ---- ---- ---- .004 -.001 .005 15 1875 ---- ---- ---- ---- .005 -.001 1 .006 27 1900 .006 .006 .006 .006 .006 -.002 1 .008 3 73 1925 ---- ---- .009A .009A .007 -.003 .010 79 1950 ---- ---- .010A .010A .009 -.003 21 .012 50 1975 .012 .012 .012 .012 .011 -.005 5 .016 1 52 2000 ---- ---- .016A .016A .014 -.006 11 .020 3 267 2025 .021 .022 .018A .022 .018 -.007 35 .025 37 2050 ---- .033B .024A .033B .023 -.009 1 .032 1 39 2075 ---- .044B .028A .044B .029 -.013 .042 2 48 2085 ---- .048B .032A .048B .032 -.014 .046 1 2090 ---- .052B .033A .052B .033 -.015 .048 1 2095 ---- .054B .035A .054B .035 -.016 3 .051 10 2100 .042 .057B .037A .044B .037 -.017 40 .054 6 252 2105 ---- .061B .039A .061B .039 -.018 .057 13 2110 ---- .064B .041A .064B .041 -.019 .060 8 2115 ---- .067B .043A .067B .043 -.020 .063 1 46 2120 .048 .071B .045A .045A .045 -.021 4 .066 16 2125 ---- .075B .047A .075B .048 -.022 11 .070 5 206 2130 .062 .079B .050A .066B .050 -.024 1 .074 4 4 2135 .066 .084B .052A .070B .053 -.025 1 .078 1 8 2140 .067 .089B .055A .055A .055 -.027 3 .082 1 20 2145 ---- .093B .058A .093B .058 -.029 .087 8 2150 .079 .099B .061A .077B .062 -.029 30 .091 4 359 2155 ---- .104B .064A .104B .065 -.031 .096 17 2160 .078 .110B .068A .068A .068 -.034 1 .102 1 10 2165 ---- .116B .071A .071A .072 -.035 .107 2 13 2170 ---- .123B .075A .075A .076 -.037 1 .113 12 2175 .090 .130B .079A .101B .080 -.039 23 .119 1 53 2180 .094 .137B .084A .107B .085 -.041 3 .126 3 23 2185 .086 .145B .086 .113B .089 -.044 2 .133 11 307 2190 ---- .153B .093A .093A .094 -.046 .140 3 23 2195 ---- .162B .098A .098A .100 -.048 .148 1 77 2200 .112 .171B .104 .134B .105 -.051 9 .156 10 591 2205 ---- .180B .110A .110A .111 -.054 3 .165 1 48 2210 .124 .190B .116A .150B .118 -.056 1 .174 1 15 2215 ---- .201B .122A .122A .124 -.060 1 .184 2 26 2220 .170 .212B .129A .129A .131 -.063 9 .194 32 2225 .142 .224B .136A .137A .139 -.066 29 .205 15 102 2230 ---- .236B .144A .144A .146 -.070 .216 34 26 2235 ---- .249B .151A .151A .155 -.072 .227 10 2240 .183 .263B .159A .211B .163 -.077 3 .240 1 12 2245 ---- .277B .168A .168A .173 -.079 .252 16 2250 .280 .292B .178A .234B .182 -.084 38 .266 24 841 2255 ---- .306B .186A .186A .192 -.088 .280 3 2260 .261 .323B .198A .278B .203 -.092 9 .295 1 14 2265 ---- .340B .209A .209A .214 -.096 .310 18 2270 ---- .357B .221A .221A .226 -.100 .326 10 2275 .303 .375B .233A .307B .238 -.105 27 .343 6 66 2280 ---- .393B .245A .245A .251 -.109 3 .360 24 2285 ---- .412B .259A .259A .265 -.113 6 .378 3 15 2290 .304 .433B .271 .274A .279 -.118 9 .397 32 76 2295 ---- .454B .287A .287A .294 -.122 .416 1 8 2300 .335 .475B .299A .396B .309 -.127 133 .436 1 470 2305 ---- .497B .318A .318A .325 -.132 3 .457 17 2310 ---- .520B .334A .334A .342 -.136 1 .478 21 2315 .439 .544B .351A .476B .359 -.141 4 .500 31 2320 ---- .567B .369A .369A .377 -.146 .523 45 2325 .496 .592B .387A .521B .396 -.150 12 .546 326 2330 ---- .619B .406A .406A .415 -.155 .570 1 12 2335 ---- .645B .425A .425A .435 -.159 4 .594 23 2340 .554 .672B .445A .593B .456 -.164 10 .620 37 2345 .575 .699B .466A .598B .477 -.169 1 .646 25 62 2350 .619 .727B .487A .624B .499 -.173 42 .672 20 185 2355 .626 .757B .508A .651B .521 -.178 1 .699 8 4 2360 .669 .786B .531A .540A .544 -.183 24 .727 4 11 2365 ---- .815B .554A .554A .568 -.187 .755 14 2370 .629 .846B .578A .735B .592 -.192 11 .784 22 2375 .669 .877B .603A .764B .617 -.197 18 .814 39 2380 .689 .909B .629A .793B .643 -.201 6 .844 1 5 2385 ---- .939B .655A .655A .669 -.206 3 .875 14 2390 ---- .972B .682A .682A .696 -.211 .907 2 29 2395 ---- 1.005B .709A .709A .724 -.215 .939 1 18 2400 .790 1.042B .738A .806A .752 -.219 2 .971 2 162 2405 ---- 1.073B .765A .765A .781 -.224 1.005 15 2410 ---- 1.109B .795A .795A .810 -.229 1.039 10 2415 ---- 1.144B .824A .824A .840 -.233 1.073 12 2420 ---- 1.180B .855A .855A .871 -.237 1.108 3 2425 ---- 1.221B .886A .886A .902 -.242 1.144 53 2430 ---- 1.253B .919A .919A .934 -.246 1.180 7 2435 ---- 1.277B .949A 1.277B .966 -.250 1.216 13 2440 ---- 1.315B .989A 1.315B .999 -.254 1.253 12 2445 ---- 1.352B 1.022A 1.352B 1.033 -.258 1.291 1 2450 ---- 1.412B 1.051A 1.051A 1.066 -.263 1.329 162 2455 ---- 1.431B 1.091A 1.431B 1.101 -.266 1.367 5 2460 ---- 1.471B 1.140A 1.471B 1.136 -.270 1.406 15 2465 ---- 1.511B 1.175A 1.511B 1.171 -.274 1.445 14 2470 ---- 1.552B 1.211A 1.552B 1.207 -.278 2 1.485 14 2475 ---- 1.615B 1.226A 1.226A 1.244 -.281 1.525 28 2480 1.524 1.635B 1.272A 1.500B 1.281 -.284 5 1.565 9 2485 ---- 1.677B 1.321A 1.677B 1.318 -.288 1.606 8 2490 ---- 1.719B 1.361A 1.719B 1.356 -.291 1.647 10 2495 ---- 1.761B 1.399A 1.761B 1.395 -.294 1.689 11 2500 ---- 1.827B 1.415A 1.415A 1.434 -.297 1 1.731 106 2505 ---- 1.848B 1.476A 1.848B 1.473 -.300 1.773 2510 ---- 1.888B 1.516A 1.888B 1.513 -.302 1.815 10 2515 ---- 1.935B 1.556A 1.934B 1.553 -.305 1.858 10 2520 1.664 1.976B 1.596A 1.826B 1.594 -.307 1 1.901 13 2525 ---- 2.046B 1.613A 1.613A 1.635 -.310 1.945 111 2530 ---- 2.069B 1.678A 2.069B 1.676 -.312 1.988 4 2535 ---- 2.118B 1.719A 2.118B 1.717 -.315 2.032 4 2540 ---- 2.163B 1.761A 2.163B 1.759 -.318 2.077 1 2545 ---- 2.203B 1.803A 2.203B 1.802 -.319 2.121 2550 ---- 2.271B 1.821A 1.821A 1.844 -.322 2.166 13 2555 ---- 2.300B 1.888A 2.300B 1.887 -.324 2.211 5 2560 ---- 2.344B 1.930A 2.344B 1.930 -.326 2.256 2565 ---- 2.391B 1.974A 2.391B 1.974 -.327 2.301 2570 ---- 2.428B 2.017A 2.428B 2.018 -.329 2.347 1 2575 ---- 2.501B 2.037A 2.037A 2.062 -.331 2.393 3 2580 ---- 2.518B 2.104A 2.518B 2.106 -.332 2.438 1 2585 ---- 2.565B 2.148A 2.565B 2.150 -.335 2.485 10 2590 ---- 2.612B 2.191A 2.612B 2.195 -.336 2.531 2595 ---- 2.660B 2.237A 2.660B 2.240 -.337 2.577 2600 ---- 2.735B 2.259A 2.259A 2.285 -.339 2.624 2 2605 ---- 2.752B 2.327A 2.752B 2.330 -.341 2.671 2610 ---- 2.802B 2.373A 2.802B 2.375 -.342 2.717 1 2615 ---- 2.847B 2.417A 2.847B 2.421 -.343 2.764 2 2620 ---- 2.894B 2.464A 2.894B 2.467 -.345 2.812 2625 ---- 2.972B 2.486A 2.486A 2.513 -.346 2.859 6 2630 ---- 2.989B 2.556A 2.989B 2.559 -.347 2.906 2635 ---- 3.039B 2.600A 3.039B 2.605 -.349 2.954 2640 ---- 3.087B 2.657A 3.087B 2.652 -.349 3.001 2645 ---- 3.132B 2.703A 3.132B 2.698 -.351 3.049 2650 ---- 3.211B 2.717A 2.717A 2.745 -.352 3.097 2 2655 ---- 3.228B 2.797A 3.228B 2.792 -.352 3.144 2660 ---- 3.276B 2.843A 3.276B 2.839 -.353 3.192 2665 ---- 3.324B 2.891A 3.324B 2.886 -.354 3.240 2670 ---- 3.375B 2.938A 3.375B 2.933 -.355 3.288 1 2675 ---- 3.452B 2.951A 2.951A 2.980 -.357 3.337 1 2680 ---- 3.469B 3.032A 3.469B 3.027 -.358 3.385 2685 ---- 3.520B 3.080A 3.520B 3.075 -.358 3.433 2700 ---- 3.688B 3.188A 3.188A 3.218 -.361 3.579 4 2725 ---- 3.909B 3.428A 3.909B 3.458 -.364 3.822 2750 ---- 4.151B 3.669A 4.151B 3.700 -.367 4.067 12 2775 ---- 4.399B 3.947A 4.399B 3.943 -.369 4.312 1 2800 ---- 4.646B 4.191A 4.646B 4.187 -.371 4.558 2825 ---- 4.893B 4.436A 4.893B 4.433 -.372 4.805 3 2850 ---- 5.138B 4.682A 5.138B 4.679 -.374 5.053 1 2875 ---- 5.386B 4.929A 5.386B 4.926 -.375 5.301 2900 ---- 5.637B 5.176A 5.637B 5.173 -.376 5.549 2 2925 ---- 5.885B 5.424A 5.885B 5.421 -.377 5.798 1 2950 ---- 6.134B 5.672A 6.134B 5.670 -.377 6.047 2975 ---- 6.384B 5.921A 6.384B 5.918 -.378 6.296 3000 ---- 6.633B 6.170A 6.633B 6.167 -.378 6.545 3025 ---- 6.883B 6.419A 6.883B 6.416 -.379 5 6.795 3050 ---- 7.132B 6.670A 7.132B 6.666 -.378 7.044 12 3075 ---- 7.382B 6.919A 7.382B 6.915 -.379 7.294 3100 ---- 7.634B 7.169A 7.634B 7.165 -.379 7.544 1 3125 ---- 7.882B 7.420A 7.882B 7.414 -.380 7.794 3150 ---- 8.131B 7.670A 8.131B 7.664 -.380 8.044 3175 ---- 8.383B 7.920A 8.383B 7.914 -.380 8.294 3200 ---- 8.631B 8.170A 8.631B 8.164 -.380 8.544 3225 ---- 8.881B 8.420A 8.881B 8.414 -.380 8.794 3250 ---- 9.131B 8.670A 9.131B 8.664 -.380 9.044 3275 ---- 9.382B 8.920A 9.382B 8.914 -.380 9.294 3300 ---- 9.632B 9.170A 9.632B 9.164 -.380 9.544 3325 ---- 9.880B 9.420A 9.880B 9.414 -.380 9.794 3350 ---- 10.132B 9.670A 10.132B 9.664 -.380 10.044 3375 ---- 10.382B 9.920A 10.382B 9.914 -.380 10.294 3400 ---- 10.631B 10.171A 10.631B 10.164 -.380 10.544 3425 ---- 10.881B 10.421A 10.881B 10.414 -.380 10.794 3450 ---- 11.131B 10.671A 11.131B 10.664 -.380 11.044 3475 ---- 11.381B 10.921A 11.381B 10.914 -.380 11.294 3500 ---- 11.631B 11.171A 11.631B 11.164 -.380 11.544 3525 ---- 11.881B 11.421A 11.881B 11.414 -.380 11.794 3550 ---- 12.130B 11.671A 12.130B 11.664 -.380 12.044 3575 ---- 12.380B 11.921A 12.380B 11.914 -.380 12.294 3600 ---- 12.628B 12.171A 12.628B 12.164 -.380 12.544 3625 ---- 12.880B 12.422A 12.880B 12.414 -.380 12.794 3650 ---- 13.129B 12.672A 13.129B 12.664 -.380 13.044 3675 ---- 13.377B 12.922A 13.377B 12.914 -.380 13.294 4000 ---- 16.626B 16.173A 16.626B 16.164 -.380 16.544 4500 ---- 21.622B 21.175A 21.622B 21.164 -.380 21.544 5000 ---- 26.619B 26.178A 26.619B 26.164 -.380 26.544 6000 ---- 36.594B 36.182A 36.594B 36.164 -.380 36.544 7000 ---- 46.586B 46.187A 46.564B 46.164 -.380 46.544 8000 ---- 56.578B 56.191A 56.562B 56.164 -.380 56.544 9000 ---- 66.569B 66.196A 66.558B 66.164 -.380 66.544 10000 ---- 76.561B 76.201A 76.558B 76.164 -.380 76.544 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 ---- ---- ---- ---- .002 +.001 .001 1 1550 ---- ---- ---- ---- .002 +.001 .001 2 1575 ---- ---- ---- ---- .002 +.001 .001 1 1600 ---- .002B ---- ---- .003 +.002 .001 187 1625 ---- ---- ---- ---- .003 +.001 .002 1650 ---- .003B ---- ---- .004 +.002 .002 9 1675 ---- ---- ---- ---- .005 +.002 .003 1 1700 ---- ---- ---- ---- .006 +.002 .004 44 1725 ---- ---- ---- ---- .007 +.002 .005 174 1750 ---- .007B ---- .007B .008 +.002 .006 115 1775 ---- ---- ---- ---- .009 +.001 .008 197 1800 ---- ---- ---- ---- .011 +.001 .010 390 1825 ---- ---- ---- ---- .013 .000 .013 10 1850 .016 .016 .016 .016 .015 -.002 1 .017 124 1875 ---- ---- .019A .019A .018 -.003 .021 44 1900 ---- ---- .022A .022A .022 -.004 .026 240 1925 ---- ---- .027A .027A .026 -.006 .032 150 1950 ---- ---- .032A .032A .031 -.009 .040 2 60 1975 ---- .050B .039A .050B .038 -.011 2 .049 19 2000 .049 .062B .047A .047A .046 -.015 5 .061 1 290 2025 ---- .077B .057A .077B .056 -.019 4 .075 56 2050 .068 .096B .068 .081B .068 -.024 15 .092 1 759 2075 .102 .118B .084A .106B .084 -.030 1 .114 1 114 2100 .126 .147B .103A .127 .103 -.037 18 .140 3 325 2105 ---- .153B .108A .108A .108 -.038 .146 1 2110 .112 .160B .112 .135B .113 -.039 1 .152 2115 ---- .166B .117A .117A .117 -.041 .158 7 7 2120 ---- .174B .122A .122A .123 -.042 .165 2125 ---- .181B .127A .127A .128 -.044 .172 7 231 2130 ---- .190B .132A .132A .133 -.046 .179 2135 ---- .197B .138A .138A .139 -.048 .187 2140 ---- .206B .144A .144A .145 -.049 .194 2 2145 ---- .215B .150A .150A .151 -.051 .202 2150 .182 .223B .156A .156A .158 -.053 26 .211 25 400 2155 ---- .233B .163A .163A .165 -.055 .220 4 2160 ---- .243B .170A .169A .172 -.057 1 .229 301 2165 ---- .253B .177A .177A .179 -.059 .238 10 2170 ---- .263B .185A .185A .187 -.061 .248 2 2175 .211 .274B .193A .234B .195 -.063 1 .258 1 62 2180 ---- .286B .201A .201A .203 -.065 .268 4 2185 ---- .297B .209A .209A .212 -.067 .279 1 2190 ---- .310B .218A .218A .221 -.070 .291 28 2195 ---- .322B .227A .227A .230 -.073 .303 12 2200 .254 .335B .232 .288B .240 -.075 3 .315 3 615 2205 ---- .349B .246A .246A .250 -.077 .327 11 2210 ---- .363B .256A .256A .260 -.081 .341 2215 ---- .378B .267A .267A .271 -.083 .354 1 2220 ---- .393B .278A .278A .282 -.086 .368 2 2225 .304 .408B .289A .293A .294 -.089 6 .383 3 139 2230 ---- .424B .301A .301A .306 -.092 .398 2235 ---- .440B .314A .314A .319 -.095 .414 4 2240 ---- .457B .325A .325A .331 -.099 .430 7 2245 .385 .476B .339A .339A .345 -.101 4 .446 1 2250 ---- .494B .353A .353A .359 -.104 .463 1 300 2255 .386 .511B .367A .447B .373 -.108 2 .481 3 2260 ---- .531B .380A .380A .387 -.112 .499 6 2265 ---- .551B .396A .396A .402 -.115 .517 9 2270 ---- .570B .411A .411A .418 -.118 .536 4 2275 .486 .591B .427A .520B .434 -.122 1 .556 233 2280 ---- .612B .443A .443A .451 -.125 .576 7 2285 .471 .633B .460A .460A .468 -.128 1 .596 7 2290 .489 .655B .477A .477A .485 -.132 1 .617 2295 ---- .678B .494A .494A .503 -.136 .639 11 2300 .566 .701B .513A .519A .521 -.140 3 .661 334 2305 ---- .725B .531A .531A .540 -.143 .683 17 2310 ---- .749B .550A .550A .560 -.146 .706 47 2315 .629 .773B .570A .581A .580 -.150 3 .730 18 2320 ---- .798B .590A .590A .600 -.153 .753 2 2325 .610 .824B .610 .734B .621 -.157 2 .778 5 323 2330 ---- .851B .632A .632A .643 -.160 .803 23 2335 ---- .876B .654A .654A .665 -.163 .828 5 2340 ---- .905B .676A .676A .687 -.167 .854 19 2345 .768 .932B .698A .711A .710 -.170 3 .880 25 2350 .725 .961B .722A .722A .734 -.173 32 .907 246 2355 ---- .989B .746A .746A .758 -.176 .934 16 2360 ---- 1.018B .770A .770A .782 -.180 .962 1 2365 ---- 1.048B .795A .795A .807 -.184 .991 11 2370 ---- 1.078B .820A .820A .833 -.186 1.019 3 2375 .848 1.109B .846A 1.002B .859 -.190 2 1.049 2 218 2380 .948 1.140B .871A 1.033B .885 -.193 1 1.078 2 2385 ---- 1.171B .898A .898A .912 -.196 1.108 2390 ---- 1.204B .925A .925A .939 -.200 1 1.139 7 2395 ---- 1.235B .952A .952A .967 -.203 1.170 2400 ---- 1.268B .980A .980A .995 -.206 1.201 173 2405 ---- 1.301B 1.010A 1.010A 1.024 -.209 1.233 1 2410 ---- 1.331B 1.039A 1.039A 1.053 -.213 1.266 2415 ---- 1.365B 1.069A 1.069A 1.083 -.216 1.299 2420 ---- 1.399B 1.098A 1.098A 1.113 -.219 1.332 2425 ---- 1.438B 1.128A 1.128A 1.144 -.221 1.365 29 2430 ---- 1.469B 1.160A 1.160A 1.175 -.224 1.399 2435 ---- 1.504B 1.190A 1.190A 1.206 -.228 1.434 2440 ---- 1.540B 1.221A 1.221A 1.238 -.231 1.469 6 2445 ---- 1.576B 1.253A 1.253A 1.270 -.234 1.504 6 2450 ---- 1.617B 1.286A 1.286A 1.303 -.237 1.540 110 2455 ---- 1.649B 1.318A 1.318A 1.336 -.240 1.576 2460 ---- 1.687B 1.351A 1.351A 1.369 -.243 1.612 1 2465 ---- 1.725B 1.395A 1.395A 1.403 -.246 1.649 2 2470 ---- 1.746B 1.429A 1.746B 1.437 -.249 1.686 5 2475 ---- 1.806B 1.458A 1.458A 1.472 -.251 1.723 75 2480 ---- 1.822B 1.498A 1.822B 1.507 -.254 1.761 2485 ---- 1.861B 1.533A 1.861B 1.542 -.257 1.799 2 2490 ---- 1.900B 1.586A 1.900B 1.578 -.260 1.838 9 2495 ---- 1.939B 1.622A 1.939B 1.614 -.262 1.876 5 2500 ---- 2.002B 1.635A 1.635A 1.650 -.265 1.915 240 2505 ---- 2.017B 1.694A 2.017B 1.687 -.268 1.955 2510 ---- 2.062B 1.731A 2.062B 1.724 -.270 1.994 2515 ---- 2.103B 1.768A 2.103B 1.762 -.272 2.034 1 2520 ---- 2.144B 1.806A 2.144B 1.799 -.276 2.075 2525 ---- 2.206B 1.821A 1.821A 1.837 -.278 2.115 20 2530 ---- 2.227B 1.882A 2.227B 1.876 -.280 2.156 2535 ---- 2.269B 1.923A 2.269B 1.915 -.282 2.197 2540 ---- 2.311B 1.961A 2.311B 1.954 -.284 2.238 9 2545 ---- 2.352B 2.001A 2.352B 1.993 -.287 2.280 2550 ---- 2.416B 2.015A 2.015A 2.032 -.289 2.321 29 2555 ---- 2.437B 2.080A 2.437B 2.072 -.291 2.363 2560 ---- 2.480B 2.120A 2.480B 2.112 -.293 2.405 2565 ---- 2.521B 2.160A 2.521B 2.153 -.295 2.448 2570 ---- 2.566B 2.200A 2.566B 2.194 -.297 2.491 8 2575 ---- 2.632B 2.214A 2.214A 2.234 -.299 2.533 100 2580 ---- 2.653B 2.281A 2.653B 2.276 -.300 2.576 2585 ---- 2.695B 2.323A 2.695B 2.317 -.303 2.620 2590 ---- 2.738B 2.364A 2.738B 2.359 -.304 2.663 6 2595 ---- 2.783B 2.405A 2.783B 2.401 -.306 2.707 2600 ---- 2.851B 2.421A 2.421A 2.443 -.308 2.751 22 2605 ---- 2.871B 2.489A 2.871B 2.485 -.310 2.795 7 2610 ---- 2.917B 2.531A 2.917B 2.528 -.311 2.839 7 2615 ---- 2.963B 2.574A 2.963B 2.570 -.313 2.883 7 2620 ---- 3.005B 2.616A 3.005B 2.613 -.315 2.928 2625 ---- 3.076B 2.633A 2.633A 2.656 -.316 2.972 35 2630 ---- 3.096B 2.702A 3.096B 2.700 -.317 3.017 2635 ---- 3.141B 2.746A 3.141B 2.743 -.319 3.062 2640 ---- 3.187B 2.789A 3.187B 2.787 -.320 3.107 2645 ---- 3.232B 2.833A 3.232B 2.831 -.321 3.152 2650 ---- 3.304B 2.851A 2.851A 2.875 -.323 3.198 1 2655 ---- 3.324B 2.921A 3.324B 2.919 -.324 3.243 2660 ---- 3.371B 2.965A 3.371B 2.963 -.326 3.289 2665 ---- 3.417B 3.010A 3.417B 3.008 -.327 3.335 2670 ---- 3.462B 3.054A 3.462B 3.052 -.329 3.381 2675 ---- 3.534B 3.072A 3.072A 3.097 -.330 3.427 111 2680 ---- 3.553B 3.144A 3.553B 3.142 -.331 3.473 2700 ---- 3.767B 3.297A 3.297A 3.323 -.335 3.658 4 2725 ---- 4.003B 3.525A 3.525A 3.552 -.341 3.893 2750 ---- 4.241B 3.757A 3.757A 3.784 -.345 4.129 1 2775 ---- 4.480B 3.990A 3.990A 4.018 -.349 4.367 1 2800 ---- 4.721B 4.226A 4.226A 4.254 -.352 4.606 1 2825 ---- 4.963B 4.463A 4.463A 4.492 -.355 4.847 1 2850 ---- 5.206B 4.702A 4.702A 4.731 -.358 5.089 12 2875 ---- 5.439B 4.943A 4.943A 4.972 -.360 5.332 1 2900 ---- 5.659B 5.184A 5.659B 5.214 -.362 5.576 1 2925 ---- 5.906B 5.427A 5.906B 5.456 -.364 5.820 3 2950 ---- 6.151B 5.670A 6.151B 5.700 -.366 6.066 2975 ---- 6.397B 5.955A 6.397B 5.944 -.368 6.312 3000 ---- 6.657B 6.181A 6.657B 6.189 -.369 6.558 216 3025 ---- 6.888B 6.445A 6.888B 6.434 -.371 6.805 3050 ---- 7.138B 6.691A 7.138B 6.681 -.371 7.052 3075 ---- 7.386B 6.938A 7.386B 6.927 -.373 7.300 2 3100 ---- 7.634B 7.185A 7.634B 7.174 -.374 7.548 10 3125 ---- 7.882B 7.433A 7.882B 7.422 -.375 10 7.797 15 69 3150 ---- 8.131B 7.681A 8.131B 7.670 -.376 8.046 21 3175 ---- 8.378B 7.929A 8.378B 7.918 -.377 8.295 3200 ---- 8.630B 8.178A 8.630B 8.167 -.377 8.544 3225 ---- 8.879B 8.427A 8.879B 8.416 -.378 8.794 3250 ---- 9.129B 8.677A 9.129B 8.665 -.379 9.044 3275 ---- 9.378B 8.927A 9.378B 8.914 -.380 9.294 8 3300 ---- 9.628B 9.176A 9.628B 9.164 -.380 9.544 3325 ---- 9.878B 9.426A 9.878B 9.414 -.380 9.794 3350 ---- 10.128B 9.676A 10.128B 9.664 -.380 10.044 3375 ---- 10.377B 9.926A 10.377B 9.914 -.380 10.294 3400 ---- 10.627B 10.177A 10.627B 10.164 -.380 10.544 3425 ---- 10.877B 10.427A 10.877B 10.414 -.380 10.794 3450 ---- 11.126B 10.676A 11.126B 10.664 -.380 11.044 3475 ---- 11.376B 10.926A 11.376B 10.914 -.380 11.294 3500 ---- 11.626B 11.176A 11.626B 11.164 -.380 11.544 2 3525 ---- 11.875B 11.426A 11.875B 11.414 -.380 11.794 3550 ---- 12.125B 11.677A 12.125B 11.664 -.380 12.044 3575 ---- 12.375B 11.927A 12.375B 11.914 -.380 12.294 3600 ---- 12.609B 12.177A 12.609B 12.164 -.380 12.544 3625 ---- 12.875B 12.427A 12.875B 12.414 -.380 12.794 3650 ---- 13.124B 12.677A 13.124B 12.664 -.380 13.044 3675 ---- 13.374B 12.927A 13.374B 12.914 -.380 13.294 3700 ---- 13.624B 13.177A 13.624B 13.164 -.380 13.544 3725 ---- 13.873B 13.428A 13.873B 13.414 -.380 13.794 3750 ---- 14.123B 13.678A 14.123B 13.664 -.380 14.044 3775 ---- 14.357B 13.928A 14.357B 13.914 -.380 14.294 3 3800 ---- 14.623B 14.178A 14.623B 14.164 -.380 14.544 3825 ---- 14.872B 14.428A 14.872B 14.414 -.380 14.794 3850 ---- 15.107B 14.678A 15.107B 14.664 -.380 15.044 3875 ---- 15.372B 14.928A 15.372B 14.914 -.380 15.294 3900 ---- 15.606B 15.178A 15.606B 15.164 -.380 15.544 3925 ---- 15.856B 15.428A 15.856B 15.414 -.380 15.794 3950 ---- 16.122B 15.678A 16.122B 15.664 -.380 16.044 3975 ---- 16.355B 15.928A 16.355B 15.914 -.380 16.294 4000 ---- 16.605B 16.178A 16.605B 16.164 -.380 16.544 4025 ---- 16.855B 16.429A 16.855B 16.414 -.380 16.794 4050 ---- 17.104B 16.679A 17.104B 16.664 -.380 17.044 4075 ---- 17.354B 16.929A 17.354B 16.914 -.380 17.294 4500 ---- 21.600B 21.181A 21.600B 21.164 -.380 21.544 1 5000 ---- 26.596B 26.184A 26.572B 26.164 -.380 26.544 6000 ---- 36.586B 36.188A 36.570B 36.164 -.380 36.544 7000 ---- 46.576B 46.193A 46.565B 46.164 -.380 46.544 7500 ---- 51.571B 51.196A 51.568B 51.164 -.380 51.544 8000 ---- 56.567B 56.198A 56.563B 56.164 -.380 56.544 9000 ---- 66.557B 66.203A 66.203A 66.164 -.380 66.544 10000 ---- 76.548B 76.208A 76.208A 76.164 -.380 76.544 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 .000 .002 1500 ---- ---- ---- ---- .002 -.001 .003 2 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .004 .000 .004 1575 ---- ---- ---- ---- .004 -.001 .005 1600 ---- ---- ---- ---- .005 -.001 .006 1625 ---- ---- ---- ---- .006 -.001 .007 1650 ---- ---- ---- ---- .007 -.002 .009 6 1675 ---- ---- ---- ---- .009 -.002 .011 1700 ---- ---- ---- ---- .010 -.003 .013 2 1725 ---- ---- ---- ---- .012 -.003 .015 1750 .015 .016 .015 .016 .015 -.003 3 .018 13 1775 ---- ---- .020A .020A .017 -.004 1 .021 1 1800 ---- ---- .023A .023A .020 -.005 2 .025 1 1825 ---- ---- .026A .026A .024 -.006 .030 16 1850 ---- ---- .031A .031A .029 -.007 .036 6 1875 .033 .033 .033 .037B .034 -.008 3 .042 19 1900 ---- ---- .042A .042A .040 -.010 2 .050 5 1925 ---- .060B .050A .060B .047 -.012 .059 1950 ---- .071B .058A .071B .056 -.014 .070 2 6 1975 ---- .085B .069A .085B .067 -.017 .084 9 2000 ---- .102B .081A .102B .079 -.020 2 .099 2 11 2025 ---- .121B .095A .121B .094 -.024 2 .118 14 2050 ---- .144B .112A .144B .112 -.028 1 .140 5 2075 ---- .173B .132A .173B .132 -.034 .166 2 2100 ---- .206B .157A .206B .157 -.040 1 .197 12 2125 ---- .244B .185A .244B .187 -.046 .233 10 11 2150 ---- .289B .219A .219A .221 -.055 .276 19 2175 .270 .342B .259A .264A .262 -.064 4 .326 18 2200 .410 .410 .305A .305A .310 -.073 1 .383 1 27 2225 ---- .475B .360A .360A .365 -.085 1 .450 12 2250 ---- .555B .423A .423A .429 -.097 1 .526 79 81 2275 .504 .645B .495A .495A .502 -.111 6 .613 3 2300 .611 .746B .577A .577A .585 -.124 7 .709 75 187 2325 ---- .857B .669A .669A .678 -.138 1 .816 7 30 2350 .879 .980B .770 .896B .781 -.153 6 .934 1 106 2375 ---- 1.114B .883A .883A .894 -.168 1.062 3 8 2400 ---- 1.257B 1.006A 1.006A 1.018 -.182 1.200 18 2425 ---- 1.409B 1.138A 1.138A 1.151 -.197 1.348 7 2450 ---- 1.571B 1.280A 1.280A 1.295 -.210 1.505 15 2475 ---- 1.741B 1.431A 1.431A 1.447 -.224 1.671 6 9 2500 ---- 1.919B 1.593A 1.593A 1.609 -.236 1.845 31 2525 ---- 2.104B 1.766A 1.766A 1.779 -.248 2.027 2 2550 ---- 2.297B 1.943A 1.943A 1.956 -.259 2.215 1 2575 ---- 2.495B 2.126A 2.126A 2.141 -.270 2.411 7 2600 ---- 2.700B 2.316A 2.316A 2.333 -.279 2.612 75 2625 ---- 2.909B 2.512A 2.512A 2.530 -.288 2.818 7 2650 ---- 3.122B 2.714A 2.714A 2.733 -.296 3.029 6 2675 ---- 3.340B 2.921A 2.921A 2.941 -.303 3.244 2 2700 ---- 3.561B 3.132A 3.132A 3.153 -.310 3.463 1 2725 ---- 3.785B 3.347A 3.347A 3.369 -.316 3.685 4 2750 3.803 4.012B 3.565A 3.871B 3.588 -.322 1 3.910 1 2775 ---- 4.241B 3.787A 3.787A 3.811 -.327 4.138 1 2800 ---- 4.472B 4.011A 4.011A 4.036 -.333 4.369 2825 ---- 4.706B 4.239A 4.239A 4.264 -.337 4.601 1 2850 ---- 4.941B 4.468A 4.468A 4.494 -.341 4.835 2875 ---- 5.178B 4.700A 4.700A 4.726 -.345 5.071 2900 ---- 5.416B 4.933A 4.933A 4.960 -.348 5.308 2925 ---- 5.655B 5.168A 5.168A 5.195 -.351 5.546 2950 ---- 5.896B 5.405A 5.405A 5.432 -.353 5.785 2975 ---- 6.137B 5.642A 5.642A 5.670 -.356 6.026 3000 ---- 6.379B 5.881A 5.881A 5.908 -.359 6.267 3025 ---- 6.622B 6.121A 6.121A 6.148 -.361 6.509 3050 ---- 6.865B 6.362A 6.362A 6.389 -.362 6.751 3075 ---- 7.109B 6.603A 6.603A 6.631 -.364 6.995 3100 ---- 7.296B 6.846A 6.846A 6.873 -.366 7.239 3125 ---- 7.541B 7.089A 7.540B 7.116 -.368 7.484 3150 ---- 7.786B 7.332A 7.785B 7.360 -.369 7.729 4 3175 ---- 8.033B 7.628A 8.033B 7.604 -.370 7.974 3200 ---- 8.279B 7.872A 8.278B 7.849 -.372 8.221 3225 ---- 8.525B 8.118A 8.524B 8.095 -.372 8.467 3250 ---- 8.772B 8.364A 8.771B 8.341 -.373 8.714 3275 ---- 9.019B 8.611A 9.018B 8.587 -.375 8.962 3300 ---- 9.266B 8.857A 9.265B 8.834 -.375 9.209 3325 ---- 9.515B 9.104A 9.514B 9.081 -.376 9.457 3350 ---- 9.764B 9.327A 9.763B 9.328 -.378 9.706 12 12 3375 ---- 10.012B 9.599A 10.011B 9.576 -.378 9.954 3400 ---- 10.261B 9.823A 10.260B 9.824 -.379 10.203 2 3425 ---- 10.510B 10.072A 10.509B 10.073 -.380 10.453 3450 ---- 10.760B 10.321A 10.759B 10.321 -.381 10.702 3475 ---- 11.009B 10.570A 11.008B 10.570 -.382 10.952 3500 ---- 11.259B 10.819A 11.258B 10.820 -.382 11.202 10 3525 ---- 11.509B 11.068A 11.507B 11.069 -.383 11.452 3550 ---- 11.759B 11.318A 11.758B 11.319 -.383 11.702 3575 ---- 12.008B 11.568A 12.007B 11.569 -.383 11.952 3600 ---- 12.258B 11.818A 12.257B 11.819 -.383 12.202 2 3800 ---- 14.256B 13.817A 14.255B 13.819 -.383 14.202 4200 ---- 18.252B 17.816A 18.251B 17.819 -.383 18.202 4300 ---- 19.251B 18.816A 19.250B 18.819 -.383 19.202 5000 ---- 26.244B 25.816A 26.225B 25.819 -.383 26.202 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .003 +.001 .002 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .004 +.001 .003 1400 ---- ---- ---- ---- .005 +.001 .004 1425 ---- ---- ---- ---- .006 +.001 .005 1450 ---- ---- ---- ---- .006 .000 .006 1475 ---- ---- ---- ---- .007 .000 .007 1500 ---- ---- ---- ---- .008 .000 .008 1525 ---- ---- ---- ---- .009 .000 .009 1550 ---- ---- ---- ---- .010 -.001 .011 1575 ---- ---- ---- ---- .012 -.001 .013 1600 ---- ---- ---- ---- .013 -.002 .015 1625 ---- ---- ---- ---- .015 -.002 .017 1650 ---- ---- ---- ---- .017 -.003 .020 1675 ---- ---- ---- ---- .019 -.004 .023 1700 ---- ---- .026A .026A .022 -.005 .027 1725 ---- ---- .029A .029A .025 -.006 .031 1750 ---- ---- .033A .033A .029 -.007 .036 7 1775 ---- ---- .038A .038A .034 -.008 .042 16 1800 ---- ---- .044A .044A .040 -.009 .049 1 1825 .046 .046 .046 .051B .046 -.011 1 .057 1 1850 ---- ---- .057A .057A .054 -.012 .066 2 1875 ---- .077B .065A .077B .063 -.013 .076 1 1900 ---- .090B .075A .090B .074 -.014 .088 3 1925 ---- .104B .087A .104B .086 -.017 .103 1950 ---- .122B .100A .122B .099 -.020 .119 4 4 1975 ---- .142B .116A .142B .115 -.024 .139 1 2000 .142 .165B .134A .138A .133 -.028 5 .161 9 2025 ---- .194B .155A .194B .154 -.033 .187 2 2050 ---- .225B .179A .225B .179 -.038 .217 2 2075 ---- .261B .207A .261B .207 -.045 .252 20 2100 ---- .304B .240A .304B .240 -.052 .292 20 2125 ---- .352B .277A .277A .279 -.059 .338 28 2150 ---- .407B .321A .321A .323 -.068 .391 30 2175 ---- .470B .371A .371A .374 -.076 .450 15 2200 ---- .541B .427A .427A .432 -.086 .518 74 2225 ---- .621B .492A .492A .498 -.096 .594 23 2250 ---- .708B .564A .564A .571 -.107 .678 9 2275 ---- .805B .645A .645A .653 -.118 .771 2300 ---- .911B .735A .735A .743 -.131 .874 50 2325 ---- 1.027B .833A .833A .842 -.144 .986 20 2350 ---- 1.152B .941A .941A .951 -.155 1.106 3 3 2375 ---- 1.288B 1.058A 1.058A 1.068 -.168 1.236 2400 ---- 1.431B 1.183A 1.183A 1.194 -.181 1.375 1 13 2425 1.460 1.582B 1.318A 1.459A 1.329 -.194 4 1.523 2450 ---- 1.742B 1.461A 1.461A 1.473 -.205 1.678 5 2475 ---- 1.909B 1.611A 1.611A 1.624 -.218 1.842 8 2500 ---- 2.083B 1.769A 1.769A 1.784 -.228 2.012 10 2525 ---- 2.263B 1.935A 1.935A 1.951 -.239 2.190 2 2550 ---- 2.450B 2.113A 2.113A 2.125 -.249 2.374 23 2575 ---- 2.642B 2.291A 2.291A 2.305 -.259 2.564 2600 ---- 2.840B 2.477A 2.477A 2.492 -.267 2.759 23 2625 ---- 3.043B 2.668A 2.668A 2.683 -.276 2.959 2650 ---- 3.250B 2.864A 2.864A 2.880 -.284 3.164 6 2675 ---- 3.461B 3.064A 3.064A 3.082 -.291 3.373 4 2700 ---- 3.676B 3.269A 3.269A 3.288 -.297 3.585 2 2725 ---- 3.893B 3.477A 3.477A 3.497 -.304 3.801 2750 ---- 4.114B 3.690A 3.690A 3.710 -.310 4.020 2775 ---- 4.338B 3.905A 3.905A 3.927 -.315 4.242 2800 ---- 4.563B 4.124A 4.124A 4.146 -.320 4.466 2825 ---- 4.791B 4.345A 4.345A 4.368 -.324 4.692 2850 ---- 5.021B 4.569A 4.569A 4.592 -.329 4.921 2875 ---- 5.253B 4.794A 4.794A 4.818 -.333 5.151 2900 ---- 5.485B 5.022A 5.022A 5.047 -.336 5.383 2925 ---- 5.720B 5.252A 5.252A 5.277 -.340 5.617 2950 ---- 5.956B 5.484A 5.484A 5.508 -.343 5.851 2975 ---- 6.193B 5.717A 5.717A 5.742 -.345 6.087 3000 ---- 6.431B 5.951A 5.951A 5.976 -.348 6.324 2 3025 ---- 6.670B 6.186A 6.186A 6.212 -.351 6.563 3050 ---- 6.910B 6.423A 6.423A 6.449 -.353 6.802 3075 ---- 7.151B 6.661A 6.661A 6.686 -.356 7.042 3100 ---- 7.393B 6.899A 6.899A 6.925 -.357 7.282 3125 ---- 7.635B 7.139A 7.139A 7.165 -.359 7.524 3150 ---- 7.878B 7.379A 7.379A 7.405 -.361 7.766 3175 ---- 8.121B 7.620A 7.620A 7.646 -.363 8.009 3200 ---- 8.365B 7.862A 7.862A 7.888 -.364 8.252 3225 ---- 8.609B 8.104A 8.104A 8.131 -.365 8.496 3250 ---- 8.757B 8.347A 8.347A 8.374 -.366 8.740 3275 ---- ---- 8.591A 8.591A 8.618 -.367 8.985 3300 ---- ---- 8.835A 8.835A 8.862 -.368 9.230 3325 ---- ---- 9.079A 9.079A 9.106 -.370 9.476 3350 ---- ---- ---- ---- 9.352 -.370 9.722 3375 ---- ---- ---- ---- 9.597 -.372 9.969 3400 ---- ---- ---- ---- 9.843 -.373 10.216 3425 ---- ---- ---- ---- 10.089 -.374 10.463 3450 ---- ---- ---- ---- 10.336 -.375 10.711 3475 ---- ---- ---- ---- 10.583 -.376 10.959 3500 ---- ---- ---- ---- 10.830 -.377 11.207 3525 ---- ---- ---- ---- 11.078 -.377 11.455 3550 ---- ---- ---- ---- 11.326 -.378 11.704 3575 ---- ---- ---- ---- 11.574 -.379 11.953 4000 ---- ---- ---- ---- 15.819 -.383 16.202 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .003 +.001 .002 1225 ---- ---- ---- ---- .003 .000 .003 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 .000 .004 1300 ---- ---- ---- ---- .005 .000 .005 1325 ---- ---- ---- ---- .006 .000 .006 1350 ---- ---- ---- ---- .007 .000 .007 1375 ---- ---- ---- ---- .008 .000 .008 1400 ---- ---- ---- ---- .009 .000 .009 1425 ---- ---- ---- ---- .010 .000 .010 1450 ---- ---- ---- ---- .011 -.001 .012 1475 ---- ---- ---- ---- .013 -.001 .014 1500 ---- ---- ---- ---- .015 -.001 .016 1 3 1525 ---- ---- ---- ---- .017 -.001 .018 1550 ---- ---- ---- ---- .019 -.002 .021 1575 ---- ---- ---- ---- .022 -.002 .024 1600 ---- ---- ---- ---- .025 -.003 .028 17 1625 ---- ---- ---- ---- .028 -.004 .032 1 1650 ---- ---- ---- ---- .032 -.004 .036 4 1675 ---- ---- .041A .041A .036 -.006 .042 1700 ---- ---- .044A .044A .041 -.006 .047 3 1725 ---- ---- .049A .049A .047 -.007 .054 8 1750 ---- ---- .055A .055A .053 -.009 .062 5 1775 ---- ---- .061A .061A .060 -.010 .070 5 1800 ---- ---- .070A .070A .069 -.011 .080 108 1825 ---- ---- .079A .079A .078 -.013 .091 1 1850 ---- .105B .090A .105B .089 -.015 .104 1 1875 ---- .120B .102A .120B .101 -.018 .119 55 1900 ---- .138B .117A .138B .115 -.021 .136 23 1925 ---- .159B .133A .159B .132 -.023 .155 1 1950 ---- .182B .151A .181B .151 -.026 .177 1 1975 ---- .208B .172A .208B .172 -.031 .203 4 2000 ---- .239B .197A .239B .197 -.035 6 .232 4 14 2025 ---- .274B .224A .274B .225 -.041 .266 2050 ---- .314B .256A .314B .257 -.047 .304 5 2075 ---- .359B .292A .359B .294 -.053 .347 55 2100 ---- .410B .333A .333A .336 -.060 .396 327 2125 .460 .474 .380A .380A .383 -.068 5 .451 11 2150 .524 .537 .432A .432A .436 -.076 10 .512 199 2175 ---- .602B .491A .491A .495 -.085 .580 11 2200 ---- .681B .556A .556A .561 -.095 .656 197 2225 ---- .767B .630A .630A .635 -.105 .740 7 2250 .747 .862B .706 .799B .716 -.115 7 .831 172 2275 ---- .964B .798A .798A .805 -.125 .930 9 2300 .938 1.075B .894A 1.002B .901 -.137 15 1.038 1 100 2325 ---- 1.195B .998A .998A 1.006 -.148 1.154 10 2350 1.208 1.322B 1.110A 1.238B 1.119 -.159 1 1.278 23 2375 ---- 1.457B 1.230A 1.230A 1.240 -.169 1.409 125 2400 ---- 1.600B 1.357A 1.357A 1.368 -.181 1.549 72 2425 1.752 1.752 1.494A 1.494A 1.505 -.191 4 1.696 81 2450 ---- 1.909B 1.636A 1.636A 1.649 -.202 1.851 3 2475 ---- 2.074B 1.787A 1.787A 1.800 -.212 2.012 4 2500 ---- 2.245B 1.945A 1.945A 1.958 -.222 2.180 129 2525 ---- 2.422B 2.107A 2.107A 2.123 -.231 2.354 33 2550 ---- 2.605B 2.279A 2.279A 2.294 -.240 2.534 40 2575 ---- 2.793B 2.464A 2.464A 2.471 -.249 2.720 30 2600 ---- 2.986B 2.645A 2.645A 2.653 -.257 2.910 57 2625 ---- 3.183B 2.831A 2.831A 2.840 -.265 3.105 30 2650 ---- 3.385B 3.022A 3.022A 3.032 -.273 3.305 127 2675 ---- 3.591B 3.217A 3.217A 3.229 -.279 3.508 2700 ---- 3.800B 3.417A 3.417A 3.430 -.286 3.716 21 2725 ---- 4.012B 3.620A 3.620A 3.634 -.292 3.926 1 2750 ---- 4.228B 3.827A 3.827A 3.842 -.298 4.140 2775 ---- 4.446B 4.038A 4.038A 4.053 -.303 4.356 8 2800 ---- 4.666B 4.251A 4.251A 4.267 -.308 4.575 2825 ---- 4.889B 4.467A 4.467A 4.484 -.313 4.797 2850 ---- 5.114B 4.685A 4.685A 4.703 -.317 5.020 2875 ---- 5.341B 4.906A 4.906A 4.924 -.321 5.245 2900 ---- 5.570B 5.128A 5.128A 5.148 -.325 5.473 2925 ---- 5.800B 5.353A 5.353A 5.373 -.328 5.701 2950 ---- 6.031B 5.580A 5.580A 5.600 -.332 5.932 2975 ---- 6.263B 5.808A 5.808A 5.829 -.335 6.164 15 3000 ---- 6.497B 6.038A 6.038A 6.059 -.338 6.397 45 3025 ---- 6.732B 6.270A 6.270A 6.290 -.341 6.631 3050 ---- 6.969B 6.502A 6.502A 6.523 -.343 6.866 3075 ---- 7.206B 6.736A 6.736A 6.757 -.345 7.102 3100 ---- 7.444B 6.971A 6.971A 6.992 -.348 7.340 3125 ---- 7.683B 7.206A 7.206A 7.228 -.350 7.578 3150 ---- 7.923B 7.443A 7.443A 7.465 -.352 7.817 3175 ---- 8.164B 7.681A 7.681A 7.703 -.353 8.056 3200 ---- 8.405B 7.919A 7.919A 7.941 -.356 8.297 1 3225 ---- 8.646B 8.158A 8.158A 8.180 -.358 8.538 1 3250 ---- 8.888B 8.398A 8.398A 8.420 -.359 8.779 1 3275 ---- 9.131B 8.639A 8.639A 8.661 -.361 9.022 3300 ---- 9.375B 8.880A 8.880A 8.902 -.362 9.264 22 3325 ---- 9.619B 9.122A 9.122A 9.144 -.364 9.508 3350 ---- 9.863B 9.364A 9.364A 9.387 -.364 9.751 1 3375 ---- 10.108B 9.607A 9.607A 9.629 -.366 9.995 16 3400 ---- 10.245B 9.850A 9.850A 9.873 -.367 10.240 3425 ---- ---- 10.094A 10.094A 10.117 -.368 10.485 3450 ---- ---- 10.338A 10.338A 10.361 -.370 10.731 3 3475 ---- ---- 10.583A 10.583A 10.606 -.370 10.976 3 3500 ---- ---- ---- ---- 10.851 -.372 11.223 1 3525 ---- ---- ---- ---- 11.097 -.372 11.469 3550 ---- ---- ---- ---- 11.343 -.373 11.716 1 3575 ---- ---- ---- ---- 11.589 -.374 11.963 3600 ---- ---- ---- ---- 11.836 -.375 12.211 1 3625 ---- ---- ---- ---- 12.083 -.376 12.459 3650 ---- ---- ---- ---- 12.330 -.377 12.707 3675 ---- ---- ---- ---- 12.578 -.377 12.955 1 3700 ---- ---- ---- ---- 12.826 -.378 13.204 79 4000 ---- ---- ---- ---- 15.819 -.383 16.202 4250 ---- ---- ---- ---- 18.319 -.383 18.702 4500 ---- ---- ---- ---- 20.819 -.383 21.202 4700 ---- ---- ---- ---- 22.819 -.383 23.202 5000 ---- ---- ---- ---- 25.819 -.383 26.202 4 6000 ---- ---- ---- ---- 35.819 -.383 36.202 7000 ---- ---- ---- ---- 45.819 -.383 46.202 10000 ---- ---- ---- ---- 75.819 -.383 76.202 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .013 -.001 .014 1375 ---- ---- ---- ---- .015 -.001 .016 1400 ---- ---- ---- ---- .017 -.001 .018 1425 ---- ---- ---- ---- .020 -.001 .021 1450 ---- ---- ---- ---- .023 -.001 .024 1475 ---- ---- ---- ---- .026 -.002 .028 1500 ---- ---- ---- ---- .030 -.002 .032 1525 ---- ---- ---- ---- .034 -.003 .037 1550 ---- ---- ---- ---- .038 -.004 .042 1575 ---- ---- ---- ---- .043 -.005 .048 1600 ---- ---- ---- ---- .049 -.005 .054 1625 ---- ---- ---- ---- .055 -.007 .062 1650 .062 .062 .062 .064B .062 -.008 1 .070 1675 ---- ---- .076A .076A .070 -.009 .079 1700 ---- ---- .084A .084A .079 -.010 .089 14 1725 ---- ---- .093A .093A .088 -.012 .100 1750 ---- ---- .102A .102A .099 -.013 .112 1 1775 ---- ---- .114A .114A .111 -.015 .126 1800 ---- ---- .127A .127A .124 -.017 .141 100 1825 ---- ---- .141A .141A .140 -.019 .159 1850 ---- ---- .158A .158A .156 -.022 .178 336 1875 ---- .201B .177A .201B .175 -.024 .199 1900 ---- .226B .198A .226B .196 -.027 .223 1925 ---- .254B .221A .254B .220 -.030 .250 1950 ---- .286B .248A .286B .246 -.034 .280 1975 ---- .321B .277A .321B .276 -.038 .314 2000 .356 .370 .310A .310A .309 -.043 5 .352 7 2025 ---- .404B .347A .404B .346 -.047 .393 17 2050 ---- .453B .387A .453B .386 -.054 .440 2075 ---- .506B .432A .506B .432 -.059 .491 2 2100 .559 .574 .482A .482A .482 -.066 5 .548 6 2125 ---- .629B .537A .629B .537 -.073 .610 2150 .624 .700B .597A .597A .598 -.080 3 .678 4 2175 ---- .776B .663A .776B .664 -.089 .753 40 2200 .779 .859B .735A .735A .737 -.096 20 .833 21 2225 ---- .949B .813A .949B .816 -.104 .920 106 2250 1.055 1.055 .898A .898A .901 -.113 2 1.014 4 2275 ---- 1.149B .989A 1.149B .993 -.122 1.115 36 2300 1.098 1.259B 1.087A 1.087A 1.092 -.130 1 1.222 1 2325 1.357 1.376B 1.192A 1.375B 1.198 -.139 1 1.337 2 2350 ---- 1.500B 1.302A 1.302A 1.310 -.148 1.458 5 2375 ---- 1.632B 1.421A 1.421A 1.429 -.157 1.586 2 58 2400 ---- 1.770B 1.546A 1.546A 1.555 -.166 1.721 43 2425 ---- 1.916B 1.677A 1.677A 1.688 -.175 1.863 4 2450 ---- 2.067B 1.815A 1.815A 1.827 -.184 2.011 54 2475 ---- 2.223B 1.959A 1.959A 1.972 -.193 2.165 4 2500 2.203 2.386B 2.110A 2.110A 2.124 -.201 1 2.325 3 11 2525 ---- 2.552B 2.266A 2.266A 2.281 -.209 2.490 1 1 2550 ---- 2.726B 2.428A 2.428A 2.444 -.217 2.661 2575 ---- 2.904B 2.595A 2.595A 2.612 -.225 2.837 2 3 2600 ---- 3.086B 2.767A 2.767A 2.785 -.232 3.017 1 79 2625 ---- 3.272B 2.943A 2.943A 2.962 -.240 3.202 1 2650 ---- 3.463B 3.137A 3.137A 3.144 -.247 3.391 2675 ---- 3.657B 3.322A 3.322A 3.331 -.253 3.584 2700 ---- 3.855B 3.511A 3.511A 3.521 -.259 3.780 2725 ---- 4.056B 3.703A 3.703A 3.714 -.266 3.980 3 2750 ---- 4.260B 3.898A 3.898A 3.912 -.271 4.183 2775 ---- 4.467B 4.098A 4.098A 4.112 -.277 4.389 2800 ---- 4.677B 4.300A 4.300A 4.315 -.282 4.597 2825 ---- 4.889B 4.505A 4.505A 4.521 -.287 4.808 2850 ---- 5.104B 4.712A 4.712A 4.730 -.292 5.022 2875 ---- 5.320B 4.923A 4.923A 4.941 -.296 5.237 2900 ---- 5.539B 5.135A 5.135A 5.154 -.301 5.455 2925 ---- 5.760B 5.350A 5.350A 5.369 -.306 5.675 2950 ---- 5.982B 5.567A 5.567A 5.587 -.309 5.896 2975 ---- 6.206B 5.786A 5.786A 5.806 -.313 6.119 3000 ---- 6.432B 6.006A 6.006A 6.027 -.316 6.343 3025 ---- 6.659B 6.229A 6.229A 6.249 -.320 6.569 3050 ---- 6.888B 6.453A 6.453A 6.473 -.323 6.796 3075 ---- 7.117B 6.678A 6.678A 6.699 -.326 7.025 3100 ---- 7.348B 6.905A 6.905A 6.926 -.328 7.254 3125 ---- 7.580B 7.133A 7.133A 7.154 -.331 7.485 3150 ---- 7.813B 7.362A 7.362A 7.383 -.334 7.717 3175 ---- 8.047B 7.592A 7.592A 7.614 -.336 7.950 3200 ---- 8.281B 7.824A 7.824A 7.845 -.338 8.183 3225 ---- 8.516B 8.056A 8.056A 8.078 -.340 8.418 3250 ---- 8.753B 8.289A 8.289A 8.311 -.342 8.653 3275 ---- 8.990B 8.524A 8.524A 8.545 -.345 8.890 3300 ---- 9.228B 8.759A 8.759A 8.780 -.347 9.127 3325 ---- 9.466B 8.995A 8.995A 9.016 -.348 9.364 3350 ---- 9.705B 9.231A 9.231A 9.253 -.350 9.603 3375 ---- 9.945B 9.469A 9.469A 9.490 -.352 9.842 3400 ---- 10.186B 9.707A 9.707A 9.728 -.353 10.081 3425 ---- 10.426B 9.945A 9.945A 9.967 -.355 10.322 3450 ---- 10.668B 10.184A 10.184A 10.206 -.356 10.562 3475 ---- 10.910B 10.424A 10.424A 10.446 -.358 10.804 3500 ---- 11.153B 10.664A 10.664A 10.686 -.359 11.045 11 3525 ---- 11.396B 10.905A 10.905A 10.927 -.361 11.288 2 3550 ---- 11.639B 11.147A 11.147A 11.169 -.361 11.530 2 3575 ---- 11.883B 11.389A 11.389A 11.411 -.362 11.773 3600 ---- 12.127B 11.631A 11.631A 11.653 -.364 12.017 3625 ---- 12.371B 11.874A 11.874A 11.896 -.365 12.261 3650 ---- 12.616B 12.117A 12.117A 12.139 -.366 12.505 3675 ---- 12.826B 12.361A 12.361A 12.383 -.367 12.750 3700 ---- ---- 12.604A 12.604A 12.627 -.368 12.995 3725 ---- ---- 12.848A 12.848A 12.871 -.370 13.241 4000 ---- ---- ---- ---- 15.582 -.379 15.961 3 4500 ---- ---- ---- ---- 20.575 -.384 20.959 5000 ---- ---- ---- ---- 25.575 -.384 25.959 6000 ---- ---- ---- ---- 35.575 -.384 35.959 10000 ---- ---- ---- ---- 75.575 -.384 75.959 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 .000 .002 975 ---- ---- ---- ---- .003 .000 .003 1000 ---- ---- ---- ---- .003 -.001 .004 1025 ---- ---- ---- ---- .004 .000 .004 1050 ---- ---- ---- ---- .005 .000 .005 1075 ---- ---- ---- ---- .005 -.001 .006 1100 ---- ---- ---- ---- .006 -.001 .007 1125 ---- ---- ---- ---- .008 .000 .008 1150 ---- ---- ---- ---- .009 -.001 .010 1175 ---- ---- ---- ---- .010 -.001 .011 1200 ---- ---- ---- ---- .012 -.001 .013 1225 ---- ---- ---- ---- .014 -.001 .015 1250 ---- ---- ---- ---- .016 -.001 .017 1275 ---- ---- ---- ---- .018 -.002 .020 1300 ---- ---- ---- ---- .021 -.002 .023 1325 ---- ---- ---- ---- .024 -.002 .026 1350 ---- ---- ---- ---- .027 -.003 .030 1375 ---- ---- ---- ---- .030 -.004 .034 1400 ---- ---- ---- ---- .034 -.004 .038 1425 ---- ---- ---- ---- .039 -.004 .043 1450 ---- ---- ---- ---- .044 -.004 .048 1475 ---- ---- ---- ---- .049 -.005 .054 1500 ---- ---- ---- ---- .055 -.005 .060 1525 ---- ---- ---- ---- .061 -.007 .068 1550 ---- ---- ---- ---- .068 -.007 .075 1575 ---- ---- ---- ---- .076 -.008 .084 1600 ---- ---- .078A .078A .085 -.008 .093 2 2 1625 ---- ---- .101A .101A .094 -.010 .104 1650 .100 .100 .100 .102B .104 -.011 1 .115 1675 ---- ---- .122A .122A .115 -.012 .127 1700 ---- ---- .133A .133A .128 -.013 .141 1725 ---- ---- .147A .147A .141 -.015 .156 1750 ---- ---- .161A .161A .156 -.016 .172 2 1775 ---- ---- .177A .177A .172 -.018 .190 1800 ---- ---- .195A .195A .190 -.020 .210 12 1825 ---- ---- .215A .215A .210 -.023 .233 1850 ---- .258B .237A .258B .232 -.025 .257 1875 ---- .287B .261A .287B .257 -.027 .284 1900 ---- .318B .288A .318B .283 -.031 .314 1925 ---- .353B .318A .353B .313 -.034 .347 1950 ---- .392B .350A .392B .346 -.038 .384 5 5 1975 ---- .434B .387A .434B .382 -.042 .424 2000 ---- .479B .426A .479B .422 -.047 .469 220 2025 ---- .530B .470A .530B .466 -.051 .517 2050 ---- .585B .517A .585B .514 -.056 .570 2075 ---- .645B .568A .644B .566 -.062 .628 2100 ---- .710B .625A .710B .623 -.068 .691 2125 ---- .780B .686A .780B .685 -.074 .759 2150 ---- .855B .753A .855B .752 -.080 .832 6 6 2175 ---- .936B .825A .936B .824 -.087 .911 2200 ---- 1.023B .901A 1.023B .901 -.095 .996 2225 ---- 1.115B .983A 1.115B .984 -.103 1.087 2250 1.225 1.225 1.072A 1.072A 1.073 -.110 1 1.183 2 2275 ---- 1.319B 1.166A 1.319B 1.167 -.119 1.286 1 2300 ---- 1.429B 1.266A 1.422B 1.268 -.126 1.394 1 2325 1.555 1.555 1.371A 1.371A 1.373 -.135 4 1.508 7 2350 ---- 1.668B 1.482A 1.662B 1.485 -.143 1.628 21 2375 1.786 1.797B 1.600A 1.600A 1.603 -.151 3 1.754 3 2400 1.948 1.948 1.724A 1.724A 1.726 -.160 1 1.886 10 2425 ---- 2.070B 1.853A 2.067B 1.855 -.168 2.023 2450 ---- 2.215B 1.987A 2.212B 1.990 -.176 2.166 2 2475 ---- 2.365B 2.127A 2.363B 2.131 -.183 2.314 2500 ---- 2.521B 2.272A 2.518B 2.276 -.191 2.467 2525 ---- 2.681B 2.421A 2.679B 2.427 -.198 2.625 2550 ---- 2.846B 2.576A 2.844B 2.583 -.204 2.787 3 2575 ---- 3.015B 2.736A 3.014B 2.744 -.210 2.954 2600 ---- 3.188B 2.900A 3.188B 2.909 -.217 3.126 4 2625 ---- 3.367B 3.069A 3.367B 3.079 -.223 3.302 12 2650 ---- 3.549B 3.241A 3.549B 3.253 -.228 3.481 2675 ---- 3.734B 3.418A 3.734B 3.430 -.235 3.665 2700 ---- 3.923B 3.598A 3.923B 3.612 -.240 3.852 2725 ---- 4.115B 3.806A 4.115B 3.796 -.246 4.042 2750 ---- 4.310B 3.992A 4.310B 3.984 -.252 4.236 2775 ---- 4.508B 4.182A 4.508B 4.175 -.257 4.432 2800 ---- 4.708B 4.375A 4.708B 4.369 -.263 4.632 2825 ---- 4.911B 4.571A 4.911B 4.566 -.268 4.834 2850 ---- 5.117B 4.770A 5.117B 4.766 -.272 5.038 2875 ---- 5.325B 4.971A 5.325B 4.968 -.277 5.245 2900 ---- 5.535B 5.176A 5.535B 5.172 -.282 5.454 2925 ---- 5.747B 5.382A 5.747B 5.379 -.286 5.665 2950 ---- 5.961B 5.590A 5.961B 5.588 -.290 5.878 2975 ---- 6.177B 5.800A 6.177B 5.800 -.293 6.093 3000 ---- 6.395B 6.012A 6.395B 6.013 -.297 6.310 3025 ---- 6.614B 6.226A 6.614B 6.228 -.300 6.528 3050 ---- 6.835B 6.442A 6.835B 6.445 -.303 6.748 3075 ---- 7.057B 6.659A 7.057B 6.664 -.305 6.969 3100 ---- 7.281B 6.879A 7.281B 6.884 -.308 7.192 3125 ---- 7.505B 7.099A 7.505B 7.105 -.310 7.415 3150 ---- 7.732B 7.321A 7.732B 7.328 -.313 7.641 3175 ---- 7.959B 7.544A 7.959B 7.551 -.316 7.867 3200 ---- 8.187B 7.768A 8.187B 7.776 -.318 8.094 3225 ---- 8.417B 7.994A 8.417B 8.001 -.322 8.323 3250 ---- 8.647B 8.221A 8.647B 8.227 -.325 8.552 3275 ---- 8.878B 8.448A 8.878B 8.454 -.329 8.783 3300 ---- 9.110B 8.677A 9.110B 8.683 -.331 9.014 15 3325 ---- 9.343B 8.906A 9.343B 8.913 -.333 9.246 3350 ---- 9.577B 9.138A 9.577B 9.143 -.336 9.479 3375 ---- 9.812B 9.369A 9.812B 9.375 -.338 9.713 3400 ---- 10.048B 9.601A 10.048B 9.608 -.340 9.948 3425 ---- 10.283B 9.834A 10.283B 9.842 -.341 10.183 3450 ---- 10.519B 10.068A 10.519B 10.076 -.343 10.419 3475 ---- 10.757B 10.303A 10.757B 10.311 -.345 10.656 3500 ---- 10.995B 10.539A 10.995B 10.547 -.346 10.893 3525 ---- 11.233B 10.775A 11.233B 10.783 -.348 11.131 3550 ---- 11.472B 11.012A 11.472B 11.020 -.350 11.370 3575 ---- 11.712B 11.249A 11.712B 11.258 -.351 11.609 3600 ---- 11.952B 11.487A 11.952B 11.496 -.352 11.848 4 3625 ---- 12.193B 11.725A 12.193B 11.735 -.353 12.088 3650 ---- 12.435B 11.964A 12.435B 11.974 -.355 12.329 3675 ---- 12.676B 12.204A 12.676B 12.213 -.357 12.570 3700 ---- 12.918B 12.444A 12.918B 12.453 -.358 12.811 3725 ---- 13.161B 12.685A 13.161B 12.694 -.359 13.053 3750 ---- 13.403B 12.926A 13.403B 12.935 -.361 13.296 3775 ---- 13.646B 13.167A 13.646B 13.176 -.362 13.538 3800 ---- 13.890B 13.409A 13.890B 13.418 -.363 13.781 3825 ---- 14.134B 13.651A 13.651A 13.661 -.364 14.025 3850 ---- 14.378B 13.893A 13.893A 13.904 -.365 14.269 3875 ---- 14.623B 14.136A 14.136A 14.147 -.366 14.513 3900 ---- 14.869B 14.379A 14.379A 14.391 -.367 14.758 3925 ---- 15.094B 14.622A 15.094B 14.635 -.368 15.003 3950 ---- ---- 14.866A 14.866A 14.879 -.369 15.248 3975 ---- ---- 15.111A 15.111A 15.124 -.369 15.493 4000 ---- ---- 15.356A 15.356A 15.369 -.370 15.739 4025 ---- ---- 15.602A 15.602A 15.614 -.371 15.985 4050 ---- ---- ---- ---- 15.860 -.372 16.232 4075 ---- ---- ---- ---- 16.106 -.373 16.479 4100 ---- ---- ---- ---- 16.352 -.374 16.726 4500 ---- ---- ---- ---- 20.327 -.384 20.711 4700 ---- ---- ---- ---- 22.327 -.384 22.711 4900 ---- ---- ---- ---- 24.327 -.384 24.711 5000 ---- ---- ---- ---- 25.327 -.384 25.711 5500 ---- ---- ---- ---- 30.327 -.384 30.711 6000 ---- ---- ---- ---- 35.327 -.384 35.711 7000 ---- ---- ---- ---- 45.327 -.384 45.711 7500 ---- ---- ---- ---- 50.327 -.384 50.711 SO SEP24 Silver Option PUT 1400 ---- ---- ---- ---- .066 -.009 .075 1425 ---- ---- ---- ---- .074 -.010 .084 1450 ---- ---- ---- ---- .082 -.012 .094 1475 ---- ---- ---- ---- .092 -.012 .104 1500 ---- ---- ---- ---- .102 -.013 .115 1525 ---- ---- ---- ---- .113 -.015 .128 1550 ---- ---- ---- ---- .125 -.016 .141 1575 ---- ---- ---- ---- .137 -.018 .155 1600 ---- ---- ---- ---- .151 -.020 .171 1625 ---- ---- ---- ---- .166 -.021 .187 1650 ---- ---- ---- ---- .182 -.023 .205 1675 ---- ---- ---- ---- .200 -.025 .225 1700 ---- ---- ---- ---- .218 -.027 .245 1725 ---- ---- ---- ---- .238 -.030 .268 1750 ---- ---- ---- ---- .260 -.032 .292 1775 ---- ---- ---- ---- .283 -.034 .317 1800 ---- ---- ---- ---- .308 -.037 .345 1825 ---- ---- ---- ---- .335 -.040 .375 1850 ---- ---- ---- ---- .363 -.043 .406 1875 ---- ---- ---- ---- .394 -.046 .440 1900 ---- ---- ---- ---- .427 -.049 .476 1925 ---- ---- ---- ---- .462 -.053 .515 1950 ---- ---- ---- ---- .500 -.057 .557 1975 ---- ---- ---- ---- .541 -.061 .602 2000 ---- ---- ---- ---- .585 -.065 .650 2025 ---- ---- ---- ---- .632 -.069 .701 2050 ---- ---- ---- ---- .683 -.073 .756 2075 ---- ---- ---- ---- .737 -.078 .815 2100 ---- ---- ---- ---- .795 -.083 .878 2125 ---- ---- ---- ---- .858 -.088 .946 2150 ---- ---- ---- ---- .925 -.094 1.019 2175 ---- ---- ---- ---- .997 -.099 1.096 2200 ---- ---- ---- ---- 1.074 -.104 1.178 2225 ---- ---- ---- ---- 1.155 -.110 1.265 2250 ---- ---- ---- ---- 1.241 -.117 1.358 2275 ---- ---- ---- ---- 1.333 -.122 1.455 2300 ---- ---- ---- ---- 1.429 -.128 1.557 2325 ---- ---- ---- ---- 1.530 -.135 1.665 2350 ---- ---- ---- ---- 1.637 -.141 1.778 2375 ---- ---- ---- ---- 1.748 -.147 1.895 2400 ---- ---- ---- ---- 1.865 -.153 2.018 2425 ---- ---- ---- ---- 1.986 -.160 2.146 2450 ---- ---- ---- ---- 2.113 -.166 2.279 2475 ---- ---- ---- ---- 2.245 -.171 2.416 2500 ---- ---- ---- ---- 2.381 -.178 2.559 2525 ---- ---- ---- ---- 2.522 -.184 2.706 2550 ---- ---- ---- ---- 2.668 -.191 2.859 2575 ---- ---- ---- ---- 2.819 -.196 3.015 2600 ---- ---- ---- ---- 2.974 -.202 3.176 2625 ---- ---- ---- ---- 3.134 -.208 3.342 2650 ---- ---- ---- ---- 3.298 -.213 3.511 2675 ---- ---- ---- ---- 3.467 -.218 3.685 2700 ---- ---- ---- ---- 3.639 -.224 3.863 2725 ---- ---- ---- ---- 3.815 -.229 4.044 2750 ---- ---- ---- ---- 3.995 -.234 4.229 2775 ---- ---- ---- ---- 4.178 -.239 4.417 2800 ---- ---- ---- ---- 4.365 -.243 4.608 2825 ---- ---- ---- ---- 4.554 -.248 4.802 2850 ---- ---- ---- ---- 4.747 -.252 4.999 2875 ---- ---- ---- ---- 4.942 -.257 5.199 2900 ---- ---- ---- ---- 5.140 -.261 5.401 2925 ---- ---- ---- ---- 5.341 -.264 5.605 2950 ---- ---- ---- ---- 5.543 -.269 5.812 2975 ---- ---- ---- ---- 5.748 -.272 6.020 3000 ---- ---- ---- ---- 5.955 -.276 6.231 3025 ---- ---- ---- ---- 6.164 -.279 6.443 3050 ---- ---- ---- ---- 6.375 -.282 6.657 3075 ---- ---- ---- ---- 6.588 -.285 6.873 3100 ---- ---- ---- ---- 6.802 -.289 7.091 3125 ---- ---- ---- ---- 7.018 -.292 7.310 3150 ---- ---- ---- ---- 7.236 -.294 7.530 3175 ---- ---- ---- ---- 7.455 -.297 7.752 3200 ---- ---- ---- ---- 7.675 -.300 7.975 3225 ---- ---- ---- ---- 7.897 -.302 8.199 3250 ---- ---- ---- ---- 8.119 -.306 8.425 3275 ---- ---- ---- ---- 8.344 -.307 8.651 3300 ---- ---- ---- ---- 8.569 -.310 8.879 3325 ---- ---- ---- ---- 8.795 -.313 9.108 3350 ---- ---- ---- ---- 9.022 -.315 9.337 3375 ---- ---- ---- ---- 9.251 -.317 9.568 3400 ---- ---- ---- ---- 9.480 -.319 9.799 3425 ---- ---- ---- ---- 9.710 -.321 10.031 3450 ---- ---- ---- ---- 9.941 -.323 10.264 3475 ---- ---- ---- ---- 10.173 -.325 10.498 3500 ---- ---- ---- ---- 10.406 -.327 10.733 2 3525 ---- ---- ---- ---- 10.639 -.329 10.968 3550 ---- ---- ---- ---- 10.873 -.331 11.204 2 3575 ---- ---- ---- ---- 11.108 -.332 11.440 3600 ---- ---- ---- ---- 11.343 -.334 11.677 3625 ---- ---- ---- ---- 11.579 -.336 11.915 4000 ---- ---- ---- ---- 15.180 -.357 15.537 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 -.001 .014 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .017 -.001 .018 800 ---- ---- ---- ---- .019 -.002 .021 825 ---- ---- ---- ---- .021 -.002 .023 850 ---- ---- ---- ---- .024 -.002 .026 875 ---- ---- ---- ---- .026 -.003 .029 900 ---- ---- ---- ---- .029 -.003 .032 925 ---- ---- ---- ---- .032 -.003 .035 950 ---- ---- ---- ---- .035 -.004 .039 975 ---- ---- ---- ---- .038 -.004 .042 1000 ---- ---- ---- ---- .042 -.004 .046 1025 ---- ---- ---- ---- .045 -.005 .050 1050 ---- ---- ---- ---- .049 -.005 .054 1075 ---- ---- ---- ---- .053 -.006 .059 1100 ---- ---- ---- ---- .057 -.006 .063 1125 ---- ---- ---- ---- .062 -.006 .068 1150 ---- ---- ---- ---- .066 -.007 .073 1175 ---- ---- ---- ---- .071 -.007 .078 1200 ---- ---- ---- ---- .076 -.008 .084 1225 ---- ---- ---- ---- .081 -.009 .090 1250 ---- ---- ---- ---- .087 -.008 .095 1275 ---- ---- ---- ---- .092 -.010 .102 1300 ---- ---- ---- ---- .098 -.010 .108 1325 ---- ---- ---- ---- .104 -.011 .115 1350 ---- ---- ---- ---- .110 -.011 .121 1375 ---- ---- ---- ---- .116 -.012 .128 1400 ---- ---- ---- ---- .123 -.013 .136 1425 ---- ---- ---- ---- .129 -.014 .143 1450 ---- ---- ---- ---- .136 -.015 .151 1475 ---- ---- ---- ---- .144 -.015 .159 1500 ---- ---- ---- ---- .152 -.016 .168 1525 ---- ---- ---- ---- .160 -.018 .178 1550 ---- ---- ---- ---- .170 -.019 .189 1575 ---- ---- ---- ---- .181 -.020 .201 1600 ---- ---- ---- ---- .194 -.022 .216 1625 ---- ---- ---- ---- .209 -.023 .232 1650 ---- ---- ---- ---- .226 -.026 .252 1675 ---- ---- ---- ---- .246 -.027 .273 1700 ---- ---- ---- ---- .269 -.029 .298 1725 ---- ---- ---- ---- .294 -.032 .326 1750 ---- ---- ---- ---- .323 -.034 .357 1775 ---- ---- ---- ---- .355 -.037 .392 1800 ---- ---- ---- ---- .389 -.040 .429 1825 ---- ---- ---- ---- .428 -.043 .471 1850 ---- ---- ---- ---- .469 -.047 .516 1875 ---- ---- ---- ---- .514 -.050 .564 1900 ---- ---- ---- ---- .562 -.054 .616 1925 ---- ---- ---- ---- .614 -.057 .671 1950 ---- ---- ---- ---- .668 -.062 .730 1975 ---- ---- ---- ---- .726 -.065 .791 2000 ---- ---- ---- ---- .786 -.069 .855 2025 ---- ---- ---- ---- .849 -.074 .923 2050 ---- ---- ---- ---- .915 -.078 .993 2075 ---- ---- ---- ---- .984 -.082 1.066 2100 ---- ---- ---- ---- 1.056 -.087 1.143 2125 ---- ---- ---- ---- 1.131 -.092 1.223 2150 ---- ---- ---- ---- 1.210 -.096 1.306 2175 ---- ---- ---- ---- 1.293 -.101 1.394 2200 ---- ---- ---- ---- 1.380 -.106 1.486 2225 ---- ---- ---- ---- 1.471 -.110 1.581 2250 ---- ---- ---- ---- 1.566 -.116 1.682 2275 ---- ---- ---- ---- 1.666 -.120 1.786 2300 ---- ---- ---- ---- 1.770 -.126 1.896 2325 ---- ---- ---- ---- 1.879 -.131 2.010 2350 ---- ---- ---- ---- 1.993 -.136 2.129 2375 ---- ---- ---- ---- 2.111 -.141 2.252 2400 ---- ---- ---- ---- 2.234 -.146 2.380 2425 ---- ---- ---- ---- 2.362 -.150 2.512 2450 ---- ---- ---- ---- 2.494 -.155 2.649 2475 ---- ---- ---- ---- 2.630 -.161 2.791 2500 ---- ---- ---- ---- 2.771 -.165 2.936 2525 ---- ---- ---- ---- 2.916 -.170 3.086 2550 ---- ---- ---- ---- 3.065 -.176 3.241 2575 ---- ---- ---- ---- 3.219 -.180 3.399 2600 ---- ---- ---- ---- 3.376 -.185 3.561 2625 ---- ---- ---- ---- 3.537 -.190 3.727 2650 ---- ---- ---- ---- 3.702 -.194 3.896 2675 ---- ---- ---- ---- 3.871 -.198 4.069 2700 ---- ---- ---- ---- 4.042 -.203 4.245 2725 ---- ---- ---- ---- 4.217 -.207 4.424 2750 ---- ---- ---- ---- 4.395 -.211 4.606 2775 ---- ---- ---- ---- 4.576 -.214 4.790 2800 ---- ---- ---- ---- 4.760 -.218 4.978 2825 ---- ---- ---- ---- 4.946 -.222 5.168 2850 ---- ---- ---- ---- 5.135 -.225 5.360 2875 ---- ---- ---- ---- 5.325 -.229 5.554 2900 ---- ---- ---- ---- 5.518 -.233 5.751 2925 ---- ---- ---- ---- 5.713 -.236 5.949 2950 ---- ---- ---- ---- 5.910 -.239 6.149 2975 ---- ---- ---- ---- 6.108 -.242 6.350 3000 ---- ---- ---- ---- 6.308 -.245 6.553 3025 ---- ---- ---- ---- 6.510 -.248 6.758 3050 ---- ---- ---- ---- 6.712 -.252 6.964 3075 ---- ---- ---- ---- 6.916 -.254 7.170 3100 ---- ---- ---- ---- 7.121 -.257 7.378 3125 ---- ---- ---- ---- 7.327 -.260 7.587 3150 ---- ---- ---- ---- 7.535 -.262 7.797 3175 ---- ---- ---- ---- 7.743 -.265 8.008 3200 ---- ---- ---- ---- 7.952 -.268 8.220 3225 ---- ---- ---- ---- 8.163 -.270 8.433 3250 ---- ---- ---- ---- 8.374 -.273 8.647 3275 ---- ---- ---- ---- 8.587 -.275 8.862 3300 ---- ---- ---- ---- 8.801 -.277 9.078 3325 ---- ---- ---- ---- 9.015 -.281 9.296 15 3350 ---- ---- ---- ---- 9.231 -.283 9.514 3375 ---- ---- ---- ---- 9.448 -.285 9.733 3400 ---- ---- ---- ---- 9.666 -.287 9.953 3425 ---- ---- ---- ---- 9.885 -.290 10.175 3450 ---- ---- ---- ---- 10.106 -.291 10.397 3475 ---- ---- ---- ---- 10.327 -.293 10.620 3500 ---- ---- ---- ---- 10.549 -.296 10.845 3525 ---- ---- ---- ---- 10.773 -.297 11.070 3550 ---- ---- ---- ---- 10.997 -.299 11.296 3575 ---- ---- ---- ---- 11.223 -.301 11.524 3600 ---- ---- ---- ---- 11.449 -.303 11.752 3625 ---- ---- ---- ---- 11.677 -.304 11.981 3650 ---- ---- ---- ---- 11.905 -.306 12.211 3675 ---- ---- ---- ---- 12.134 -.307 12.441 3700 ---- ---- ---- ---- 12.363 -.310 12.673 3725 ---- ---- ---- ---- 12.594 -.311 12.905 3750 ---- ---- ---- ---- 12.825 -.312 13.137 3775 ---- ---- ---- ---- 13.056 -.314 13.370 3800 ---- ---- ---- ---- 13.289 -.315 13.604 3825 ---- ---- ---- ---- 13.522 -.317 13.839 3850 ---- ---- ---- ---- 13.755 -.319 14.074 3875 ---- ---- ---- ---- 13.989 -.320 14.309 3900 ---- ---- ---- ---- 14.224 -.321 14.545 3925 ---- ---- ---- ---- 14.459 -.322 14.781 3950 ---- ---- ---- ---- 14.694 -.324 15.018 3975 ---- ---- ---- ---- 14.930 -.325 15.255 4000 ---- ---- ---- ---- 15.167 -.326 15.493 4025 ---- ---- ---- ---- 15.403 -.328 15.731 4050 ---- ---- ---- ---- 15.641 -.328 15.969 4075 ---- ---- ---- ---- 15.878 -.330 16.208 4100 ---- ---- ---- ---- 16.116 -.331 16.447 5000 ---- ---- ---- ---- 24.864 -.360 25.224 6000 ---- ---- ---- ---- 34.789 -.378 35.167 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .105 -.007 .112 950 ---- ---- ---- ---- .115 -.007 .122 975 ---- ---- ---- ---- .124 -.009 .133 1000 ---- ---- ---- ---- .135 -.009 .144 1025 ---- ---- ---- ---- .146 -.009 .155 1050 ---- ---- ---- ---- .157 -.010 .167 1075 ---- ---- ---- ---- .169 -.011 .180 1100 ---- ---- ---- ---- .181 -.012 .193 1125 ---- ---- ---- ---- .194 -.013 .207 1150 ---- ---- ---- ---- .207 -.014 .221 1175 ---- ---- ---- ---- .221 -.015 .236 1200 ---- ---- ---- ---- .235 -.016 .251 1225 ---- ---- ---- ---- .250 -.017 .267 1250 ---- ---- ---- ---- .266 -.018 .284 1275 ---- ---- ---- ---- .282 -.019 .301 1300 ---- ---- ---- ---- .298 -.020 .318 1325 ---- ---- ---- ---- .315 -.022 .337 1350 ---- ---- ---- ---- .333 -.022 .355 1375 ---- ---- ---- ---- .351 -.024 .375 1400 ---- ---- ---- ---- .370 -.025 .395 1425 ---- ---- ---- ---- .390 -.026 .416 1450 ---- ---- ---- ---- .410 -.027 .437 1475 ---- ---- ---- ---- .430 -.029 .459 1500 ---- ---- ---- ---- .452 -.030 .482 1525 ---- ---- ---- ---- .474 -.032 .506 1550 ---- ---- ---- ---- .497 -.034 .531 1575 ---- ---- ---- ---- .521 -.035 .556 1600 ---- ---- ---- ---- .546 -.037 .583 1625 ---- ---- ---- ---- .572 -.039 .611 1650 ---- ---- ---- ---- .600 -.041 .641 1675 ---- ---- ---- ---- .629 -.043 .672 1700 ---- ---- ---- ---- .661 -.045 .706 1725 ---- ---- ---- ---- .694 -.047 .741 1750 ---- ---- ---- ---- .729 -.050 .779 1775 ---- ---- ---- ---- .767 -.052 .819 1800 ---- ---- ---- ---- .807 -.054 .861 1825 ---- ---- ---- ---- .849 -.057 .906 1850 ---- ---- ---- ---- .894 -.060 .954 1875 ---- ---- ---- ---- .942 -.062 1.004 1900 ---- ---- ---- ---- .992 -.066 1.058 1925 ---- ---- ---- ---- 1.046 -.068 1.114 1950 ---- ---- ---- ---- 1.102 -.072 1.174 1975 ---- ---- ---- ---- 1.161 -.075 1.236 2000 ---- ---- ---- ---- 1.224 -.078 1.302 2025 ---- ---- ---- ---- 1.290 -.081 1.371 2050 ---- ---- ---- ---- 1.358 -.086 1.444 2075 ---- ---- ---- ---- 1.431 -.089 1.520 2100 ---- ---- ---- ---- 1.507 -.092 1.599 2125 ---- ---- ---- ---- 1.586 -.097 1.683 2150 ---- ---- ---- ---- 1.670 -.100 1.770 2175 ---- ---- ---- ---- 1.757 -.104 1.861 2200 ---- ---- ---- ---- 1.848 -.108 1.956 2225 ---- ---- ---- ---- 1.944 -.112 2.056 2250 ---- ---- ---- ---- 2.043 -.116 2.159 2275 ---- ---- ---- ---- 2.147 -.120 2.267 2300 ---- ---- ---- ---- 2.256 -.124 2.380 2325 ---- ---- ---- ---- 2.369 -.128 2.497 2350 ---- ---- ---- ---- 2.486 -.132 2.618 2375 ---- ---- ---- ---- 2.607 -.137 2.744 2400 ---- ---- ---- ---- 2.733 -.141 2.874 2425 ---- ---- ---- ---- 2.863 -.145 3.008 2450 ---- ---- ---- ---- 2.998 -.149 3.147 2475 ---- ---- ---- ---- 3.136 -.154 3.290 2500 ---- ---- ---- ---- 3.279 -.157 3.436 2525 ---- ---- ---- ---- 3.426 -.161 3.587 2550 ---- ---- ---- ---- 3.576 -.165 3.741 2575 ---- ---- ---- ---- 3.731 -.169 3.900 2600 ---- ---- ---- ---- 3.889 -.173 4.062 2625 ---- ---- ---- ---- 4.050 -.177 4.227 2650 ---- ---- ---- ---- 4.215 -.181 4.396 2675 ---- ---- ---- ---- 4.384 -.183 4.567 2700 ---- ---- ---- ---- 4.555 -.187 4.742 2725 ---- ---- ---- ---- 4.729 -.191 4.920 2750 ---- ---- ---- ---- 4.906 -.194 5.100 2775 ---- ---- ---- ---- 5.086 -.197 5.283 2800 ---- ---- ---- ---- 5.268 -.200 5.468 2825 ---- ---- ---- ---- 5.452 -.204 5.656 2850 ---- ---- ---- ---- 5.639 -.207 5.846 2875 ---- ---- ---- ---- 5.827 -.210 6.037 2900 ---- ---- ---- ---- 6.018 -.213 6.231 2925 ---- ---- ---- ---- 6.211 -.215 6.426 2950 ---- ---- ---- ---- 6.405 -.218 6.623 2975 ---- ---- ---- ---- 6.601 -.221 6.822 3000 ---- ---- ---- ---- 6.798 -.224 7.022 3025 ---- ---- ---- ---- 6.997 -.227 7.224 3050 ---- ---- ---- ---- 7.198 -.229 7.427 3075 ---- ---- ---- ---- 7.400 -.231 7.631 3100 ---- ---- ---- ---- 7.603 -.234 7.837 3125 ---- ---- ---- ---- 7.807 -.236 8.043 3150 ---- ---- ---- ---- 8.013 -.238 8.251 3175 ---- ---- ---- ---- 8.219 -.241 8.460 3200 ---- ---- ---- ---- 8.427 -.243 8.670 3225 ---- ---- ---- ---- 8.636 -.245 8.881 3250 ---- ---- ---- ---- 8.846 -.247 9.093 3275 ---- ---- ---- ---- 9.056 -.250 9.306 3300 ---- ---- ---- ---- 9.268 -.252 9.520 3325 ---- ---- ---- ---- 9.480 -.254 9.734 3350 ---- ---- ---- ---- 9.694 -.255 9.949 3375 ---- ---- ---- ---- 9.908 -.258 10.166 3400 ---- ---- ---- ---- 10.123 -.259 10.382 3425 ---- ---- ---- ---- 10.338 -.262 10.600 3450 ---- ---- ---- ---- 10.555 -.263 10.818 3475 ---- ---- ---- ---- 10.772 -.265 11.037 3500 ---- ---- ---- ---- 10.990 -.267 11.257 3525 ---- ---- ---- ---- 11.209 -.269 11.478 3550 ---- ---- ---- ---- 11.428 -.271 11.699 3575 ---- ---- ---- ---- 11.649 -.272 11.921 3600 ---- ---- ---- ---- 11.870 -.274 12.144 3625 ---- ---- ---- ---- 12.091 -.276 12.367 3650 ---- ---- ---- ---- 12.314 -.277 12.591 3675 ---- ---- ---- ---- 12.537 -.278 12.815 3700 ---- ---- ---- ---- 12.760 -.281 13.041 3725 ---- ---- ---- ---- 12.985 -.282 13.267 3750 ---- ---- ---- ---- 13.210 -.283 13.493 3775 ---- ---- ---- ---- 13.436 -.284 13.720 3800 ---- ---- ---- ---- 13.662 -.286 13.948 3825 ---- ---- ---- ---- 13.889 -.287 14.176 3850 ---- ---- ---- ---- 14.116 -.289 14.405 3875 ---- ---- ---- ---- 14.344 -.291 14.635 3900 ---- ---- ---- ---- 14.573 -.292 14.865 3925 ---- ---- ---- ---- 14.802 -.293 15.095 3950 ---- ---- ---- ---- 15.031 -.295 15.326 3975 ---- ---- ---- ---- 15.262 -.295 15.557 4000 ---- ---- ---- ---- 15.492 -.297 15.789 4025 ---- ---- ---- ---- 15.723 -.298 16.021 4050 ---- ---- ---- ---- 15.955 -.299 16.254 4075 ---- ---- ---- ---- 16.187 -.300 16.487 4100 ---- ---- ---- ---- 16.419 -.302 16.721 4125 ---- ---- ---- ---- 16.652 -.303 16.955 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .178 -.010 .188 950 ---- ---- ---- ---- .191 -.011 .202 975 ---- ---- ---- ---- .205 -.012 .217 1000 ---- ---- ---- ---- .220 -.012 .232 1025 ---- ---- ---- ---- .235 -.013 .248 1050 ---- ---- ---- ---- .251 -.014 .265 1075 ---- ---- ---- ---- .267 -.015 .282 1100 ---- ---- ---- ---- .283 -.016 .299 1125 ---- ---- ---- ---- .301 -.016 .317 1150 ---- ---- ---- ---- .318 -.018 .336 1175 ---- ---- ---- ---- .337 -.018 .355 1200 ---- ---- ---- ---- .355 -.020 .375 1225 ---- ---- ---- ---- .374 -.021 .395 1250 ---- ---- ---- ---- .394 -.022 .416 1275 ---- ---- ---- ---- .414 -.024 .438 1300 ---- ---- ---- ---- .435 -.025 .460 1325 ---- ---- ---- ---- .457 -.025 .482 1350 ---- ---- ---- ---- .478 -.027 .505 1375 ---- ---- ---- ---- .501 -.028 .529 1400 ---- ---- ---- ---- .524 -.029 .553 1425 ---- ---- ---- ---- .547 -.031 .578 1450 ---- ---- ---- ---- .571 -.032 .603 1475 ---- ---- ---- ---- .596 -.033 .629 1500 ---- ---- ---- ---- .621 -.035 .656 1525 ---- ---- ---- ---- .647 -.036 .683 1550 ---- ---- ---- ---- .673 -.039 .712 1575 ---- ---- ---- ---- .701 -.040 .741 1600 ---- ---- ---- ---- .730 -.042 .772 1625 ---- ---- ---- ---- .760 -.044 .804 1650 ---- ---- ---- ---- .792 -.045 .837 1675 ---- ---- ---- ---- .825 -.047 .872 1700 ---- ---- ---- ---- .860 -.050 .910 1725 ---- ---- ---- ---- .897 -.052 .949 1750 ---- ---- ---- ---- .936 -.054 .990 1775 ---- ---- ---- ---- .978 -.056 1.034 1800 ---- ---- ---- ---- 1.022 -.059 1.081 1825 ---- ---- ---- ---- 1.069 -.061 1.130 1850 ---- ---- ---- ---- 1.118 -.064 1.182 1875 ---- ---- ---- ---- 1.170 -.066 1.236 1900 ---- ---- ---- ---- 1.224 -.070 1.294 1925 ---- ---- ---- ---- 1.282 -.072 1.354 1950 ---- ---- ---- ---- 1.342 -.075 1.417 1975 ---- ---- ---- ---- 1.406 -.078 1.484 2000 ---- ---- ---- ---- 1.472 -.081 1.553 2025 ---- ---- ---- ---- 1.542 -.084 1.626 2050 ---- ---- ---- ---- 1.615 -.087 1.702 2075 ---- ---- ---- ---- 1.691 -.090 1.781 2100 ---- ---- ---- ---- 1.770 -.094 1.864 2125 ---- ---- ---- ---- 1.853 -.098 1.951 2150 ---- ---- ---- ---- 1.940 -.101 2.041 2175 ---- ---- ---- ---- 2.031 -.104 2.135 2200 ---- ---- ---- ---- 2.125 -.108 2.233 2225 ---- ---- ---- ---- 2.224 -.111 2.335 2250 ---- ---- ---- ---- 2.326 -.116 2.442 2275 ---- ---- ---- ---- 2.433 -.119 2.552 2300 ---- ---- ---- ---- 2.544 -.123 2.667 2325 ---- ---- ---- ---- 2.659 -.127 2.786 2350 ---- ---- ---- ---- 2.779 -.130 2.909 2375 ---- ---- ---- ---- 2.903 -.134 3.037 2400 ---- ---- ---- ---- 3.031 -.137 3.168 2425 ---- ---- ---- ---- 3.163 -.141 3.304 2450 ---- ---- ---- ---- 3.299 -.145 3.444 2475 ---- ---- ---- ---- 3.439 -.149 3.588 2500 ---- ---- ---- ---- 3.583 -.153 3.736 2525 ---- ---- ---- ---- 3.731 -.156 3.887 2550 ---- ---- ---- ---- 3.883 -.159 4.042 2575 ---- ---- ---- ---- 4.039 -.162 4.201 2600 ---- ---- ---- ---- 4.198 -.166 4.364 2625 ---- ---- ---- ---- 4.360 -.170 4.530 2650 ---- ---- ---- ---- 4.526 -.173 4.699 2675 ---- ---- ---- ---- 4.695 -.176 4.871 2700 ---- ---- ---- ---- 4.866 -.180 5.046 2725 ---- ---- ---- ---- 5.041 -.182 5.223 2750 ---- ---- ---- ---- 5.218 -.186 5.404 2775 ---- ---- ---- ---- 5.398 -.189 5.587 2800 ---- ---- ---- ---- 5.580 -.192 5.772 2825 ---- ---- ---- ---- 5.765 -.194 5.959 2850 ---- ---- ---- ---- 5.951 -.197 6.148 2875 ---- ---- ---- ---- 6.139 -.200 6.339 2900 ---- ---- ---- ---- 6.330 -.202 6.532 2925 ---- ---- ---- ---- 6.522 -.205 6.727 2950 ---- ---- ---- ---- 6.715 -.208 6.923 2975 ---- ---- ---- ---- 6.911 -.210 7.121 3000 ---- ---- ---- ---- 7.108 -.212 7.320 3025 ---- ---- ---- ---- 7.306 -.215 7.521 3050 ---- ---- ---- ---- 7.506 -.217 7.723 3075 ---- ---- ---- ---- 7.706 -.220 7.926 3100 ---- ---- ---- ---- 7.909 -.221 8.130 3125 ---- ---- ---- ---- 8.112 -.224 8.336 3150 ---- ---- ---- ---- 8.316 -.226 8.542 3175 ---- ---- ---- ---- 8.522 -.228 8.750 3200 ---- ---- ---- ---- 8.728 -.230 8.958 3225 ---- ---- ---- ---- 8.935 -.233 9.168 3250 ---- ---- ---- ---- 9.143 -.235 9.378 3275 ---- ---- ---- ---- 9.353 -.236 9.589 3300 ---- ---- ---- ---- 9.563 -.238 9.801 3325 ---- ---- ---- ---- 9.773 -.241 10.014 3350 ---- ---- ---- ---- 9.985 -.242 10.227 3375 ---- ---- ---- ---- 10.198 -.244 10.442 3400 ---- ---- ---- ---- 10.411 -.246 10.657 3425 ---- ---- ---- ---- 10.625 -.247 10.872 3450 ---- ---- ---- ---- 10.839 -.250 11.089 3475 ---- ---- ---- ---- 11.054 -.252 11.306 3500 ---- ---- ---- ---- 11.270 -.253 11.523 3525 ---- ---- ---- ---- 11.487 -.255 11.742 3550 ---- ---- ---- ---- 11.705 -.256 11.961 3575 ---- ---- ---- ---- 11.923 -.258 12.181 3600 ---- ---- ---- ---- 12.142 -.259 12.401 3625 ---- ---- ---- ---- 12.361 -.261 12.622 3650 ---- ---- ---- ---- 12.581 -.263 12.844 3675 ---- ---- ---- ---- 12.802 -.264 13.066 3700 ---- ---- ---- ---- 13.024 -.266 13.290 3725 ---- ---- ---- ---- 13.246 -.267 13.513 3750 ---- ---- ---- ---- 13.469 -.269 13.738 3775 ---- ---- ---- ---- 13.693 -.270 13.963 3800 ---- ---- ---- ---- 13.917 -.271 14.188 3825 ---- ---- ---- ---- 14.142 -.272 14.414 3850 ---- ---- ---- ---- 14.367 -.274 14.641 3875 ---- ---- ---- ---- 14.593 -.275 14.868 3900 ---- ---- ---- ---- 14.820 -.276 15.096 3925 ---- ---- ---- ---- 15.047 -.277 15.324 3950 ---- ---- ---- ---- 15.274 -.279 15.553 3975 ---- ---- ---- ---- 15.502 -.280 15.782 4000 ---- ---- ---- ---- 15.731 -.281 16.012 4025 ---- ---- ---- ---- 15.960 -.282 16.242 4050 ---- ---- ---- ---- 16.189 -.284 16.473 4075 ---- ---- ---- ---- 16.419 -.285 16.704 4100 ---- ---- ---- ---- 16.650 -.286 16.936 4125 ---- ---- ---- ---- 16.881 -.286 17.167 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .403 -.017 .420 1050 ---- ---- ---- ---- .425 -.018 .443 1075 ---- ---- ---- ---- .448 -.018 .466 1100 ---- ---- ---- ---- .471 -.019 .490 1125 ---- ---- ---- ---- .494 -.021 .515 1150 ---- ---- ---- ---- .518 -.022 .540 1175 ---- ---- ---- ---- .542 -.023 .565 1200 ---- ---- ---- ---- .567 -.024 .591 1225 ---- ---- ---- ---- .592 -.025 .617 1250 ---- ---- ---- ---- .618 -.026 .644 1275 ---- ---- ---- ---- .644 -.027 .671 1300 ---- ---- ---- ---- .670 -.029 .699 1325 ---- ---- ---- ---- .697 -.030 .727 1350 ---- ---- ---- ---- .724 -.031 .755 1375 ---- ---- ---- ---- .752 -.032 .784 1400 ---- ---- ---- ---- .780 -.034 .814 1425 ---- ---- ---- ---- .809 -.034 .843 1450 ---- ---- ---- ---- .837 -.037 .874 1475 ---- ---- ---- ---- .867 -.037 .904 1500 ---- ---- ---- ---- .896 -.039 .935 1525 ---- ---- ---- ---- .926 -.041 .967 1550 ---- ---- ---- ---- .957 -.042 .999 1575 ---- ---- ---- ---- .988 -.043 1.031 1600 ---- ---- ---- ---- 1.019 -.045 1.064 1625 ---- ---- ---- ---- 1.051 -.047 1.098 1650 ---- ---- ---- ---- 1.084 -.049 1.133 1675 ---- ---- ---- ---- 1.118 -.050 1.168 1700 ---- ---- ---- ---- 1.153 -.052 1.205 1725 ---- ---- ---- ---- 1.189 -.054 1.243 1750 ---- ---- ---- ---- 1.227 -.056 1.283 1775 ---- ---- ---- ---- 1.266 -.058 1.324 1800 ---- ---- ---- ---- 1.308 -.059 1.367 1825 ---- ---- ---- ---- 1.351 -.062 1.413 1850 ---- ---- ---- ---- 1.397 -.064 1.461 1875 ---- ---- ---- ---- 1.446 -.066 1.512 1900 ---- ---- ---- ---- 1.497 -.069 1.566 1925 ---- ---- ---- ---- 1.551 -.071 1.622 1950 ---- ---- ---- ---- 1.608 -.073 1.681 1975 ---- ---- ---- ---- 1.667 -.076 1.743 2000 ---- ---- ---- ---- 1.729 -.078 1.807 2025 ---- ---- ---- ---- 1.794 -.081 1.875 2050 ---- ---- ---- ---- 1.862 -.084 1.946 2075 ---- ---- ---- ---- 1.933 -.087 2.020 2100 ---- ---- ---- ---- 2.007 -.089 2.096 2125 ---- ---- ---- ---- 2.084 -.092 2.176 2150 ---- ---- ---- ---- 2.164 -.095 2.259 2175 ---- ---- ---- ---- 2.248 -.098 2.346 2200 ---- ---- ---- ---- 2.335 -.101 2.436 2225 ---- ---- ---- ---- 2.425 -.104 2.529 2250 ---- ---- ---- ---- 2.519 -.107 2.626 2275 ---- ---- ---- ---- 2.616 -.111 2.727 2300 ---- ---- ---- ---- 2.718 -.113 2.831 2325 ---- ---- ---- ---- 2.823 -.117 2.940 2350 ---- ---- ---- ---- 2.933 -.119 3.052 2375 ---- ---- ---- ---- 3.046 -.123 3.169 2400 ---- ---- ---- ---- 3.164 -.126 3.290 2425 ---- ---- ---- ---- 3.285 -.130 3.415 2450 ---- ---- ---- ---- 3.411 -.133 3.544 2475 ---- ---- ---- ---- 3.541 -.136 3.677 2500 ---- ---- ---- ---- 3.675 -.139 3.814 2525 ---- ---- ---- ---- 3.813 -.142 3.955 2550 ---- ---- ---- ---- 3.955 -.145 4.100 2575 ---- ---- ---- ---- 4.101 -.148 4.249 2600 ---- ---- ---- ---- 4.250 -.152 4.402 2625 ---- ---- ---- ---- 4.403 -.155 4.558 2650 ---- ---- ---- ---- 4.560 -.158 4.718 2675 ---- ---- ---- ---- 4.721 -.160 4.881 2700 ---- ---- ---- ---- 4.884 -.164 5.048 2725 ---- ---- ---- ---- 5.052 -.166 5.218 2750 ---- ---- ---- ---- 5.222 -.169 5.391 2775 ---- ---- ---- ---- 5.395 -.172 5.567 2800 ---- ---- ---- ---- 5.571 -.174 5.745 2825 ---- ---- ---- ---- 5.749 -.177 5.926 2850 ---- ---- ---- ---- 5.930 -.180 6.110 2875 ---- ---- ---- ---- 6.113 -.183 6.296 2900 ---- ---- ---- ---- 6.299 -.185 6.484 2925 ---- ---- ---- ---- 6.486 -.188 6.674 2950 ---- ---- ---- ---- 6.676 -.190 6.866 2975 ---- ---- ---- ---- 6.867 -.192 7.059 3000 ---- ---- ---- ---- 7.060 -.194 7.254 3025 ---- ---- ---- ---- 7.254 -.197 7.451 3050 ---- ---- ---- ---- 7.450 -.199 7.649 3075 ---- ---- ---- ---- 7.648 -.201 7.849 3100 ---- ---- ---- ---- 7.847 -.203 8.050 3125 ---- ---- ---- ---- 8.047 -.205 8.252 3150 ---- ---- ---- ---- 8.248 -.207 8.455 3175 ---- ---- ---- ---- 8.451 -.209 8.660 3200 ---- ---- ---- ---- 8.654 -.211 8.865 3225 ---- ---- ---- ---- 8.859 -.213 9.072 3250 ---- ---- ---- ---- 9.064 -.215 9.279 3275 ---- ---- ---- ---- 9.270 -.217 9.487 3300 ---- ---- ---- ---- 9.477 -.219 9.696 3325 ---- ---- ---- ---- 9.685 -.221 9.906 3350 ---- ---- ---- ---- 9.894 -.223 10.117 3375 ---- ---- ---- ---- 10.104 -.224 10.328 3400 ---- ---- ---- ---- 10.314 -.226 10.540 3425 ---- ---- ---- ---- 10.525 -.228 10.753 3450 ---- ---- ---- ---- 10.737 -.229 10.966 3475 ---- ---- ---- ---- 10.949 -.231 11.180 3500 ---- ---- ---- ---- 11.162 -.233 11.395 3525 ---- ---- ---- ---- 11.376 -.234 11.610 3550 ---- ---- ---- ---- 11.590 -.236 11.826 3575 ---- ---- ---- ---- 11.805 -.237 12.042 3600 ---- ---- ---- ---- 12.021 -.238 12.259 3625 ---- ---- ---- ---- 12.237 -.240 12.477 3650 ---- ---- ---- ---- 12.454 -.241 12.695 3675 ---- ---- ---- ---- 12.671 -.243 12.914 3700 ---- ---- ---- ---- 12.889 -.245 13.134 3725 ---- ---- ---- ---- 13.108 -.246 13.354 3750 ---- ---- ---- ---- 13.327 -.248 13.575 3775 ---- ---- ---- ---- 13.548 -.248 13.796 3800 ---- ---- ---- ---- 13.768 -.250 14.018 3825 ---- ---- ---- ---- 13.990 -.251 14.241 3850 ---- ---- ---- ---- 14.212 -.252 14.464 3875 ---- ---- ---- ---- 14.434 -.254 14.688 3900 ---- ---- ---- ---- 14.657 -.255 14.912 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .514 -.019 .533 1050 ---- ---- ---- ---- .540 -.020 .560 1075 ---- ---- ---- ---- .566 -.021 .587 1100 ---- ---- ---- ---- .592 -.022 .614 1125 ---- ---- ---- ---- .619 -.023 .642 1150 ---- ---- ---- ---- .646 -.024 .670 1175 ---- ---- ---- ---- .674 -.025 .699 1200 ---- ---- ---- ---- .702 -.026 .728 1225 ---- ---- ---- ---- .730 -.028 .758 1250 ---- ---- ---- ---- .759 -.028 .787 1275 ---- ---- ---- ---- .788 -.030 .818 1300 ---- ---- ---- ---- .817 -.031 .848 1325 ---- ---- ---- ---- .847 -.032 .879 1350 ---- ---- ---- ---- .877 -.034 .911 1375 ---- ---- ---- ---- .907 -.035 .942 1400 ---- ---- ---- ---- .938 -.036 .974 1425 ---- ---- ---- ---- .969 -.038 1.007 1450 ---- ---- ---- ---- 1.001 -.038 1.039 1475 ---- ---- ---- ---- 1.032 -.040 1.072 1500 ---- ---- ---- ---- 1.064 -.042 1.106 1525 ---- ---- ---- ---- 1.096 -.043 1.139 1550 ---- ---- ---- ---- 1.129 -.044 1.173 1575 ---- ---- ---- ---- 1.162 -.046 1.208 1600 ---- ---- ---- ---- 1.195 -.048 1.243 1625 ---- ---- ---- ---- 1.229 -.049 1.278 1650 ---- ---- ---- ---- 1.264 -.051 1.315 1675 ---- ---- ---- ---- 1.299 -.053 1.352 1700 ---- ---- ---- ---- 1.336 -.054 1.390 1725 ---- ---- ---- ---- 1.374 -.056 1.430 1750 ---- ---- ---- ---- 1.413 -.058 1.471 1775 ---- ---- ---- ---- 1.455 -.059 1.514 1800 ---- ---- ---- ---- 1.498 -.061 1.559 1825 ---- ---- ---- ---- 1.543 -.064 1.607 1850 ---- ---- ---- ---- 1.591 -.066 1.657 1875 ---- ---- ---- ---- 1.641 -.068 1.709 1900 ---- ---- ---- ---- 1.694 -.070 1.764 1925 ---- ---- ---- ---- 1.750 -.072 1.822 1950 ---- ---- ---- ---- 1.809 -.074 1.883 1975 ---- ---- ---- ---- 1.870 -.077 1.947 2000 ---- ---- ---- ---- 1.934 -.079 2.013 2025 ---- ---- ---- ---- 2.001 -.082 2.083 2050 ---- ---- ---- ---- 2.070 -.085 2.155 2075 ---- ---- ---- ---- 2.143 -.087 2.230 2100 ---- ---- ---- ---- 2.219 -.090 2.309 2125 ---- ---- ---- ---- 2.298 -.092 2.390 2150 ---- ---- ---- ---- 2.380 -.095 2.475 2175 ---- ---- ---- ---- 2.465 -.098 2.563 2200 ---- ---- ---- ---- 2.553 -.101 2.654 2225 ---- ---- ---- ---- 2.645 -.103 2.748 2250 ---- ---- ---- ---- 2.740 -.107 2.847 2275 ---- ---- ---- ---- 2.839 -.110 2.949 2300 ---- ---- ---- ---- 2.942 -.112 3.054 2325 ---- ---- ---- ---- 3.049 -.115 3.164 2350 ---- ---- ---- ---- 3.159 -.119 3.278 2375 ---- ---- ---- ---- 3.274 -.121 3.395 2400 ---- ---- ---- ---- 3.393 -.124 3.517 2425 ---- ---- ---- ---- 3.516 -.127 3.643 2450 ---- ---- ---- ---- 3.643 -.130 3.773 2475 ---- ---- ---- ---- 3.774 -.133 3.907 2500 ---- ---- ---- ---- 3.909 -.136 4.045 2525 ---- ---- ---- ---- 4.048 -.139 4.187 2550 ---- ---- ---- ---- 4.191 -.142 4.333 2575 ---- ---- ---- ---- 4.338 -.145 4.483 2600 ---- ---- ---- ---- 4.488 -.148 4.636 2625 ---- ---- ---- ---- 4.642 -.151 4.793 2650 ---- ---- ---- ---- 4.800 -.154 4.954 2675 ---- ---- ---- ---- 4.961 -.157 5.118 2700 ---- ---- ---- ---- 5.126 -.159 5.285 2725 ---- ---- ---- ---- 5.294 -.162 5.456 2750 ---- ---- ---- ---- 5.465 -.164 5.629 2775 ---- ---- ---- ---- 5.639 -.167 5.806 2800 ---- ---- ---- ---- 5.815 -.170 5.985 2825 ---- ---- ---- ---- 5.994 -.172 6.166 2850 ---- ---- ---- ---- 6.176 -.174 6.350 2875 ---- ---- ---- ---- 6.360 -.177 6.537 2900 ---- ---- ---- ---- 6.546 -.179 6.725 2925 ---- ---- ---- ---- 6.734 -.181 6.915 2950 ---- ---- ---- ---- 6.924 -.184 7.108 2975 ---- ---- ---- ---- 7.116 -.185 7.301 3000 ---- ---- ---- ---- 7.309 -.188 7.497 3025 ---- ---- ---- ---- 7.504 -.190 7.694 3050 ---- ---- ---- ---- 7.700 -.192 7.892 3075 ---- ---- ---- ---- 7.898 -.194 8.092 3100 ---- ---- ---- ---- 8.097 -.196 8.293 3125 ---- ---- ---- ---- 8.297 -.198 8.495 3150 ---- ---- ---- ---- 8.499 -.200 8.699 3175 ---- ---- ---- ---- 8.701 -.202 8.903 3200 ---- ---- ---- ---- 8.905 -.204 9.109 3225 ---- ---- ---- ---- 9.109 -.206 9.315 3250 ---- ---- ---- ---- 9.315 -.207 9.522 3275 ---- ---- ---- ---- 9.521 -.209 9.730 3300 ---- ---- ---- ---- 9.728 -.211 9.939 3325 ---- ---- ---- ---- 9.936 -.213 10.149 3350 ---- ---- ---- ---- 10.144 -.215 10.359 3375 ---- ---- ---- ---- 10.354 -.216 10.570 3400 ---- ---- ---- ---- 10.564 -.217 10.781 3425 ---- ---- ---- ---- 10.775 -.219 10.994 3450 ---- ---- ---- ---- 10.986 -.221 11.207 3475 ---- ---- ---- ---- 11.198 -.222 11.420 3500 ---- ---- ---- ---- 11.411 -.223 11.634 3525 ---- ---- ---- ---- 11.624 -.225 11.849 3550 ---- ---- ---- ---- 11.838 -.226 12.064 3575 ---- ---- ---- ---- 12.052 -.228 12.280 3600 ---- ---- ---- ---- 12.267 -.230 12.497 3625 ---- ---- ---- ---- 12.483 -.231 12.714 3650 ---- ---- ---- ---- 12.699 -.232 12.931 3675 ---- ---- ---- ---- 12.916 -.234 13.150 3700 ---- ---- ---- ---- 13.133 -.236 13.369 3725 ---- ---- ---- ---- 13.351 -.237 13.588 3750 ---- ---- ---- ---- 13.570 -.238 13.808 3775 ---- ---- ---- ---- 13.790 -.239 14.029 3800 ---- ---- ---- ---- 14.010 -.240 14.250 3825 ---- ---- ---- ---- 14.230 -.242 14.472 3850 ---- ---- ---- ---- 14.452 -.243 14.695 3875 ---- ---- ---- ---- 14.674 -.244 14.918 3900 ---- ---- ---- ---- 14.896 -.246 15.142 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .672 -.022 .694 1050 ---- ---- ---- ---- .702 -.023 .725 1075 ---- ---- ---- ---- .733 -.023 .756 1100 ---- ---- ---- ---- .763 -.025 .788 1125 ---- ---- ---- ---- .794 -.026 .820 1150 ---- ---- ---- ---- .826 -.026 .852 1175 ---- ---- ---- ---- .857 -.028 .885 1200 ---- ---- ---- ---- .889 -.029 .918 1225 ---- ---- ---- ---- .921 -.030 .951 1250 ---- ---- ---- ---- .954 -.031 .985 1275 ---- ---- ---- ---- .986 -.033 1.019 1300 ---- ---- ---- ---- 1.019 -.034 1.053 1325 ---- ---- ---- ---- 1.052 -.035 1.087 1350 ---- ---- ---- ---- 1.086 -.036 1.122 1375 ---- ---- ---- ---- 1.119 -.038 1.157 1400 ---- ---- ---- ---- 1.153 -.039 1.192 1425 ---- ---- ---- ---- 1.187 -.040 1.227 1450 ---- ---- ---- ---- 1.221 -.041 1.262 1475 ---- ---- ---- ---- 1.255 -.043 1.298 1500 ---- ---- ---- ---- 1.290 -.044 1.334 1525 ---- ---- ---- ---- 1.325 -.045 1.370 1550 ---- ---- ---- ---- 1.360 -.047 1.407 1575 ---- ---- ---- ---- 1.395 -.048 1.443 1600 ---- ---- ---- ---- 1.430 -.050 1.480 1625 ---- ---- ---- ---- 1.466 -.052 1.518 1650 ---- ---- ---- ---- 1.503 -.053 1.556 1675 ---- ---- ---- ---- 1.541 -.054 1.595 1700 ---- ---- ---- ---- 1.579 -.057 1.636 1725 ---- ---- ---- ---- 1.619 -.058 1.677 1750 ---- ---- ---- ---- 1.660 -.060 1.720 1775 ---- ---- ---- ---- 1.703 -.062 1.765 1800 ---- ---- ---- ---- 1.748 -.064 1.812 1825 ---- ---- ---- ---- 1.796 -.065 1.861 1850 ---- ---- ---- ---- 1.846 -.067 1.913 1875 ---- ---- ---- ---- 1.898 -.069 1.967 1900 ---- ---- ---- ---- 1.953 -.072 2.025 1925 ---- ---- ---- ---- 2.011 -.073 2.084 1950 ---- ---- ---- ---- 2.071 -.076 2.147 1975 ---- ---- ---- ---- 2.134 -.079 2.213 2000 ---- ---- ---- ---- 2.200 -.081 2.281 2025 ---- ---- ---- ---- 2.269 -.083 2.352 2050 ---- ---- ---- ---- 2.341 -.086 2.427 2075 ---- ---- ---- ---- 2.416 -.088 2.504 2100 ---- ---- ---- ---- 2.494 -.090 2.584 2125 ---- ---- ---- ---- 2.574 -.093 2.667 2150 ---- ---- ---- ---- 2.658 -.095 2.753 2175 ---- ---- ---- ---- 2.745 -.098 2.843 2200 ---- ---- ---- ---- 2.835 -.101 2.936 2225 ---- ---- ---- ---- 2.929 -.103 3.032 2250 ---- ---- ---- ---- 3.026 -.106 3.132 2275 ---- ---- ---- ---- 3.127 -.108 3.235 2300 ---- ---- ---- ---- 3.231 -.111 3.342 2325 ---- ---- ---- ---- 3.340 -.114 3.454 2350 ---- ---- ---- ---- 3.452 -.117 3.569 2375 ---- ---- ---- ---- 3.568 -.120 3.688 2400 ---- ---- ---- ---- 3.689 -.122 3.811 2425 ---- ---- ---- ---- 3.813 -.125 3.938 2450 ---- ---- ---- ---- 3.942 -.127 4.069 2475 ---- ---- ---- ---- 4.074 -.131 4.205 2500 ---- ---- ---- ---- 4.211 -.133 4.344 2525 ---- ---- ---- ---- 4.351 -.136 4.487 2550 ---- ---- ---- ---- 4.496 -.138 4.634 2575 ---- ---- ---- ---- 4.644 -.141 4.785 2600 ---- ---- ---- ---- 4.796 -.144 4.940 2625 ---- ---- ---- ---- 4.951 -.147 5.098 2650 ---- ---- ---- ---- 5.111 -.149 5.260 2675 ---- ---- ---- ---- 5.273 -.152 5.425 2700 ---- ---- ---- ---- 5.439 -.154 5.593 2725 ---- ---- ---- ---- 5.608 -.157 5.765 2750 ---- ---- ---- ---- 5.780 -.160 5.940 2775 ---- ---- ---- ---- 5.956 -.161 6.117 2800 ---- ---- ---- ---- 6.133 -.164 6.297 2825 ---- ---- ---- ---- 6.314 -.166 6.480 2850 ---- ---- ---- ---- 6.497 -.168 6.665 2875 ---- ---- ---- ---- 6.682 -.170 6.852 2900 ---- ---- ---- ---- 6.869 -.172 7.041 2925 ---- ---- ---- ---- 7.058 -.175 7.233 2950 ---- ---- ---- ---- 7.249 -.177 7.426 2975 ---- ---- ---- ---- 7.441 -.179 7.620 3000 ---- ---- ---- ---- 7.635 -.181 7.816 3025 ---- ---- ---- ---- 7.831 -.183 8.014 3050 ---- ---- ---- ---- 8.028 -.185 8.213 3075 ---- ---- ---- ---- 8.227 -.186 8.413 3100 ---- ---- ---- ---- 8.427 -.188 8.615 3125 ---- ---- ---- ---- 8.628 -.190 8.818 3150 ---- ---- ---- ---- 8.830 -.192 9.022 3175 ---- ---- ---- ---- 9.033 -.194 9.227 3200 ---- ---- ---- ---- 9.237 -.195 9.432 3225 ---- ---- ---- ---- 9.442 -.197 9.639 3250 ---- ---- ---- ---- 9.647 -.199 9.846 3275 ---- ---- ---- ---- 9.854 -.201 10.055 3300 ---- ---- ---- ---- 10.061 -.202 10.263 3325 ---- ---- ---- ---- 10.269 -.204 10.473 3350 ---- ---- ---- ---- 10.478 -.206 10.684 3375 ---- ---- ---- ---- 10.688 -.207 10.895 3400 ---- ---- ---- ---- 10.898 -.208 11.106 3425 ---- ---- ---- ---- 11.109 -.209 11.318 3450 ---- ---- ---- ---- 11.320 -.211 11.531 3475 ---- ---- ---- ---- 11.532 -.213 11.745 3500 ---- ---- ---- ---- 11.744 -.215 11.959 3525 ---- ---- ---- ---- 11.957 -.216 12.173 3550 ---- ---- ---- ---- 12.171 -.217 12.388 3575 ---- ---- ---- ---- 12.385 -.219 12.604 3600 ---- ---- ---- ---- 12.600 -.220 12.820 3625 ---- ---- ---- ---- 12.815 -.222 13.037 3650 ---- ---- ---- ---- 13.031 -.223 13.254 3675 ---- ---- ---- ---- 13.248 -.224 13.472 3700 ---- ---- ---- ---- 13.465 -.225 13.690 3725 ---- ---- ---- ---- 13.683 -.226 13.909 3750 ---- ---- ---- ---- 13.901 -.228 14.129 3775 ---- ---- ---- ---- 14.120 -.229 14.349 3800 ---- ---- ---- ---- 14.340 -.230 14.570 3825 ---- ---- ---- ---- 14.560 -.232 14.792 3850 ---- ---- ---- ---- 14.781 -.233 15.014 3875 ---- ---- ---- ---- 15.003 -.233 15.236 3900 ---- ---- ---- ---- 15.225 -.235 15.460 3925 ---- ---- ---- ---- 15.448 -.236 15.684 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.186 -.035 1.221 1325 ---- ---- ---- ---- 1.222 -.036 1.258 1350 ---- ---- ---- ---- 1.258 -.038 1.296 1375 ---- ---- ---- ---- 1.294 -.039 1.333 1400 ---- ---- ---- ---- 1.330 -.041 1.371 1425 ---- ---- ---- ---- 1.367 -.041 1.408 1450 ---- ---- ---- ---- 1.403 -.043 1.446 1475 ---- ---- ---- ---- 1.440 -.044 1.484 1500 ---- ---- ---- ---- 1.477 -.046 1.523 1525 ---- ---- ---- ---- 1.514 -.047 1.561 1550 ---- ---- ---- ---- 1.551 -.048 1.599 1575 ---- ---- ---- ---- 1.588 -.050 1.638 1600 ---- ---- ---- ---- 1.625 -.052 1.677 1625 ---- ---- ---- ---- 1.663 -.053 1.716 1650 ---- ---- ---- ---- 1.701 -.054 1.755 1675 ---- ---- ---- ---- 1.739 -.057 1.796 1700 ---- ---- ---- ---- 1.779 -.058 1.837 1725 ---- ---- ---- ---- 1.819 -.060 1.879 1750 ---- ---- ---- ---- 1.861 -.061 1.922 1775 ---- ---- ---- ---- 1.904 -.063 1.967 1800 ---- ---- ---- ---- 1.949 -.065 2.014 1825 ---- ---- ---- ---- 1.996 -.067 2.063 1850 ---- ---- ---- ---- 2.046 -.068 2.114 1875 ---- ---- ---- ---- 2.098 -.070 2.168 1900 ---- ---- ---- ---- 2.152 -.073 2.225 1925 ---- ---- ---- ---- 2.210 -.074 2.284 1950 ---- ---- ---- ---- 2.270 -.076 2.346 1975 ---- ---- ---- ---- 2.333 -.078 2.411 2000 ---- ---- ---- ---- 2.398 -.081 2.479 2025 ---- ---- ---- ---- 2.467 -.083 2.550 2050 ---- ---- ---- ---- 2.538 -.086 2.624 2075 ---- ---- ---- ---- 2.613 -.087 2.700 2100 ---- ---- ---- ---- 2.690 -.090 2.780 2125 ---- ---- ---- ---- 2.770 -.093 2.863 2150 ---- ---- ---- ---- 2.853 -.095 2.948 2175 ---- ---- ---- ---- 2.940 -.097 3.037 2200 ---- ---- ---- ---- 3.029 -.100 3.129 2225 ---- ---- ---- ---- 3.122 -.102 3.224 2250 ---- ---- ---- ---- 3.218 -.105 3.323 2275 ---- ---- ---- ---- 3.317 -.108 3.425 2300 ---- ---- ---- ---- 3.421 -.110 3.531 2325 ---- ---- ---- ---- 3.528 -.112 3.640 2350 ---- ---- ---- ---- 3.639 -.115 3.754 2375 ---- ---- ---- ---- 3.753 -.118 3.871 2400 ---- ---- ---- ---- 3.872 -.121 3.993 2425 ---- ---- ---- ---- 3.995 -.123 4.118 2450 ---- ---- ---- ---- 4.122 -.126 4.248 2475 ---- ---- ---- ---- 4.253 -.129 4.382 2500 ---- ---- ---- ---- 4.388 -.132 4.520 2525 ---- ---- ---- ---- 4.528 -.133 4.661 2550 ---- ---- ---- ---- 4.671 -.136 4.807 2575 ---- ---- ---- ---- 4.818 -.138 4.956 2600 ---- ---- ---- ---- 4.968 -.142 5.110 2625 ---- ---- ---- ---- 5.123 -.144 5.267 2650 ---- ---- ---- ---- 5.281 -.146 5.427 2675 ---- ---- ---- ---- 5.442 -.149 5.591 2700 ---- ---- ---- ---- 5.607 -.152 5.759 2725 ---- ---- ---- ---- 5.776 -.153 5.929 2750 ---- ---- ---- ---- 5.947 -.156 6.103 2775 ---- ---- ---- ---- 6.122 -.158 6.280 2800 ---- ---- ---- ---- 6.299 -.160 6.459 2825 ---- ---- ---- ---- 6.479 -.163 6.642 2850 ---- ---- ---- ---- 6.662 -.164 6.826 2875 ---- ---- ---- ---- 6.846 -.167 7.013 2900 ---- ---- ---- ---- 7.033 -.169 7.202 2925 ---- ---- ---- ---- 7.223 -.170 7.393 2950 ---- ---- ---- ---- 7.413 -.173 7.586 2975 ---- ---- ---- ---- 7.606 -.175 7.781 3000 ---- ---- ---- ---- 7.800 -.177 7.977 3025 ---- ---- ---- ---- 7.996 -.179 8.175 3050 ---- ---- ---- ---- 8.193 -.181 8.374 3075 ---- ---- ---- ---- 8.392 -.182 8.574 3100 ---- ---- ---- ---- 8.592 -.184 8.776 3125 ---- ---- ---- ---- 8.794 -.185 8.979 3150 ---- ---- ---- ---- 8.996 -.188 9.184 3175 ---- ---- ---- ---- 9.200 -.189 9.389 3200 ---- ---- ---- ---- 9.405 -.191 9.596 3225 ---- ---- ---- ---- 9.611 -.192 9.803 3250 ---- ---- ---- ---- 9.818 -.194 10.012 3275 ---- ---- ---- ---- 10.026 -.196 10.222 3300 ---- ---- ---- ---- 10.235 -.197 10.432 3325 ---- ---- ---- ---- 10.444 -.199 10.643 3350 ---- ---- ---- ---- 10.654 -.200 10.854 3375 ---- ---- ---- ---- 10.864 -.202 11.066 3400 ---- ---- ---- ---- 11.075 -.203 11.278 3425 ---- ---- ---- ---- 11.286 -.204 11.490 3450 ---- ---- ---- ---- 11.496 -.206 11.702 3475 ---- ---- ---- ---- 11.707 -.208 11.915 3500 ---- ---- ---- ---- 11.918 -.209 12.127 3525 ---- ---- ---- ---- 12.128 -.210 12.338 3550 ---- ---- ---- ---- 12.338 -.212 12.550 3575 ---- ---- ---- ---- 12.548 -.213 12.761 3600 ---- ---- ---- ---- 12.758 -.215 12.973 3625 ---- ---- ---- ---- 12.969 -.215 13.184 3650 ---- ---- ---- ---- 13.179 -.217 13.396 3675 ---- ---- ---- ---- 13.389 -.219 13.608 3700 ---- ---- ---- ---- 13.600 -.220 13.820 3725 ---- ---- ---- ---- 13.811 -.222 14.033 3750 ---- ---- ---- ---- 14.023 -.223 14.246 3775 ---- ---- ---- ---- 14.235 -.224 14.459 3800 ---- ---- ---- ---- 14.448 -.225 14.673 3825 ---- ---- ---- ---- 14.662 -.226 14.888 3850 ---- ---- ---- ---- 14.876 -.228 15.104 3875 ---- ---- ---- ---- 15.091 -.229 15.320 3900 ---- ---- ---- ---- 15.306 -.231 15.537 3925 ---- ---- ---- ---- 15.522 -.232 15.754 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.668 -.050 1.718 1600 ---- ---- ---- ---- 1.720 -.052 1.772 1625 ---- ---- ---- ---- 1.772 -.054 1.826 1650 ---- ---- ---- ---- 1.825 -.055 1.880 1675 ---- ---- ---- ---- 1.879 -.057 1.936 1700 ---- ---- ---- ---- 1.933 -.059 1.992 1725 ---- ---- ---- ---- 1.988 -.060 2.048 1750 ---- ---- ---- ---- 2.044 -.062 2.106 1775 ---- ---- ---- ---- 2.100 -.064 2.164 1800 ---- ---- ---- ---- 2.157 -.065 2.222 1825 ---- ---- ---- ---- 2.214 -.068 2.282 1850 ---- ---- ---- ---- 2.273 -.069 2.342 1875 ---- ---- ---- ---- 2.332 -.071 2.403 1900 ---- ---- ---- ---- 2.391 -.074 2.465 1925 ---- ---- ---- ---- 2.452 -.076 2.528 1950 ---- ---- ---- ---- 2.515 -.077 2.592 1975 ---- ---- ---- ---- 2.578 -.080 2.658 2000 ---- ---- ---- ---- 2.644 -.081 2.725 2025 ---- ---- ---- ---- 2.712 -.083 2.795 2050 ---- ---- ---- ---- 2.782 -.085 2.867 2075 ---- ---- ---- ---- 2.854 -.088 2.942 2100 ---- ---- ---- ---- 2.930 -.090 3.020 2125 ---- ---- ---- ---- 3.009 -.092 3.101 2150 ---- ---- ---- ---- 3.091 -.094 3.185 2175 ---- ---- ---- ---- 3.177 -.097 3.274 2200 ---- ---- ---- ---- 3.267 -.099 3.366 2225 ---- ---- ---- ---- 3.360 -.102 3.462 2250 ---- ---- ---- ---- 3.457 -.104 3.561 2275 ---- ---- ---- ---- 3.558 -.107 3.665 2300 ---- ---- ---- ---- 3.663 -.109 3.772 2325 ---- ---- ---- ---- 3.772 -.111 3.883 2350 ---- ---- ---- ---- 3.884 -.114 3.998 2375 ---- ---- ---- ---- 4.001 -.116 4.117 2400 ---- ---- ---- ---- 4.122 -.118 4.240 2425 ---- ---- ---- ---- 4.246 -.121 4.367 2450 ---- ---- ---- ---- 4.374 -.124 4.498 2475 ---- ---- ---- ---- 4.507 -.126 4.633 2500 ---- ---- ---- ---- 4.643 -.128 4.771 2525 ---- ---- ---- ---- 4.783 -.131 4.914 2550 ---- ---- ---- ---- 4.927 -.133 5.060 2575 ---- ---- ---- ---- 5.075 -.135 5.210 2600 ---- ---- ---- ---- 5.226 -.138 5.364 2625 ---- ---- ---- ---- 5.381 -.141 5.522 2650 ---- ---- ---- ---- 5.540 -.143 5.683 2675 ---- ---- ---- ---- 5.703 -.145 5.848 2700 ---- ---- ---- ---- 5.869 -.147 6.016 2725 ---- ---- ---- ---- 6.038 -.149 6.187 2750 ---- ---- ---- ---- 6.210 -.152 6.362 2775 ---- ---- ---- ---- 6.386 -.154 6.540 2800 ---- ---- ---- ---- 6.564 -.156 6.720 2825 ---- ---- ---- ---- 6.746 -.158 6.904 2850 ---- ---- ---- ---- 6.929 -.160 7.089 2875 ---- ---- ---- ---- 7.115 -.162 7.277 2900 ---- ---- ---- ---- 7.303 -.164 7.467 2925 ---- ---- ---- ---- 7.494 -.165 7.659 2950 ---- ---- ---- ---- 7.686 -.167 7.853 2975 ---- ---- ---- ---- 7.879 -.170 8.049 3000 ---- ---- ---- ---- 8.074 -.172 8.246 3025 ---- ---- ---- ---- 8.271 -.173 8.444 3050 ---- ---- ---- ---- 8.469 -.175 8.644 3075 ---- ---- ---- ---- 8.669 -.176 8.845 3100 ---- ---- ---- ---- 8.869 -.179 9.048 3125 ---- ---- ---- ---- 9.072 -.179 9.251 3150 ---- ---- ---- ---- 9.275 -.181 9.456 3175 ---- ---- ---- ---- 9.479 -.184 9.663 3200 ---- ---- ---- ---- 9.685 -.185 9.870 3225 ---- ---- ---- ---- 9.892 -.186 10.078 3250 ---- ---- ---- ---- 10.099 -.188 10.287 3275 ---- ---- ---- ---- 10.308 -.189 10.497 3300 ---- ---- ---- ---- 10.517 -.191 10.708 3325 ---- ---- ---- ---- 10.727 -.192 10.919 3350 ---- ---- ---- ---- 10.938 -.193 11.131 3375 ---- ---- ---- ---- 11.149 -.195 11.344 3400 ---- ---- ---- ---- 11.360 -.196 11.556 3425 ---- ---- ---- ---- 11.571 -.198 11.769 3450 ---- ---- ---- ---- 11.782 -.199 11.981 3475 ---- ---- ---- ---- 11.993 -.200 12.193 3500 ---- ---- ---- ---- 12.204 -.202 12.406 3525 ---- ---- ---- ---- 12.414 -.203 12.617 3550 ---- ---- ---- ---- 12.624 -.205 12.829 3575 ---- ---- ---- ---- 12.834 -.206 13.040 3600 ---- ---- ---- ---- 13.044 -.207 13.251 3625 ---- ---- ---- ---- 13.254 -.208 13.462 3650 ---- ---- ---- ---- 13.464 -.209 13.673 3675 ---- ---- ---- ---- 13.674 -.211 13.885 3700 ---- ---- ---- ---- 13.884 -.212 14.096 3725 ---- ---- ---- ---- 14.095 -.213 14.308 3750 ---- ---- ---- ---- 14.306 -.215 14.521 3775 ---- ---- ---- ---- 14.517 -.217 14.734 3800 ---- ---- ---- ---- 14.730 -.217 14.947 3825 ---- ---- ---- ---- 14.943 -.218 15.161 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 Options CALL 1800 ---- 5.808B 5.396A 5.396A 5.836 +.380 5.456 1825 ---- 5.558B 5.146A 5.146A 5.586 +.380 5.206 1850 ---- 5.308B 4.896A 4.896A 5.336 +.380 4.956 1875 ---- 5.058B 4.646A 4.646A 5.086 +.380 4.706 1900 ---- 4.808B 4.396A 4.396A 4.836 +.380 4.456 1925 ---- 4.558B 4.146A 4.146A 4.586 +.380 4.206 1950 ---- 4.308B 3.896A 3.896A 4.336 +.380 3.956 1975 ---- 4.059B 3.647A 3.647A 4.086 +.379 3.707 2000 ---- 3.809B 3.397A 3.397A 3.836 +.378 3.458 2025 ---- 3.559B 3.149A 3.149A 3.587 +.378 3.209 2050 ---- 3.310B 2.901A 2.901A 3.338 +.376 2.962 2075 ---- 3.061B 2.654A 2.654A 3.089 +.374 2.715 2100 ---- 2.813B 2.409A 2.409A 2.842 +.373 2.469 2125 ---- 2.567B 2.165A 2.165A 2.595 +.370 2.225 2150 ---- 2.322B 1.867A 2.317B 2.351 +.368 1.983 2175 ---- 2.079B 1.631A 2.074B 2.108 +.363 1.745 2200 ---- 1.898B 1.402A 1.898B 1.868 +.356 1.512 2205 ---- 1.791B 1.414A 1.414A 1.820 +.354 1.466 2210 ---- 1.744B 1.342A 1.342A 1.773 +.352 1.421 2215 ---- 1.697B 1.299A 1.299A 1.725 +.349 1.376 2220 ---- 1.650B 1.256A 1.256A 1.678 +.346 1.332 2225 ---- 1.662B 1.182A 1.662B 1.631 +.343 1.288 2230 ---- 1.557B 1.185A 1.185A 1.585 +.341 1.244 2235 ---- 1.511B 1.144A 1.144A 1.539 +.338 1.201 2240 ---- 1.466B 1.103A 1.103A 1.493 +.334 1.159 2245 ---- 1.420B 1.063A 1.063A 1.447 +.329 1.118 2250 ---- 1.431B .977A 1.429B 1.402 +.325 1.077 2255 ---- 1.331B .985A .985A 1.358 +.322 1.036 2260 ---- 1.302B .948A .948A 1.314 +.317 .997 2265 ---- 1.257B .911A .911A 1.270 +.312 .958 2 2270 ---- 1.214B .874A .874A 1.227 +.307 .920 10 2275 ---- 1.211B .791A 1.211B 1.184 +.301 .883 5 2280 ---- 1.127B .805A .805A 1.143 +.297 .846 2285 ---- 1.085B .771A .771A 1.101 +.290 .811 2290 ---- 1.044B .738A .738A 1.061 +.285 .776 2295 ---- 1.003B .707A .707A 1.021 +.279 .742 2300 ---- 1.005B .629A 1.005B .982 +.272 .710 2305 ---- .923B .615A .615A .944 +.266 .678 2310 ---- .905B .570A .570A .907 +.261 .646 2315 ---- .867B .543A .543A .870 +.254 .616 2320 ---- .849B .516A .516A .834 +.247 .587 1 2325 ---- .819B .491A .819B .799 +.240 .559 2330 ---- .780B .466A .779B .765 +.234 .531 2335 ---- .747B .441A .746B .732 +.227 .505 2340 ---- .714B .418A .713B .699 +.220 .479 2345 ---- .683B .395A .682B .668 +.213 .455 2350 ---- .655B .374A .655B .638 +.207 .431 2355 ---- .622B .354A .621B .608 +.199 .409 2360 ---- .594B .335A .593B .580 +.193 .387 2365 ---- .566B .316A .566B .552 +.186 .366 2370 ---- .540B .299A .540B .525 +.178 .347 2375 ---- .514B .281A .514B .500 +.172 .328 2380 ---- .489B .265A .489B .475 +.165 8 .310 2385 .455 .464B .250A .277A .451 +.159 1 .292 2390 ---- .441B .236A .441B .428 +.152 .276 2395 ---- .417B .222A .222A .406 +.145 .261 1 1 2400 .238 .396B .210A .230A .385 +.139 6 .246 2405 ---- .376B .198A .376B .365 +.133 .232 2410 ---- .356B .186A .186A .346 +.127 .219 2 1 2415 ---- .336B .175A .175A .327 +.121 .206 2420 ---- .318B .166A .166A .310 +.116 .194 2425 .301 .301 .155A .173B .293 +.110 20 .183 2430 .284 .284 .147A .158A .277 +.104 1 .173 1 1 2435 ---- .269B .138A .138A .261 +.098 .163 2440 ---- .254B .130A .130A .247 +.094 .153 2445 ---- .240B .123A .123A .233 +.089 .144 2450 .180 .227B .116A .227B .220 +.084 1 .136 62 2475 ---- .169B .087A .087A .165 +.064 .101 12 12 2500 ---- .126B .067A .067A .124 +.047 .077 9 13 2525 ---- .094B .052A .052A .093 +.034 .059 27 2550 ---- .072B .041A .041A .072 +.026 .046 2575 ---- .053B .033A .033A .056 +.019 .037 2600 .042 .042 .027A .028A .044 +.014 15 .030 2625 ---- .033B .022A .022A .035 +.010 .025 4 2650 ---- .026B .019A .019A .029 +.008 .021 2675 ---- .022B .017A .017A .024 +.006 .018 2700 ---- ---- .015A .015A .020 +.004 .016 2725 .013 .013 .013 .013 .017 +.003 8 .014 2750 ---- ---- ---- ---- .014 +.002 .012 2775 ---- ---- ---- ---- .012 +.001 .011 2800 ---- ---- ---- ---- .011 +.001 .010 2825 ---- ---- ---- ---- .009 .000 .009 2850 ---- ---- ---- ---- .008 .000 .008 TOTAL EST.VOL VOLUME OPEN INT SO1 OCT23 Silver Weekly 1 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 ---- ---- ---- ---- .001 -.002 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .004 -.003 .007 2050 ---- ---- ---- ---- .005 -.004 .009 2075 .010 .010 .010 .010 .007 -.005 20 .012 20 2100 ---- ---- .014A .014A .009 -.008 .017 2125 ---- ---- .017A .017A .013 -.009 .022 2 2150 ---- .031B .021A .021A .018 -.012 .030 2175 ---- .044B .026A .044B .025 -.017 .042 2200 ---- .064B .035A .064B .035 -.024 .059 2205 ---- .069B .037A .069B .037 -.026 .063 2210 ---- .075B .039A .039A .039 -.029 .068 2215 ---- .080B .042A .042A .042 -.031 .073 2220 ---- .087B .045A .045A .045 -.033 .078 2 2225 ---- .094B .048A .048A .048 -.036 .084 2230 ---- .102B .052A .052A .052 -.039 .091 2235 ---- .110B .055A .055A .055 -.043 .098 2 2240 ---- .118B .059A .059A .060 -.045 .105 4 2245 ---- .129B .064A .064A .064 -.050 .114 2250 ---- .138B .068A .068A .069 -.053 .122 4 2255 ---- .150B .073A .073A .074 -.058 .132 17 2260 ---- .162B .079A .079A .080 -.062 .142 2265 ---- .175B .085A .085A .086 -.068 .154 2270 .099 .188B .092A .132B .093 -.072 3 .165 2275 ---- .202B .099A .099A .101 -.077 .178 2280 ---- .217B .107A .107A .109 -.083 .192 1 2 2285 ---- .233B .114A .114A .117 -.089 .206 1 1 2290 ---- .250B .123A .123A .127 -.094 .221 2295 ---- .268B .133A .133A .137 -.100 .237 2300 .144 .287B .143A .212B .148 -.106 20 .254 20 35 2305 ---- .307B .154A .154A .160 -.112 .272 2310 ---- .328B .166A .166A .172 -.119 .291 2315 ---- .350B .179A .179A .185 -.126 .311 2320 ---- .373B .192A .192A .199 -.133 .332 2325 ---- .397B .207A .207A .214 -.139 .353 2330 ---- .422B .223A .223A .230 -.146 .376 2335 ---- .449B .238A .238A .247 -.152 .399 2340 ---- .476B .256A .256A .264 -.159 .423 2345 ---- .504B .274A .274A .283 -.166 .449 2350 ---- .533B .292A .292A .302 -.173 .475 2355 ---- .562B .313A .313A .323 -.179 .502 2360 ---- .593B .335A .335A .344 -.187 .531 2365 ---- .623B .356A .356A .366 -.194 .560 2370 ---- .651B .377A .377A .390 -.200 .590 2375 ---- .690B .403A .403A .414 -.207 .621 2380 ---- .717B .426A .426A .439 -.214 8 .653 1 1 2385 ---- .752B .451A .451A .465 -.221 .686 2390 ---- .788B .478A .478A .492 -.227 .719 2395 ---- .824B .505A .505A .520 -.234 .754 2400 ---- .868B .534A .534A .549 -.240 .789 2405 ---- .897B .567A .567A .578 -.247 .825 2410 ---- .935B .597A .597A .609 -.252 .861 2415 ---- .938B .628A .921B .641 -.258 .899 2420 ---- .978B .660A .960B .673 -.264 .937 2425 ---- 1.064B .692A .692A .706 -.270 .976 2430 ---- 1.061B .732A 1.060B .740 -.275 1.015 2435 ---- 1.103B .801A 1.102B .774 -.281 1.055 2440 ---- 1.145B .836A 1.144B .810 -.285 1.095 2445 ---- 1.189B .871A 1.189B .846 -.290 1.136 2450 ---- 1.275B .865A .865A .883 -.295 1.178 2475 ---- 1.495B 1.057A 1.057A 1.077 -.316 1.393 2500 ---- 1.724B 1.263A 1.263A 1.285 -.333 1.618 2525 ---- 1.959B 1.480A 1.480A 1.505 -.344 1.849 2550 ---- 2.198B 1.706A 1.706A 1.733 -.353 2.086 2575 ---- 2.441B 1.938A 1.938A 1.966 -.361 2.327 2600 ---- 2.624B 2.175A 2.175A 2.204 -.366 2.570 2625 ---- 2.869B 2.414A 2.869B 2.445 -.370 2.815 2650 ---- 3.115B 2.713A 3.114B 2.689 -.372 3.061 2675 ---- 3.361B 2.958A 3.358B 2.933 -.374 3.307 2700 ---- 3.609B 3.203A 3.609B 3.179 -.376 3.555 2725 ---- 3.857B 3.450A 3.857B 3.426 -.377 3.803 2750 ---- 4.106B 3.697A 4.105B 3.673 -.378 4.051 2775 ---- 4.354B 3.945A 4.354B 3.921 -.379 4.300 2800 ---- 4.604B 4.194A 4.603B 4.170 -.379 4.549 2825 ---- 4.853B 4.442A 4.853B 4.418 -.380 4.798 2850 ---- 5.103B 4.692A 5.103B 4.667 -.380 5.047 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options CALL 1850 ---- 5.308B 4.896A 4.896A 5.336 +.380 4.956 1875 ---- 5.058B 4.646A 4.646A 5.086 +.380 4.706 1900 ---- 4.808B 4.396A 4.396A 4.836 +.380 4.456 1925 ---- 4.558B 4.147A 4.147A 4.586 +.380 4.206 1950 ---- 4.308B 3.897A 3.897A 4.336 +.379 3.957 1975 ---- 4.059B 3.648A 3.648A 4.087 +.379 3.708 2000 ---- 3.809B 3.400A 3.400A 3.838 +.378 3.460 2025 ---- 3.561B 3.153A 3.153A 3.590 +.377 3.213 2050 ---- 3.313B 2.907A 2.907A 3.342 +.375 2.967 2075 ---- 3.066B 2.663A 2.663A 3.095 +.372 2.723 2100 ---- 2.820B 2.363A 2.363A 2.850 +.369 2.481 2125 ---- 2.576B 2.124A 2.568B 2.606 +.365 2.241 2150 ---- 2.387B 1.889A 2.387B 2.364 +.360 2.004 2175 ---- 2.155B 1.661A 2.155B 2.126 +.354 1.772 2200 ---- 1.919B 1.440A 1.919B 1.891 +.343 1.548 2225 ---- 1.690B 1.231A 1.690B 1.662 +.329 1.333 2240 ---- 1.516B 1.157A 1.157A 1.529 +.319 1.210 2245 ---- 1.472B 1.119A 1.119A 1.486 +.316 1.170 2250 ---- 1.469B 1.037A 1.469B 1.443 +.312 1.131 2255 ---- 1.385B 1.045A 1.045A 1.400 +.308 1.092 2260 ---- 1.343B 1.009A 1.009A 1.358 +.303 1.055 2265 ---- 1.300B .974A .974A 1.316 +.298 1.018 2270 ---- 1.259B .940A .940A 1.276 +.295 .981 2275 ---- 1.260B .862A 1.260B 1.235 +.289 .946 2280 ---- 1.177B .873A .873A 1.195 +.284 .911 2285 ---- 1.137B .841A .841A 1.156 +.279 .877 2290 ---- 1.098B .778A .778A 1.118 +.274 .844 2295 ---- 1.059B .752A .752A 1.080 +.269 .811 2300 ---- 1.066B .706A 1.066B 1.043 +.263 .780 2305 ---- .984B .677A .677A 1.007 +.258 .749 2310 ---- .968B .649A .649A .971 +.252 .719 2315 ---- .951B .620A .620A .936 +.246 .690 2320 ---- .917B .593A .916B .902 +.240 .662 2325 ---- .889B .568A .889B .869 +.234 .635 2330 ---- .850B .543A .849B .837 +.229 .608 2335 ---- .819B .518A .818B .805 +.223 .582 2340 ---- .787B .495A .786B .774 +.216 .558 2345 ---- .757B .473A .756B .744 +.211 .533 2350 ---- .732B .451A .732B .715 +.205 .510 2355 ---- .699B .431A .698B .686 +.199 .487 2360 .485 .674B .411A .456A .658 +.193 2 .465 2365 ---- .648B .391A .648B .631 +.187 .444 2370 ---- .620B .372A .620B .605 +.181 .424 2375 ---- .595B .354A .595B .579 +.175 .404 2380 ---- .569B .338A .569B .554 +.169 .385 2385 ---- .546B .321A .546B .531 +.164 .367 2390 ---- .522B .306A .306A .507 +.157 .350 2395 ---- .500B .292A .500B .485 +.152 .333 2400 ---- .478B .277A .478B .464 +.147 .317 2405 ---- .457B .264A .264A .443 +.141 .302 2410 ---- .436B .251A .436B .424 +.136 .288 5 5 2415 .404 .417B .239A .417B .405 +.131 5 .274 2420 ---- .397B .227A .227A .386 +.125 .261 2425 ---- .379B .215A .215A .369 +.121 .248 2430 ---- .366B .205A .205A .352 +.116 .236 2435 ---- .350B .195A .195A .336 +.111 .225 2440 ---- .334B .185A .185A .320 +.106 .214 2445 ---- .319B .176A .176A .306 +.102 .204 2450 ---- .304B .168A .168A .291 +.097 .194 1 1 2475 ---- .239B .131A .131A .230 +.079 .151 150 2500 .179 .189B .103A .182B .181 +.062 1 .119 3 42 2525 ---- .149B .083A .083A .143 +.049 .094 2550 ---- .118B .067A .067A .114 +.039 .075 2575 ---- .094B .055A .055A .091 +.030 .061 2600 ---- .075B .045A .045A .073 +.023 .050 2625 ---- .058B .038A .038A .060 +.019 .041 1 2650 ---- .047B .032A .032A .049 +.014 .035 1 2675 ---- .038B .028A .028A .040 +.011 .029 2700 ---- .031B .024A .024A .034 +.009 .025 2725 ---- .026B ---- .026B .028 +.007 .021 2750 ---- .022B ---- .021B .024 +.005 .019 2775 ---- .019B ---- .018B .020 +.004 .016 2800 ---- ---- ---- ---- .017 +.003 .014 2825 ---- ---- ---- ---- .015 +.002 .013 2850 ---- ---- ---- ---- .013 +.002 .011 TOTAL EST.VOL VOLUME OPEN INT SO2 OCT23 Silver Weekly 2 Options PUT 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .005 -.003 .008 2000 ---- ---- .009A .009A .007 -.003 .010 2025 ---- ---- .012A .012A .009 -.004 .013 2050 ---- ---- .015A .015A .012 -.005 .017 2075 ---- ---- .018A .018A .015 -.008 .023 2100 ---- ---- .023A .023A .020 -.010 .030 2125 ---- ---- .027A .027A .026 -.014 .040 2150 ---- .055B .035A .055B .034 -.019 .053 2175 ---- .075B .045A .075B .044 -.027 .071 2200 ---- .104B .060A .060A .059 -.037 .096 2225 ---- .143B .079A .079A .080 -.050 .130 2240 ---- .174B .095A .095A .097 -.060 .157 2245 ---- .186B .101A .101A .103 -.064 .167 2250 ---- .198B .108A .108A .110 -.068 .178 2255 ---- .211B .116A .116A .117 -.072 .189 2260 .121 .225B .121 .170B .125 -.076 2 .201 2265 ---- .239B .130A .130A .134 -.080 .214 2270 ---- .255B .139A .139A .143 -.084 .227 2275 ---- .271B .148A .148A .152 -.090 .242 2280 ---- .288B .158A .158A .162 -.095 .257 2285 ---- .305B .168A .168A .173 -.099 .272 2290 ---- .323B .179A .179A .184 -.105 .289 2295 ---- .341B .190A .190A .197 -.110 .307 2300 ---- .362B .203A .203A .209 -.116 .325 2305 ---- .383B .216A .216A .223 -.121 .344 2310 ---- .405B .229A .229A .237 -.127 .364 2315 ---- .428B .244A .244A .252 -.133 .385 2320 ---- .451B .259A .259A .268 -.139 .407 2325 ---- .475B .275A .275A .285 -.144 .429 2330 ---- .500B .292A .292A .302 -.151 .453 2335 ---- .526B .310A .310A .320 -.157 .477 2340 ---- .554B .328A .328A .339 -.163 .502 2345 ---- .582B .348A .348A .359 -.168 .527 2350 ---- .610B .369A .369A .380 -.174 .554 2355 ---- .639B .389A .389A .401 -.180 .581 2360 ---- .669B .412A .412A .423 -.186 .609 2365 ---- .700B .434A .434A .446 -.191 .637 2370 ---- .731B .456A .456A .469 -.198 .667 2375 ---- .762B .481A .481A .493 -.204 .697 2380 ---- .790B .505A .505A .519 -.209 .728 1 1 2385 ---- .824B .531A .531A .544 -.216 .760 3 3 2390 ---- .857B .558A .558A .571 -.221 .792 2395 ---- .892B .585A .585A .599 -.227 .826 2400 ---- .935B .614A .614A .627 -.233 .860 2405 ---- .964B .644A .644A .657 -.237 .894 2410 ---- 1.000B .672A .672A .687 -.243 .930 2415 ---- 1.037B .710A .710A .718 -.248 .966 2420 ---- 1.038B .740A 1.023B .749 -.254 1.003 2425 ---- 1.123B .773A .773A .782 -.258 1.040 2430 ---- 1.117B .809A 1.102B .815 -.263 1.078 2435 ---- 1.157B .843A 1.139B .848 -.268 1.116 2440 ---- 1.198B .880A 1.197B .883 -.272 1.155 2445 ---- 1.240B .945A 1.238B .918 -.277 1.195 2450 ---- 1.325B .941A .941A .954 -.281 1.235 2475 ---- 1.537B 1.124A 1.124A 1.141 -.301 1.442 2500 ---- 1.759B 1.322A 1.322A 1.342 -.317 1.659 2525 ---- 1.987B 1.531A 1.531A 1.553 -.330 1.883 2550 ---- 2.221B 1.748A 1.748A 1.773 -.341 2.114 2575 ---- 2.459B 1.973A 1.973A 2.000 -.349 2.349 2600 ---- 2.699B 2.204A 2.204A 2.232 -.356 2.588 2625 ---- 2.942B 2.439A 2.439A 2.468 -.361 2.829 2650 ---- 3.127B 2.677A 3.126B 2.707 -.365 3.072 2675 ---- 3.371B 2.918A 3.368B 2.948 -.368 3.316 2700 ---- 3.617B 3.217A 3.617B 3.191 -.371 3.562 2725 ---- 3.863B 3.461A 3.860B 3.435 -.373 3.808 2750 ---- 4.111B 3.707A 4.110B 3.680 -.375 4.055 2775 ---- 4.358B 3.953A 4.358B 3.927 -.376 4.303 2800 ---- 4.606B 4.200A 4.603B 4.174 -.377 4.551 2825 ---- 4.855B 4.447A 4.855B 4.421 -.378 4.799 2850 ---- 5.104B 4.695A 5.104B 4.669 -.379 5.048 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1800 ---- 5.849B 5.349A 5.849B 5.836 +.380 5.456 1825 ---- 5.599B 5.099A 5.599B 5.586 +.380 5.206 1850 ---- 5.349B 4.849A 5.349B 5.336 +.380 4.956 1875 ---- 5.099B 4.599A 5.099B 5.086 +.380 4.706 1900 ---- 4.849B 4.349A 4.849B 4.836 +.380 4.456 1925 ---- 4.599B 4.099A 4.599B 4.586 +.380 4.206 1950 ---- 4.349B 3.849A 4.349B 4.336 +.380 3.956 1975 ---- 4.099B 3.599A 4.099B 4.086 +.380 3.706 2000 ---- 3.849B 3.349A 3.849B 3.836 +.380 3.456 2025 ---- 3.599B 3.083A 3.599B 3.586 +.380 3.206 2050 ---- 3.350B 2.833A 3.350B 3.337 +.381 2.956 2075 ---- 3.100B 2.583A 3.100B 3.087 +.381 2.706 2100 ---- 2.871B 2.334A 2.871B 2.837 +.380 2.457 2125 ---- 2.621B 2.084A 2.621B 2.587 +.380 2.207 3 4 2150 ---- 2.371B 1.836A 2.371B 2.337 +.379 1.958 1 2175 1.611 2.122B 1.588A 2.122B 2.087 +.377 1 1.710 2200 ---- 1.872B 1.341A 1.872B 1.838 +.376 1.462 2205 ---- 1.822B 1.292A 1.822B 1.788 +.376 1.412 2210 ---- 1.773B 1.243A 1.773B 1.739 +.376 1.363 3 3 2215 ---- 1.723B 1.194A 1.723B 1.689 +.375 1.314 2220 ---- 1.673B 1.145A 1.673B 1.639 +.374 1.265 2225 ---- 1.623B 1.097A 1.623B 1.589 +.373 1.216 1 2230 ---- 1.573B 1.049A 1.572B 1.540 +.372 1.168 1 2235 ---- 1.524B 1.001A 1.524B 1.490 +.371 1.119 2240 ---- 1.474B .953A 1.474B 1.440 +.369 1.071 2245 ---- 1.424B .906A 1.424B 1.391 +.367 1.024 2250 ---- 1.375B .859A 1.375B 1.341 +.365 .976 2255 ---- 1.326B .812A 1.326B 1.292 +.363 .929 2260 ---- 1.276B .767A 1.276B 1.243 +.360 .883 2265 ---- 1.227B .721A 1.227B 1.194 +.357 .837 1 2270 .923 1.178B .677A .811A 1.145 +.354 3 .791 2275 .876 1.129B .633A .764A 1.096 +.350 3 .746 1 2280 ---- 1.080B .591A 1.080B 1.047 +.345 .702 1 2285 ---- 1.032B .549A 1.032B .999 +.340 .659 25 2290 ---- .983B .509A .983B .951 +.335 .616 2295 ---- .935B .470A .935B .903 +.328 .575 2300 ---- .888B .433A .888B .856 +.322 1 .534 1 3 2305 ---- .840B .397A .839B .809 +.314 .495 1 2310 ---- .794B .363A .794B .763 +.305 .458 2315 ---- .748B .331A .748B .718 +.296 .422 32 2320 ---- .702B .301A .702B .673 +.286 .387 16 2325 .501 .658B .273A .604B .630 +.276 4 .354 7 2330 ---- .615B .246A .615B .587 +.264 .323 13 2335 ---- .571B .222A .571B .545 +.251 .294 5 33 2340 .252 .531B .199A .199A .505 +.238 1 .267 5 10 2345 ---- .490B .178A .490B .466 +.225 .241 1 9 2350 .312 .451B .158A .310B .429 +.212 9 .217 1 16 2355 ---- .414B .141A .141A .393 +.198 .195 1 2360 .185 .379B .125A .135A .359 +.184 5 .175 3 9 2365 .251 .346B .111A .290B .327 +.171 1 .156 5 2370 .095 .315B .095 .100A .296 +.157 26 .139 1 6 2375 .139 .284B .086A .086A .268 +.144 9 .124 41 2380 .245 .260 .073A .207B .241 +.131 12 .110 3 6 2385 .104 .232B .063A .063A .217 +.120 13 .097 8 2390 .197 .208B .052 .052 .194 +.108 7 .086 3 5 2395 .071 .187B .048A .048A .174 +.097 11 .077 6 8 2400 .050 .168 .042A .042A .155 +.087 35 .068 400 484 2405 .143 .149B .036A .036A .138 +.078 4 .060 1 28 2410 .094 .132B .031A .132B .123 +.070 12 .053 3 13 2415 ---- .117B .027A .027A .109 +.062 .047 2 5 2420 .080 .103B .024A .024A .096 +.054 4 .042 9 10 2425 .084 .093 .021A .021A .085 +.048 203 .037 11 2430 .061 .079B .018A .018A .075 +.042 15 .033 2 2435 .015 .071B .015 .015 .066 +.037 4 .029 12 2440 .061 .062B .015A .060B .058 +.032 4 .026 9 35 2445 .050 .053B .013A .013A .051 +.028 3 .023 2450 .025 .047B .012A .012A .045 +.024 11 .021 25 2455 .020 .041B .011A .011A .040 +.021 1 .019 2460 .016 .035B .010 .010 .035 +.018 6 .017 6 2465 .010 .032B .009A .009A .030 +.015 5 .015 2470 ---- .028B .008A .008A .027 +.013 .014 2475 .016 .024B .008A .008A .023 +.011 15 .012 21 2480 ---- .021B .007A .007A .021 +.010 .011 2485 ---- .018B .007A .007A .018 +.008 .010 1 2490 ---- .016B .006A .006A .016 +.007 .009 2495 .008 .014B .006A .006A .014 +.005 4 .009 2500 ---- .012B .005A .005A .013 +.005 .008 2 2505 ---- .010B .005A .010B .011 +.004 .007 2510 .010 .010 .005A .005A .010 +.004 1 .006 2 2515 ---- .008B .004A .008B .009 +.003 .006 2520 ---- .007B .004A .007B .008 +.003 .005 2525 ---- ---- .004A .004A .007 +.002 .005 6 2530 ---- ---- .004A .004A .006 +.001 .005 2535 ---- ---- ---- ---- .005 +.001 .004 2540 ---- ---- .003A .003A .005 +.001 .004 8 2545 ---- ---- ---- ---- .004 +.001 .003 2550 ---- ---- ---- ---- .004 +.001 .003 2 2 2555 ---- ---- ---- ---- .003 .000 .003 2560 ---- ---- ---- ---- .003 .000 .003 2565 ---- ---- ---- ---- .003 .000 .003 2570 ---- ---- ---- ---- .002 .000 .002 2575 ---- ---- ---- ---- .002 .000 .002 10 2580 ---- ---- ---- ---- .002 .000 .002 2585 ---- ---- ---- ---- .002 .000 .002 2590 ---- ---- ---- ---- .002 .000 .002 2595 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 .000 .001 39 2605 ---- ---- ---- ---- .001 .000 .001 2610 ---- ---- ---- ---- .001 .000 .001 1 2615 ---- ---- ---- ---- .001 .000 .001 2625 ---- ---- ---- ---- .001 .000 .001 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 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 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 2125 ---- ---- .001A .001A .001 -.001 .002 2150 .001 .001 .001 .001 .001 -.002 5 .003 38 2175 .002 .002 .002 .002 .002 -.002 2 .004 7 2200 .002 .002 .002 .002 .002 -.004 2 .006 5 2205 ---- ---- .002A .002A .003 -.004 .007 2210 ---- ---- .003A .003A .003 -.005 .008 2215 ---- ---- .003A .003A .003 -.005 .008 6 2220 ---- ---- .003A .003A .003 -.006 .009 20 2225 ---- ---- .003A .003A .004 -.007 .011 1 42 2230 ---- ---- .004A .004A .004 -.008 .012 2235 ---- ---- .004A .004A .004 -.010 .014 4 2240 ---- ---- .004A .004A .005 -.011 .016 10 2245 ---- .019B .005A .019B .005 -.013 .018 2250 ---- .022B .005A .022B .006 -.014 .020 2 22 2255 .029 .029 .006A .009 .006 -.017 2 .023 2 2260 .008 .030B .007A .009B .007 -.020 1 .027 1 41 2265 ---- .034B .008A .008A .008 -.023 .031 3 8 2270 .009 .040B .008A .008A .009 -.026 4 .035 1 2275 ---- .046B .008A .008A .010 -.030 3 .040 9 8 2280 .009 .053B .009 .011A .012 -.034 7 .046 2285 .016 .062B .011A .011A .013 -.040 4 .053 4 47 2290 .058 .072B .013A .023B .015 -.045 3 .060 2 2 2295 .023 .083B .015A .015A .018 -.051 4 .069 1 8 2300 .069 .096B .017A .038B .020 -.059 36 .079 25 98 2305 ---- .110B .019A .019A .024 -.065 .089 15 2310 .038 .126B .023A .023A .028 -.074 3 .102 9 6 2315 .047 .143B .028A .057B .032 -.084 13 .116 17 34 2320 .037 .163B .033A .068B .038 -.093 2 .131 9 19 2325 .155 .184B .039A .039A .044 -.104 35 .148 2 18 2330 .063 .207B .045A .096B .051 -.116 12 .167 5 7 2335 .074 .232B .053A .113B .060 -.128 6 .188 16 28 2340 .175 .261B .061A .061A .069 -.142 10 .211 6 5 2345 .079 .289B .072A .072A .080 -.155 4 .235 2350 .260 .320B .084A .179B .093 -.168 56 .261 2 21 2355 ---- .353B .100A .100A .107 -.182 .289 2 2360 .153 .387B .112A .112A .123 -.196 163 .319 3 3 2365 .146 .423B .129A .129A .141 -.209 6 .350 2 2370 .187 .460B .152A .152A .160 -.223 81 .383 2375 .199 .499B .169A .169A .182 -.236 12 .418 4 47 2380 .192 .539B .190 .273A .205 -.249 18 .454 2385 .217 .580B .217 .409B .231 -.260 1 .491 2390 .324 .623B .245A .245A .258 -.272 1 .530 2395 ---- .665B .274A .274A .288 -.282 .570 2400 ---- .710B .305A .305A .319 -.293 .612 3 2405 ---- .754B .335A .335A .352 -.302 .654 2410 ---- .799B .367A .367A .387 -.310 .697 2 2415 ---- .845B .402A .402A .423 -.318 .741 8 2420 ---- .891B .438A .438A .460 -.326 .786 9 2425 .601 .938B .476A .497A .499 -.332 2 .831 1 2430 ---- .986B .515A .515A .539 -.338 .877 1 2435 .657 1.034B .554A .554A .580 -.343 6 .923 1 7 2440 ---- 1.082B .596A .596A .622 -.348 .970 2445 ---- 1.130B .638A .638A .665 -.352 1.017 2450 ---- 1.179B .681A .681A .709 -.356 1.065 2455 ---- 1.227B .725A .725A .753 -.359 1.112 2460 ---- 1.276B .768A .768A .799 -.361 1.160 2465 ---- 1.326B .815A .815A .844 -.365 1.209 2470 ---- 1.375B .861A .861A .891 -.366 1.257 2475 ---- 1.424B .907A .907A .937 -.369 1.306 2480 ---- 1.473B .954A .954A .984 -.371 1.355 2 2485 ---- 1.523B 1.001A 1.001A 1.032 -.372 1.404 2490 ---- 1.572B 1.049A 1.049A 1.080 -.373 1.453 1 2495 ---- 1.622B 1.097A 1.097A 1.128 -.374 1.502 2500 ---- 1.672B 1.145A 1.145A 1.176 -.375 1.551 2 2505 ---- 1.721B 1.193A 1.193A 1.225 -.376 1.601 2510 ---- 1.771B 1.242A 1.242A 1.274 -.376 1.650 2515 ---- 1.821B 1.291A 1.291A 1.322 -.377 1.699 2520 ---- 1.871B 1.340A 1.340A 1.371 -.378 1.749 2525 ---- 1.921B 1.389A 1.389A 1.421 -.377 1.798 2 2 2530 ---- 1.970B 1.438A 1.438A 1.470 -.378 1.848 2535 ---- 2.020B 1.488A 1.488A 1.519 -.379 1.898 1 1 2540 1.558 2.070B 1.537A 1.905B 1.568 -.379 2 1.947 2545 ---- 2.120B 1.587A 1.587A 1.618 -.379 1.997 2 2 2550 ---- 2.170B 1.636A 1.636A 1.667 -.380 2.047 2555 ---- 2.220B 1.686A 1.686A 1.717 -.379 2.096 2560 ---- 2.270B 1.735A 1.735A 1.767 -.379 2.146 2565 1.820 2.319B 1.785A 2.155B 1.816 -.380 2 2.196 2 2 2570 ---- 2.369B 1.835A 1.835A 1.866 -.380 2.246 1 2575 ---- 2.419B 1.884A 1.884A 1.916 -.380 2.296 2580 ---- 2.469B 1.934A 1.934A 1.966 -.379 2.345 2585 ---- 2.519B 1.984A 1.984A 2.015 -.380 2.395 2590 ---- 2.569B 2.034A 2.034A 2.065 -.380 2.445 2595 ---- 2.619B 2.083A 2.083A 2.115 -.380 2.495 3 3 2600 ---- 2.669B 2.133A 2.133A 2.165 -.380 2.545 2605 ---- 2.719B 2.183A 2.183A 2.215 -.379 2.594 2610 ---- 2.769B 2.233A 2.233A 2.265 -.379 2.644 2615 ---- 2.819B 2.283A 2.283A 2.315 -.379 2.694 2625 ---- 2.919B 2.382A 2.382A 2.415 -.379 2.794 5 5 2650 ---- 3.169B 2.632A 2.632A 2.665 -.379 3.044 3 3 2675 ---- 3.419B 2.882A 2.882A 2.915 -.379 3.294 2700 ---- 3.668B 3.131A 3.131A 3.165 -.379 3.544 2725 ---- 3.918B 3.381A 3.381A 3.415 -.379 3.794 2750 ---- 4.168B 3.631A 3.631A 3.664 -.380 4.044 3 3 2775 ---- 4.418B 3.881A 3.881A 3.914 -.380 4.294 2800 ---- 4.668B 4.131A 4.131A 4.164 -.380 4.544 2825 ---- 4.918B 4.380A 4.380A 4.414 -.380 4.794 2850 ---- 5.168B 4.630A 4.630A 4.664 -.380 5.044 2875 ---- 5.418B 4.880A 4.880A 4.914 -.380 5.294 2900 ---- 5.668B 5.130A 5.130A 5.164 -.380 5.544 2925 ---- 5.912B 5.380A 5.380A 5.414 -.380 5.794 2950 ---- 6.149B 5.630A 5.630A 5.664 -.380 6.044 2975 ---- 6.399B 5.880A 5.880A 5.914 -.380 6.294 3000 ---- 6.649B 6.130A 6.130A 6.164 -.380 6.544 3025 ---- 6.899B 6.390A 6.390A 6.414 -.380 6.794 3 TOTAL EST.VOL VOLUME OPEN INT SO5 SEP23 Silver Weekly 5 Options CALL 1800 ---- 5.817B 5.372A 5.372A 5.836 +.380 5.456 1825 ---- 5.567B 5.122A 5.122A 5.586 +.380 5.206 1850 ---- 5.317B 4.872A 4.872A 5.336 +.380 4.956 1875 ---- 5.067B 4.622A 4.622A 5.086 +.380 4.706 1900 ---- 4.817B 4.372A 4.372A 4.836 +.380 4.456 1925 ---- 4.567B 4.089A 4.089A 4.586 +.380 4.206 1950 ---- 4.317B 3.833A 4.313B 4.336 +.380 3.956 1975 ---- 4.120B 3.584A 4.120B 4.086 +.380 3.706 2000 ---- 3.870B 3.334A 3.870B 3.836 +.380 3.456 2025 ---- 3.621B 3.085A 3.621B 3.586 +.380 3.206 2050 ---- 3.371B 2.836A 3.371B 3.336 +.380 2.956 2075 ---- 3.121B 2.588A 3.121B 3.087 +.380 2.707 2100 ---- 2.872B 2.340A 2.872B 2.838 +.379 2.459 2125 ---- 2.623B 2.093A 2.623B 2.589 +.377 2.212 2150 ---- 2.375B 1.848A 2.375B 2.341 +.375 1.966 2175 ---- 2.128B 1.606A 2.128B 2.094 +.371 1.723 2200 ---- 1.882B 1.367A 1.882B 1.849 +.366 1.483 1 2205 ---- 1.833B 1.320A 1.833B 1.801 +.365 1.436 2210 ---- 1.784B 1.273A 1.784B 1.752 +.363 1.389 2215 ---- 1.735B 1.227A 1.735B 1.703 +.361 1.342 2220 ---- 1.686B 1.181A 1.686B 1.655 +.359 1.296 2225 ---- 1.638B 1.136A 1.638B 1.607 +.357 1.250 2230 ---- 1.589B 1.091A 1.588B 1.558 +.354 1.204 2235 ---- 1.541B 1.046A 1.539B 1.511 +.353 1.158 2240 ---- 1.493B 1.001A 1.493B 1.463 +.350 1.113 2245 ---- 1.445B .959A 1.443B 1.415 +.346 1.069 2250 ---- 1.398B .915A 1.398B 1.368 +.343 1.025 2255 ---- 1.350B .873A 1.350B 1.321 +.339 .982 2260 ---- 1.303B .833A 1.303B 1.274 +.335 .939 2265 ---- 1.257B .792A 1.257B 1.228 +.331 .897 2270 ---- 1.210B .753A 1.210B 1.182 +.326 .856 2275 ---- 1.164B .715A 1.164B 1.136 +.320 .816 2280 ---- 1.119B .678A 1.119B 1.091 +.315 .776 2285 ---- 1.074B .642A 1.074B 1.047 +.309 .738 2290 ---- 1.030B .607A 1.030B 1.003 +.303 .700 2295 ---- .987B .573A .987B .960 +.296 .664 2300 ---- .943B .541A .943B .918 +.289 .629 1 2305 ---- .901B .509A .901B .877 +.283 .594 2310 ---- .859B .479A .859B .836 +.275 .561 2315 ---- .819B .450A .819B .796 +.267 .529 2320 ---- .779B .422A .779B .757 +.258 .499 2325 ---- .740B .396A .740B .720 +.251 .469 2330 .498 .703B .372A .428A .683 +.242 2 .441 3 14 2335 ---- .665B .348A .665B .647 +.234 .413 2340 .467 .631B .325A .371A .613 +.225 4 .388 4 4 2345 ---- .596B .302A .596B .579 +.216 .363 2 2350 .315 .563B .282A .318B .547 +.208 1 .339 11 2355 ---- .531B .262A .531B .515 +.198 .317 2 2360 ---- .501B .245A .501B .485 +.189 .296 10 2365 .340 .471B .227A .254A .456 +.180 3 .276 9 2370 .316 .443B .211A .234A .428 +.171 2 .257 2375 ---- .416B .196A .196A .402 +.162 .240 2 2380 ---- .390B .181A .181A .376 +.153 .223 2385 ---- .365B .168A .168A .352 +.145 .207 2390 ---- .342B .156A .156A .329 +.136 .193 2395 ---- .319B .143A .143A .307 +.128 .179 2400 .193 .302 .133A .143A .287 +.121 27 .166 46 46 2405 ---- .278B .123A .123A .267 +.113 1 .154 2410 ---- .258B .114A .114A .249 +.106 .143 2415 ---- .240B .106A .106A .232 +.100 .132 5 2420 .182 .224B .098A .224B .216 +.093 6 .123 3 4 2425 ---- .209B .091A .091A .201 +.087 .114 2430 ---- .194B .084A .084A .186 +.081 .105 2435 ---- .180B .079A .079A .173 +.075 .098 2440 ---- .167B .072A .072A .161 +.070 .091 5 2445 ---- .155B .068A .068A .149 +.065 .084 2450 .141 .143B .063A .143B .138 +.060 1 .078 10 2455 ---- .133B .058A .058A .128 +.055 .073 2460 ---- .123B .054A .054A .119 +.051 .068 2465 ---- .114B .051A .051A .110 +.047 .063 2470 ---- .104B .048A .048A .102 +.043 .059 2 2475 ---- .096B .045A .045A .095 +.040 .055 2480 ---- .089B .042A .042A .088 +.037 .051 2485 ---- .082B .039A .039A .082 +.034 .048 2490 ---- .077B .037A .037A .076 +.031 .045 2495 ---- .071B .034A .034A .071 +.029 .042 3 2500 ---- .066B .032A .032A .066 +.027 .039 2505 ---- .062B .030A .030A .061 +.024 .037 2510 ---- .058B .029A .029A .057 +.023 .034 4 2515 ---- .054B .027A .027A .053 +.021 .032 2520 ---- .050B .026A .026A .050 +.020 .030 2525 ---- .045B .025A .025A .046 +.018 .028 1 2530 ---- .042B .024A .024A .043 +.016 .027 2535 ---- .039B .023A .039B .041 +.016 .025 2540 ---- .037B .022A .037B .038 +.014 .024 1 2545 ---- .035B .021A .035B .036 +.014 .022 2550 ---- .032B .020A .032B .033 +.012 .021 2555 ---- .030B .019A .030B .031 +.011 .020 2575 ---- .024B ---- .024B .024 +.008 .016 2600 .019 .019 .013 .013 .018 +.005 14 .013 11 2625 ---- .011B ---- .011B .014 +.004 .010 11 2650 ---- ---- ---- ---- .010 +.002 .008 1 2675 .011 .011 .011 .011 .008 +.001 5 .007 7 37 2700 ---- ---- ---- ---- .006 .000 .006 4 2725 ---- ---- ---- ---- .005 .000 .005 4 2750 ---- ---- ---- ---- .004 .000 .004 1 2775 ---- ---- ---- ---- .003 -.001 .004 2800 ---- ---- ---- ---- .003 .000 .003 2825 ---- ---- ---- ---- .002 -.001 .003 2850 ---- ---- ---- ---- .002 -.001 .003 2875 ---- ---- ---- ---- .002 -.001 .003 2900 ---- ---- ---- ---- .001 -.001 .002 2925 ---- ---- ---- ---- .001 -.001 .002 2950 ---- ---- ---- ---- .001 -.001 .002 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 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .002 .000 .002 2075 ---- ---- ---- ---- .002 -.001 .003 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .005 -.003 .008 1 2150 ---- ---- ---- ---- .007 -.005 .012 1 2175 ---- .020B .014A .020B .010 -.009 .019 2200 .020 .030B .017A .022 .015 -.014 10 .029 2205 ---- .033B .018A .033B .016 -.016 .032 2210 ---- .037B .019A .037B .018 -.017 .035 2215 ---- .041B .020A .041B .019 -.019 .038 2220 ---- .044B .021A .044B .021 -.020 .041 2225 ---- .048B .023A .048B .022 -.023 .045 3 3 2230 ---- .053B .024A .053B .024 -.025 .049 2235 ---- .059B .026A .026A .026 -.028 .054 2240 ---- .064B .028A .028A .028 -.031 .059 10 2245 ---- .071B .030A .030A .031 -.033 .064 2250 ---- .078B .033A .033A .033 -.037 .070 12 2255 ---- .086B .036A .036A .036 -.041 .077 2260 ---- .095B .038A .038A .039 -.045 .084 2265 .065 .105B .042A .076B .043 -.049 3 .092 3 3 2270 .059 .115B .046A .046A .047 -.054 1 .101 1 2275 ---- .127B .050A .050A .051 -.059 .110 3 2280 ---- .139B .054A .054A .057 -.064 .121 2285 ---- .153B .059A .059A .062 -.071 .133 2290 ---- .168B .065A .065A .068 -.077 .145 2295 ---- .184B .071A .071A .075 -.084 .159 2300 .154 .200B .078A .129B .083 -.090 31 .173 84 35 2305 ---- .219B .086A .086A .091 -.098 .189 2310 ---- .238B .094A .094A .101 -.105 .206 2315 ---- .259B .104A .104A .111 -.113 .224 2320 ---- .282B .114A .114A .122 -.121 .243 2325 .250 .305B .126A .251B .134 -.129 82 .263 82 82 2330 ---- .329B .138A .138A .148 -.137 .285 1 14 2335 ---- .356B .152A .152A .162 -.146 .308 2340 .189 .383B .170A .270B .177 -.155 2 .332 2345 ---- .411B .186A .186A .194 -.163 .357 2350 .299 .440B .203A .322B .211 -.172 13 .383 2355 ---- .471B .221A .221A .230 -.181 .411 2360 ---- .503B .240A .240A .249 -.191 .440 1 2365 ---- .536B .261A .261A .270 -.200 .470 2370 ---- .570B .283A .283A .292 -.209 .501 2375 ---- .605B .306A .306A .316 -.217 .533 2380 ---- .641B .330A .330A .340 -.226 .566 2385 ---- .677B .354A .354A .366 -.235 .601 2390 ---- .715B .380A .380A .393 -.243 .636 2395 ---- .754B .409A .409A .421 -.251 .672 2400 ---- .793B .438A .438A .451 -.258 .709 2405 ---- .834B .468A .468A .481 -.266 .747 3 2410 ---- .875B .499A .499A .513 -.273 .786 3 2415 ---- .916B .530A .530A .546 -.279 .825 2420 ---- .958B .563A .563A .579 -.287 .866 2425 ---- 1.002B .597A .597A .614 -.293 .907 2430 ---- 1.045B .632A .632A .650 -.298 .948 2435 ---- 1.089B .668A .668A .686 -.305 .991 2440 ---- 1.133B .705A .705A .724 -.310 1.034 2445 ---- 1.178B .742A .742A .762 -.315 1.077 2450 ---- 1.223B .781A .781A .801 -.320 1.121 2455 ---- 1.268B .820A .820A .841 -.325 1.166 2460 ---- 1.314B .860A .860A .882 -.329 1.211 2465 ---- 1.361B .901A .901A .923 -.333 1.256 2470 ---- 1.407B .942A .942A .965 -.337 1.302 2475 ---- 1.454B .984A .984A 1.008 -.340 1.348 2480 ---- 1.501B 1.026A 1.026A 1.051 -.343 1.394 2485 ---- 1.549B 1.069A 1.069A 1.095 -.345 1.440 2490 ---- 1.596B 1.113A 1.113A 1.139 -.348 1.487 2495 ---- 1.644B 1.157A 1.157A 1.183 -.351 1.534 2500 ---- 1.692B 1.202A 1.202A 1.228 -.354 1.582 2505 ---- 1.740B 1.247A 1.247A 1.274 -.355 1.629 2510 ---- 1.789B 1.292A 1.292A 1.320 -.357 1.677 2515 ---- 1.837B 1.338A 1.338A 1.366 -.358 1.724 2520 ---- 1.886B 1.384A 1.384A 1.412 -.360 1.772 2525 ---- 1.934B 1.430A 1.430A 1.459 -.362 1.821 2530 ---- 1.983B 1.476A 1.476A 1.506 -.363 1.869 2535 ---- 2.032B 1.523A 1.523A 1.553 -.364 1.917 2540 ---- 2.081B 1.570A 1.570A 1.600 -.366 1.966 2545 ---- 2.130B 1.618A 1.618A 1.648 -.366 2.014 2550 ---- 2.179B 1.665A 1.665A 1.696 -.367 2.063 2 2555 ---- 2.229B 1.713A 1.713A 1.744 -.368 2.112 2575 ---- 2.426B 1.905A 1.905A 1.937 -.371 2.308 2600 ---- 2.674B 2.148A 2.148A 2.180 -.374 2.554 2625 ---- 2.922B 2.394A 2.394A 2.426 -.376 2.802 2650 ---- 3.171B 2.641A 2.641A 2.672 -.378 3.050 2675 ---- 3.420B 2.889A 2.889A 2.920 -.378 3.298 2700 ---- 3.669B 3.137A 3.137A 3.168 -.379 3.547 2725 ---- 3.919B 3.386A 3.386A 3.417 -.379 3.796 2750 ---- 4.169B 3.635A 3.635A 3.666 -.380 4.046 2775 ---- 4.418B 3.884A 3.884A 3.915 -.380 4.295 2800 ---- 4.668B 4.133A 4.133A 4.165 -.380 4.545 2825 4.445 4.918B 4.383A 4.753B 4.414 -.381 2 4.795 2850 ---- 5.168B 4.632A 4.632A 4.664 -.380 5.044 2875 ---- 5.418B 4.882A 4.882A 4.914 -.380 5.294 2900 ---- 5.668B 5.132A 5.132A 5.164 -.380 5.544 2925 ---- 5.917B 5.381A 5.381A 5.414 -.380 5.794 2950 ---- 6.167B 5.631A 5.631A 5.664 -.380 6.044 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***